瀚宇博 (5469)-國泰-高雄券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
54.8
漲跌
--
漲幅
0.00%
成交量
2,791張
產業
上市電子零組件類股
588人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

瀚宇博 (5469)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/06/12	29.1	54.90	0	0.00	54.80	29.1	7,038	0.41%
2024/06/11	7.1	55.43	2	55.80	55.40	5.1	7,058	0.07%
2024/06/07	4.1	55.33	0.5	55.40	55.20	3.6	7,084	0.05%
2024/06/06	28.2	55.83	12	55.66	55.60	16.2	7,150	0.23%
2024/06/05	19.7	56.74	17	57.33	56.50	2.7	7,169	0.04%
2024/06/04	13.2	57.55	17	57.47	57.60	-3.8	7,192	-0.05%
2024/06/03	41	57.98	9	57.91	57.40	32	7,187	0.45%
2024/05/31	88.2	60.24	103	59.30	59.20	-14.8	7,095	-0.21%	大賣/
2024/05/30	69.5	59.18	33.7	59.05	58.50	35.9	6,965	0.52%
2024/05/29	67	60.26	99	60.51	60.20	-32	6,873	-0.47%
2024/05/28	5	58.74	25	58.81	59.20	-20	6,712	-0.30%
2024/05/27	12.1	58.44	36	58.38	58.00	-24	6,687	-0.36%
2024/05/24	14	56.89	5	56.62	56.90	9	6,631	0.14%
2024/05/23	91.1	58.49	85.5	57.52	57.10	5.6	6,600	0.08%
2024/05/22	7.4	56.97	11.2	57.66	58.00	-3.8	6,618	-0.06%
2024/05/21	23.2	56.91	48.5	57.12	57.40	-25.4	6,543	-0.39%
2024/05/20	14	55.42	9.5	56.21	55.70	4.5	6,391	0.07%
2024/05/17	31.4	55.42	2	55.45	55.10	29.4	6,296	0.47%
2024/05/16	11	57.47	8.6	59.27	56.70	2.4	6,230	0.04%
2024/05/15	52.4	59.76	84.6	59.08	58.60	-32.2	6,239	-0.52%
2024/05/14	41.6	56.18	14	56.15	56.60	27.6	6,045	0.46%
2024/05/13	2	54.40	4	54.70	55.40	-2	6,033	-0.03%
2024/05/10	2.3	54.77	5.3	54.79	54.90	-3.1	6,077	-0.05%
2024/05/09	4	55.52	1	55.60	55.10	3	6,070	0.05%
2024/05/08	5	54.30	10	55.35	55.50	-5	6,077	-0.08%
2024/05/07	8	54.16	1	54.50	54.70	7	6,135	0.11%
2024/05/06	2	54.20	0	0.00	54.50	2	6,276	0.03%
2024/05/03	23.1	54.72	4	55.00	54.30	19.1	6,448	0.30%
2024/05/02	22.5	55.04	1	55.00	54.90	21.5	6,426	0.33%
2024/04/30	7	56.20	4	57.45	56.10	3	6,464	0.05%
2024/04/29	5.1	56.40	2.1	56.48	56.70	3	6,448	0.05%
2024/04/26	2.1	55.11	1	55.50	55.20	1.1	6,445	0.02%
2024/04/25	4	55.50	2	55.20	55.20	2	6,443	0.03%
2024/04/24	2.2	54.88	3	55.17	55.60	-0.8	6,451	-0.01%
2024/04/23	6	54.87	1	54.40	54.50	5	6,463	0.08%
2024/04/22	8.2	55.06	2	55.65	54.40	6.2	6,473	0.10%
2024/04/19	32.2	55.49	1	56.60	55.70	31.2	6,440	0.48%
2024/04/18	2	56.10	2	56.40	56.60	0	6,405	0.00%
2024/04/17	4.7	56.52	2	56.85	56.60	2.7	6,406	0.04%
2024/04/16	26.4	56.65	5.3	56.37	56.70	21.1	6,398	0.33%
2024/04/15	8	58.35	1	58.50	58.40	7	6,339	0.11%
2024/04/12	14.1	59.16	13	59.32	58.90	1.1	6,323	0.02%
2024/04/11	26	59.02	4.3	59.53	59.50	21.8	6,319	0.34%
2024/04/10	5.1	60.85	2	61.10	60.20	3.1	6,284	0.05%
2024/04/09	25	60.99	3	60.80	60.70	22	6,302	0.35%
2024/04/08	19.3	61.46	1.1	61.79	62.00	18.3	6,278	0.29%
2024/04/03	1.1	60.52	5	61.30	61.30	-4	6,339	-0.06%
2024/04/02	7	61.39	7	61.49	61.20	0	6,315	0.00%
2024/04/01	11	60.84	1	61.50	61.00	10	6,277	0.16%
2024/03/29	44.2	61.48	5.5	62.24	60.80	38.7	6,201	0.62%
2024/03/28	25.2	64.35	13	64.99	63.20	12.2	5,938	0.21%
2024/03/27	13	61.32	16	63.86	63.60	-3	5,614	-0.05%
2024/03/26	19.1	61.61	9	61.96	60.90	10.1	5,491	0.18%
2024/03/25	13.1	63.16	15.3	63.56	62.50	-2.2	5,434	-0.04%
2024/03/22	35.3	63.78	8	65.76	62.40	27.3	5,361	0.51%
2024/03/21	117.1	67.60	141.2	67.23	67.00	-24.1	5,175	-0.47%	大買/大賣/
2024/03/20	56	61.50	43.8	63.03	64.90	12.2	4,423	0.28%
2024/03/19	139.2	59.68	10	59.56	59.00	129.2	4,056	3.19%	大買/鉅額交易
2024/03/18	1	55.30	18	56.54	56.50	-17	3,911	-0.43%
2024/03/15	7	56.20	14	56.28	55.70	-7	3,869	-0.18%
2024/03/14	2	55.15	4	55.65	55.20	-2	3,855	-0.05%
2024/03/13	8	54.09	3	54.73	54.70	5	3,876	0.13%
2024/03/12	23	54.02	4	54.75	55.00	19	3,920	0.48%
2024/03/11	11	53.80	1	53.50	53.30	10	3,909	0.26%
2024/03/08	19.1	55.78	10	56.60	54.90	9.1	3,921	0.23%
2024/03/07	3	57.60	1	57.50	57.40	2	4,168	0.05%
2024/03/06	1	58.20	5	58.40	58.30	-4	4,347	-0.09%
2024/03/05	13	57.75	19.5	58.14	58.30	-6.5	4,428	-0.15%
2024/03/04	10	57.60	2.1	57.90	57.80	7.9	4,425	0.18%
2024/03/01	6	57.58	7	57.86	57.50	-1	4,423	-0.02%
2024/02/29	6.1	56.77	1	56.90	56.60	5.1	4,403	0.12%
2024/02/27	1	58.46	1	58.40	57.20	0	4,392	0.00%
2024/02/26	3	57.63	18	57.66	57.80	-15	4,359	-0.34%
2024/02/23	28.6	59.42	20.2	58.98	58.40	8.4	4,341	0.19%
2024/02/22	5	62.22	0	62.30	62.00	5	4,255	0.12%
2024/02/21	2.2	61.78	1	61.60	62.10	1.2	4,307	0.03%
2024/02/20	5	62.68	2	62.65	62.50	3	4,307	0.07%
2024/02/19	6	61.98	10	62.20	62.00	-4	4,259	-0.09%
2024/02/16	12.2	62.00	12.5	62.04	61.50	-0.3	4,232	-0.01%
2024/02/15	5	59.24	9.8	59.60	60.00	-4.8	4,144	-0.12%
2024/02/05	9	58.44	7.1	58.76	58.60	1.9	4,096	0.05%
2024/02/02	0	0.00	6.2	57.97	58.40	-6.2	4,061	-0.15%
2024/02/01	4	57.05	3	57.40	57.50	1	4,019	0.02%
2024/01/31	0.2	56.80	5	56.78	57.00	-4.8	4,006	-0.12%
2024/01/30	1.1	56.75	2	56.70	56.70	-0.9	4,010	-0.02%
2024/01/29	36.5	57.65	16.6	57.83	57.80	19.9	3,956	0.50%
2024/01/26	24.1	56.53	48	56.89	57.00	-23.9	3,827	-0.62%
2024/01/25	3	54.80	1	54.70	54.60	2	3,692	0.05%
2024/01/24	6	55.77	51	55.80	55.30	-45	3,832	-1.17%
2024/01/23	48	55.26	11	55.01	55.30	37	3,953	0.94%
2024/01/22	0.2	55.00	1	55.20	54.70	-0.8	3,950	-0.02%
2024/01/19	0	0.00	1	53.80	53.80	-1	3,946	-0.03%
2024/01/18	0	0.00	3	52.93	53.50	-3	3,970	-0.08%
2024/01/17	3	53.90	1	54.10	53.60	2	3,973	0.05%
2024/01/16	6	54.00	0	0.00	54.90	6	3,965	0.15%
2024/01/15	5	54.40	8	54.40	54.40	-3	3,963	-0.08%
2024/01/11	2	53.80	0	0.00	53.90	2	3,973	0.05%
2024/01/10	0	0.00	0.2	54.00	54.00	-0.2	4,002	0.00%
2024/01/09	0.2	54.50	0	0.00	54.60	0.2	4,001	0.00%
2024/01/05	1	55.30	1	55.40	55.30	0	4,023	0.00%
2024/01/04	1	55.80	5	55.00	55.80	-4	4,024	-0.10%
2024/01/03	1	55.60	1.2	55.30	55.40	-0.2	4,078	0.00%
2024/01/02	0	0.00	4	55.10	55.40	-4	4,104	-0.10%
2023/12/29	9.2	54.90	1.2	55.22	55.30	8	4,103	0.20%
2023/12/28	6.2	54.35	2	54.30	54.20	4.2	4,022	0.10%
2023/12/27	12	54.20	7	54.11	54.20	5	4,021	0.12%
2023/12/26	10.2	54.20	5	54.00	54.20	5.2	4,024	0.13%
2023/12/25	7	53.86	5	53.60	54.00	2	4,015	0.05%
2023/12/22	13	54.73	1	55.68	54.50	12	4,009	0.30%
2023/12/21	6	54.80	7	55.30	54.80	-1	3,997	-0.02%
2023/12/20	8	55.94	2.2	55.93	55.60	5.8	3,986	0.15%
2023/12/19	7.3	56.00	6	56.37	56.00	1.3	3,976	0.03%
2023/12/18	31.5	59.89	11	59.00	57.90	20.5	3,957	0.52%
2023/12/15	12	64.03	1.2	63.48	62.80	10.8	3,906	0.28%
2023/12/14	2	62.20	4.1	62.49	63.00	-2.1	3,881	-0.05%
2023/12/13	0	0.00	4	61.70	61.80	-4	3,880	-0.10%
2023/12/12	4	61.50	3	62.10	61.60	1	3,936	0.03%
2023/12/11	1	61.50	6	61.78	61.40	-5	3,996	-0.13%
2023/12/08	4.2	63.60	2.1	63.71	63.20	2.1	4,038	0.05%
2023/12/07	6	63.23	7	63.99	63.70	-1	4,058	-0.02%
2023/12/06	3	62.97	3	63.20	62.90	0	4,065	0.00%
2023/12/05	11.6	61.48	13.6	61.87	62.10	-2	4,062	-0.05%
2023/12/04	23.1	62.02	38	63.69	62.90	-15	4,137	-0.36%
2023/12/01	22.5	58.62	111	58.35	59.10	-88.5	4,059	-2.18%	大賣/
2023/11/30	73	56.84	41	57.00	56.80	32	4,112	0.78%
2023/11/29	14.1	56.04	8	55.89	56.00	6.1	4,055	0.15%
2023/11/28	2	55.20	7	55.53	55.10	-5	4,096	-0.12%
2023/11/27	1	54.90	5	55.82	55.00	-4	4,158	-0.10%
2023/11/24	0	0.00	26	55.63	55.30	-26	4,212	-0.62%
2023/11/22	3	55.07	0	0.00	54.80	3	4,270	0.07%
2023/11/21	9.1	55.26	63	56.94	55.30	-53.9	4,299	-1.25%
2023/11/20	5	55.70	52	55.82	56.10	-47	4,373	-1.07%
2023/11/17	10	55.14	23	54.77	55.20	-13	4,361	-0.30%
2023/11/16	1	53.70	1	53.70	53.60	0	4,418	0.00%
2023/11/15	6	54.03	9	54.03	53.70	-3	4,515	-0.07%
2023/11/14	16	53.22	4	53.65	52.90	12	4,598	0.26%
2023/11/13	8.1	52.92	6	53.45	53.00	2.1	4,744	0.04%
2023/11/10	17	53.49	3	53.47	53.30	14	4,800	0.29%
2023/11/09	16	54.14	2	54.55	54.50	14	4,906	0.29%
2023/11/08	11	54.85	0	0.00	54.60	11	4,939	0.22%
2023/11/07	9	55.53	5	56.18	55.10	4	5,035	0.08%
2023/11/06	1	55.00	11	55.30	55.70	-10	5,133	-0.19%
2023/11/03	24.3	55.02	2	55.80	54.70	22.3	5,245	0.42%
2023/11/02	7.3	56.16	26	56.49	56.20	-18.7	5,263	-0.36%
2023/11/01	29	54.02	1	53.90	55.20	28	5,253	0.53%
2023/10/31	23	56.87	22	56.79	55.70	1	5,125	0.02%
2023/10/30	7	54.20	14	54.64	54.50	-7	4,977	-0.14%
2023/10/27	9	54.33	4	54.58	54.40	5	5,008	0.10%
2023/10/26	20.1	53.69	23	54.27	54.00	-2.9	5,108	-0.06%
2023/10/25	38.3	54.81	35	54.84	54.90	3.3	5,103	0.06%
2023/10/24	0	0.00	6	53.93	54.50	-6	5,117	-0.12%
2023/10/23	0.2	53.40	0	0.00	53.10	0.2	5,180	0.00%
2023/10/20	10	51.80	9	52.24	52.40	1	5,386	0.02%
2023/10/19	0	0.00	1	53.20	52.90	-1	5,476	-0.02%
2023/10/18	3.1	52.32	6	52.53	52.50	-2.9	5,509	-0.05%
2023/10/17	6.1	53.89	2	54.80	53.20	4.1	5,542	0.07%
2023/10/16	3	53.23	2.1	54.00	53.90	0.9	5,743	0.01%
2023/10/13	16.2	54.29	1	54.10	54.20	15.2	6,203	0.25%
2023/10/12	2	55.55	1	55.70	55.40	1	6,578	0.02%
2023/10/11	26.3	55.08	8	55.12	55.20	18.3	6,710	0.27%
2023/10/06	39.5	57.29	17	57.88	56.40	22.5	6,638	0.34%
2023/10/05	5	58.72	0	0.00	58.90	5	6,601	0.08%
2023/10/04	1	58.30	3	59.27	59.20	-2	6,591	-0.03%
2023/10/03	14.2	59.86	12	59.80	59.50	2.2	6,600	0.03%
2023/10/02	2	60.50	10.2	60.50	60.40	-8.2	6,605	-0.12%
2023/09/28	0	0.00	4	59.32	59.40	-4	6,596	-0.06%
2023/09/27	11.1	58.24	2	58.20	58.90	9.1	6,608	0.14%
2023/09/26	2.1	59.08	1	60.30	59.00	1.1	6,612	0.02%
2023/09/25	3.3	59.06	4.1	59.08	60.40	-0.8	6,629	-0.01%
2023/09/22	9	57.62	12	58.40	58.50	-3	6,613	-0.05%
2023/09/21	24.1	58.19	14.1	58.60	58.50	10	6,655	0.15%
2023/09/20	14.1	60.15	3	59.53	59.40	11.1	6,790	0.16%
2023/09/19	11	61.08	26	61.66	61.30	-15	6,775	-0.22%
2023/09/18	1	60.20	37.1	61.29	60.90	-36.1	6,806	-0.53%
2023/09/15	12	60.58	15	61.09	60.80	-3	6,861	-0.04%
2023/09/14	11	60.11	15	60.41	60.50	-4	6,871	-0.06%
2023/09/13	12.1	59.75	46.1	59.81	60.10	-33.9	6,876	-0.49%
2023/09/12	17	58.06	11.1	58.72	59.10	5.9	6,857	0.09%
2023/09/11	31.1	57.35	18.2	57.37	57.20	12.9	6,784	0.19%
2023/09/08	11.1	59.48	13.2	59.47	59.30	-2.1	6,697	-0.03%
2023/09/07	33.4	59.40	28.2	59.80	59.40	5.2	6,658	0.08%
2023/09/06	19.1	58.41	41	58.38	58.80	-21.9	6,563	-0.33%
2023/09/05	30	56.81	31	56.36	57.50	-1	6,516	-0.02%
2023/09/04	6	54.83	3	54.83	55.00	3	6,285	0.05%
2023/09/01	20.1	54.65	18	54.58	54.40	2.1	6,286	0.03%
2023/08/31	7	54.79	18.1	54.59	55.20	-11.1	6,233	-0.18%
2023/08/30	10	53.52	21.1	53.74	53.90	-11.1	6,198	-0.18%
2023/08/29	4.1	52.22	12.1	52.72	52.70	-8	6,168	-0.13%
2023/08/28	25.1	52.86	2	53.60	52.60	23.1	6,177	0.37%
2023/08/25	1	54.30	21	54.00	54.00	-20	6,187	-0.32%
2023/08/24	53	53.14	16.2	53.23	53.70	36.8	6,151	0.60%
2023/08/23	13	54.49	4	55.20	54.60	9	6,020	0.15%
2023/08/22	16	54.46	4	54.70	54.80	12	6,010	0.20%
2023/08/21	14	54.57	19	54.49	54.70	-5	5,967	-0.08%
2023/08/18	20	53.55	16	53.79	53.30	4	5,889	0.07%
2023/08/17	15	52.62	59	53.37	54.20	-44	5,784	-0.76%
2023/08/16	2.2	51.79	5	52.18	52.50	-2.8	5,671	-0.05%
2023/08/15	10	51.75	34	51.79	52.20	-24	5,601	-0.43%
2023/08/14	12	50.10	1	50.50	50.40	11	5,497	0.20%
2023/08/11	3	50.40	16	50.84	50.80	-13	5,473	-0.24%
2023/08/10	33	50.38	26	50.68	50.30	7	5,409	0.13%
2023/08/09	8	50.31	18	50.58	50.80	-10	5,299	-0.19%
2023/08/08	30	49.53	23.4	49.96	49.95	6.6	5,202	0.13%
2023/08/07	0	48.35	28.7	49.21	49.75	-28.6	5,164	-0.55%
2023/08/04	20	47.69	1.5	47.50	48.05	18.6	5,138	0.36%
2023/08/02	35.1	48.03	7.1	47.90	47.60	28	5,135	0.55%
2023/08/01	12.4	48.92	7	48.87	48.95	5.4	5,127	0.10%
2023/07/31	14	49.94	8.1	50.36	49.65	5.9	5,123	0.11%
2023/07/28	16.2	48.51	12.1	48.77	49.40	4.2	5,108	0.08%
2023/07/27	6	49.20	3.2	49.15	49.20	2.8	5,086	0.06%
2023/07/26	18.1	49.51	6	49.18	49.25	12	5,055	0.24%
2023/07/25	37	50.21	53	50.10	50.70	-16	4,978	-0.32%
2023/07/24	22	48.78	31	48.51	49.20	-9	4,760	-0.19%
2023/07/21	8	46.26	30	46.37	47.50	-22	4,657	-0.47%
2023/07/20	21.2	47.24	11	47.44	46.80	10.2	4,612	0.22%
2023/07/19	32.2	48.70	31	49.21	47.55	1.2	4,538	0.03%
2023/07/18	99	51.36	28	50.99	50.20	71	4,397	1.61%
2023/07/17	50.1	52.49	46.7	53.51	54.40	3.4	3,923	0.09%
2023/07/14	14	48.80	38	48.93	49.50	-24	3,526	-0.68%
2023/07/13	23.2	47.57	0	47.95	47.50	23.2	3,369	0.69%
2023/07/12	18	47.57	5	47.85	47.50	13	3,355	0.39%
2023/07/11	9	47.66	3	47.78	47.90	6	3,335	0.18%
2023/07/10	3.1	47.37	0	0.00	47.65	3.1	3,338	0.09%
2023/07/07	10	47.64	3.2	47.67	48.10	6.8	3,346	0.20%
2023/07/06	8	48.38	16	48.62	48.50	-8	3,390	-0.24%
2023/07/05	6	47.98	5	48.66	48.05	1	3,435	0.03%
2023/07/04	13	47.95	3.1	47.88	48.00	9.9	3,524	0.28%
2023/07/03	14	48.83	14.4	48.77	48.65	-0.4	3,480	-0.01%
2023/06/30	0.4	47.93	2	47.85	48.05	-1.6	3,428	-0.05%
2023/06/29	8.2	48.28	10	48.06	48.35	-1.8	3,397	-0.05%
2023/06/28	18.2	47.68	16	47.86	48.20	2.2	3,311	0.06%
2023/06/27	4	46.43	4.2	47.10	46.70	-0.2	3,114	0.00%
2023/06/26	4.2	46.38	5.6	46.20	46.70	-1.4	3,031	-0.05%
2023/06/21	16	46.33	58.4	46.40	45.60	-42.4	2,969	-1.43%
2023/06/20	1.2	45.15	23	45.04	45.20	-21.9	2,867	-0.76%
2023/06/19	15.1	43.70	14.1	44.56	44.75	1	2,778	0.04%
2023/06/16	10	43.23	25	43.84	44.05	-15	2,707	-0.56%
2023/06/15	2	43.48	1	43.60	43.60	1	2,629	0.04%
2023/06/14	2	43.53	11.1	43.55	43.45	-9.1	2,612	-0.35%
2023/06/13	0.3	43.15	2	43.10	43.25	-1.7	2,596	-0.07%
2023/06/12	35	42.84	1	43.15	42.30	34	2,541	1.34%
2023/06/09	23	44.04	27.2	44.18	44.00	-4.2	2,453	-0.17%
2023/06/08	8	43.20	0	0.00	43.20	8	2,267	0.35%
2023/06/07	15	43.65	9	43.67	43.55	6	2,246	0.27%
2023/06/06	3	43.12	0	0.00	43.25	3	2,205	0.14%
2023/06/05	1	42.70	18	42.87	43.30	-17	2,195	-0.77%
2023/06/02	18	42.27	0	0.00	42.35	18	2,151	0.84%
2023/06/01	5	42.02	0	0.00	42.80	5	2,132	0.23%
2023/05/31	7	41.89	15	42.05	42.20	-8	2,097	-0.38%
2023/05/30	16	41.50	19	41.68	41.60	-3	2,032	-0.15%
2023/05/29	12	41.68	6	41.65	41.75	6	2,016	0.30%
2023/05/26	10.2	41.18	6	41.08	40.80	4.2	1,999	0.21%
2023/05/24	3	40.77	6.3	41.24	41.70	-3.3	1,895	-0.18%
2023/05/23	1	40.85	1	40.75	40.90	0	1,864	0.00%
2023/05/22	2	40.58	11.1	40.57	40.80	-9.1	1,870	-0.49%
2023/05/19	10	39.80	2	39.75	39.80	8	1,846	0.43%
2023/05/18	7	39.64	2	39.95	39.95	5	1,843	0.27%
2023/05/17	1	39.80	5	39.93	39.90	-4	1,819	-0.22%
2023/05/16	0	0.00	5	39.45	39.70	-5	1,785	-0.28%
2023/05/15	11	38.86	8	39.21	39.00	3	1,734	0.17%
2023/05/12	12	39.22	27	39.26	39.50	-15	1,717	-0.87%
2023/05/11	10	38.72	6	38.71	38.60	4	1,673	0.24%
2023/05/10	9	39.29	7	39.17	39.10	2	1,647	0.12%
2023/05/09	2	38.83	3	38.60	38.90	-1	1,611	-0.06%
2023/05/08	3	39.17	36	39.03	38.90	-33	1,586	-2.08%
2023/05/05	20.1	38.60	0	0.00	38.45	20.1	1,547	1.30%
2023/05/04	13	38.98	7	39.02	39.10	6	1,518	0.40%
2023/05/02	6	37.94	0	0.00	37.85	6	1,419	0.42%
2023/04/28	12	37.83	0.1	37.95	37.95	11.9	1,422	0.84%
2023/04/27	2.1	37.36	2	37.70	37.65	0.1	1,412	0.01%
2023/04/21	6	38.99	11	38.46	37.25	-5	1,378	-0.36%
2023/04/20	5	38.38	52	38.49	38.35	-47	1,299	-3.62%
2023/04/19	0	0.00	1	38.45	38.45	-1	1,285	-0.08%
2023/04/18	1	37.95	0	0.00	37.95	1	1,264	0.08%
2023/04/17	1	37.85	1	37.70	38.15	0	1,256	0.00%
2023/04/14	3	38.75	7	38.67	38.25	-4	1,238	-0.32%
2023/04/13	9	39.05	10	38.78	38.60	-1	1,211	-0.08%
2023/04/12	50	39.34	18	39.12	39.00	32	1,182	2.71%
2023/04/11	15	38.65	25.1	38.83	38.85	-10.1	1,133	-0.89%
2023/04/10	32	37.99	9	37.74	37.70	23	1,047	2.20%
2023/04/07	29.1	36.68	29.3	36.82	37.25	-0.2	953	-0.02%
2023/04/06	1	35.35	0	0.00	35.60	1	825	0.12%
2023/03/31	5	35.65	0	0.00	35.55	5	821	0.61%
2023/03/30	1	35.35	0	0.00	35.35	1	814	0.12%
2023/03/27	0	35.75	0	0.00	35.55	0	814	0.00%
2023/03/24	1	35.60	2	35.58	35.75	-1	822	-0.12%
2023/03/23	0	0.00	1	35.25	35.25	-1	800	-0.12%
2023/03/22	0.3	35.15	0	0.00	34.95	0.3	794	0.04%
2023/03/14	1	34.05	0	0.00	34.00	1	806	0.12%
2023/03/13	0	0.00	1	34.30	34.30	-1	813	-0.12%
2023/03/10	0	0.00	1	34.85	34.45	-1	823	-0.12%
2023/03/09	0	0.00	6	35.33	35.25	-6	829	-0.72%
2023/03/08	3	35.27	1	35.40	35.50	2	839	0.24%
2023/03/06	1	35.20	0	0.00	35.45	1	834	0.12%
2023/03/03	0	34.90	0	0.00	34.85	0	838	0.00%
2023/03/02	1.1	34.27	0.2	34.30	34.40	0.9	830	0.11%
2023/02/22	0	0.00	7	34.13	34.25	-7	853	-0.82%
2023/02/20	1	34.85	5	34.75	34.80	-4	889	-0.45%
2023/02/17	2	34.25	0	0.00	34.50	2	892	0.22%
2023/02/14	0	0.00	6	33.50	33.30	-6	906	-0.66%
2023/02/10	7	33.14	0	0.00	33.00	7	953	0.73%
2023/02/09	4	33.73	2	33.55	33.55	2	997	0.20%
2023/02/08	5	33.55	0	0.00	33.50	5	1,033	0.48%
2023/02/07	2	33.55	2	33.50	33.55	0	1,101	0.00%
2023/02/06	1	33.75	0	0.00	33.65	1	1,292	0.08%
2023/02/03	2	33.55	2	33.63	33.70	0	1,346	0.00%
2023/02/02	1	33.70	22	33.60	33.70	-21	1,338	-1.57%
2023/02/01	2	33.15	2	33.00	33.20	0	1,324	0.00%
2023/01/31	0	0.00	2	32.60	32.70	-2	1,311	-0.15%
2023/01/30	2	32.10	0	0.00	32.10	2	1,302	0.15%
2023/01/17	1	31.55	0	0.00	31.60	1	1,294	0.08%
2023/01/12	10	32.00	0	0.00	32.05	10	1,287	0.78%
2023/01/11	5	32.15	0	0.00	32.25	5	1,285	0.39%
2023/01/10	0	0.00	3	32.27	32.10	-3	1,282	-0.23%
2023/01/09	1	32.35	9	32.42	32.35	-8	1,278	-0.63%
2023/01/06	2	31.95	12	31.91	31.95	-10	1,273	-0.79%
2023/01/05	0	0.00	4	31.91	31.75	-4	1,290	-0.31%
2023/01/03	0	0.00	5	31.75	31.65	-5	1,303	-0.38%
2022/12/27	0	0.00	7	32.44	32.15	-7	1,316	-0.53%
2022/12/26	0	0.00	14	32.13	32.15	-14	1,313	-1.07%
2022/12/23	0	0.00	2	31.75	31.65	-2	1,315	-0.15%
2022/12/22	0	0.00	4	32.03	31.95	-4	1,330	-0.30%
2022/12/21	4	31.60	2	31.95	31.65	2	1,333	0.15%
2022/12/20	25	31.77	0	0.00	31.50	25	1,335	1.87%
2022/12/19	14	32.38	0	0.00	32.30	14	1,338	1.05%
2022/12/16	7	32.87	1	32.95	32.80	6	1,331	0.45%
2022/12/15	0	0.00	2	33.50	33.30	-2	1,318	-0.15%
2022/12/14	0	0.00	4	33.35	33.35	-4	1,316	-0.30%
2022/12/13	4	32.85	1	33.50	32.85	3	1,308	0.23%
2022/12/09	0	0.00	5	33.45	33.25	-5	1,308	-0.38%
2022/12/08	3	33.23	1	33.55	33.40	2	1,302	0.15%
2022/12/07	6	33.42	2	33.33	33.35	4	1,304	0.31%
2022/12/06	9	34.38	10	34.46	34.15	-1	1,304	-0.08%
2022/12/05	5	35.60	0	0.00	35.35	5	1,281	0.39%
2022/12/02	3	35.15	10	35.15	35.20	-7	1,274	-0.55%
2022/12/01	13	34.80	2	35.10	34.75	11	1,254	0.88%
2022/11/30	1	34.55	12	34.36	34.25	-11	1,244	-0.88%
2022/11/29	6	33.57	2	34.00	34.00	4	1,235	0.32%
2022/11/28	1	33.90	7	34.13	33.90	-6	1,233	-0.49%
2022/11/25	0	0.00	22	34.28	34.05	-22	1,233	-1.78%
2022/11/24	3	33.72	0	0.00	33.95	3	1,228	0.24%
2022/11/23	1	34.25	0	0.00	33.80	1	1,226	0.08%
2022/11/22	6	33.72	2	33.85	33.95	4	1,222	0.33%
2022/11/21	0	0.00	6	34.25	34.15	-6	1,220	-0.49%
2022/11/18	11	34.44	1	34.55	34.25	10	1,209	0.83%
2022/11/17	2	34.33	4	34.70	34.80	-2	1,194	-0.17%
2022/11/16	2	34.25	14	34.64	34.35	-12	1,184	-1.01%
2022/11/15	11	34.18	10	34.19	34.10	1	1,155	0.09%
2022/11/11	26	33.90	3	34.42	33.65	23	1,144	2.01%
2022/11/10	2	33.55	6	34.00	33.75	-4	1,131	-0.35%
2022/11/09	1	33.95	47	33.69	33.70	-46	1,136	-4.05%
2022/11/08	3	33.63	2	34.00	33.50	1	1,149	0.09%
2022/11/07	2	33.40	0	0.00	33.55	2	1,132	0.18%
2022/11/04	20	33.50	1	33.35	33.40	19	1,093	1.74%
2022/11/03	0	0.00	41	33.14	33.40	-41	1,062	-3.86%
2022/11/02	46	32.80	92	32.94	33.05	-46	1,017	-4.52%
2022/11/01	2	29.88	19	31.58	31.60	-17	851	-2.00%
2022/10/31	0	0.00	5	28.76	28.75	-5	813	-0.61%
2022/10/28	8	28.16	4	28.58	28.15	4	833	0.48%
2022/10/27	2	27.80	5	28.04	28.35	-3	841	-0.36%
2022/10/26	17	27.85	0	0.00	27.70	17	846	2.01%
2022/10/25	11	28.09	5	28.30	28.10	6	847	0.71%
2022/10/21	0	28.65	0	0.00	28.20	0	851	0.00%
2022/10/20	3	28.15	0	0.00	28.50	3	850	0.35%
2022/10/19	0	0.00	10	28.99	28.75	-10	851	-1.18%
2022/10/18	0	0.00	13	28.79	28.75	-13	850	-1.53%
2022/10/17	0	0.00	11	28.22	28.30	-11	851	-1.29%
2022/10/14	0	0.00	22	28.48	28.55	-22	855	-2.57%
2022/10/13	65.2	27.95	0	0.00	27.40	65.2	858	7.60%
2022/10/12	18	28.71	0	0.00	28.50	18	842	2.14%
2022/10/11	4	29.05	0	0.00	29.00	4	840	0.48%
2022/10/07	0	0.00	20	30.28	30.20	-20	837	-2.39%
2022/10/06	9	29.87	0	0.00	29.95	9	835	1.08%
2022/10/05	0	0.00	10	30.07	29.80	-10	837	-1.19%
2022/10/04	0	0.00	7	29.61	29.60	-7	839	-0.83%
2022/10/03	1	28.95	0	0.00	28.90	1	837	0.12%
2022/09/29	8	28.66	0	0.00	28.75	8	857	0.93%
2022/09/28	17.2	28.77	2	29.90	28.55	15.2	844	1.80%
2022/09/27	8	29.16	0	0.00	29.55	8	840	0.95%
2022/09/26	41.2	29.64	0	0.00	29.50	41.2	838	4.91%
2022/09/23	1	30.80	1	30.75	30.75	0	846	0.00%
2022/09/22	10	30.60	0	0.00	30.85	10	858	1.17%
2022/09/21	2	31.05	0	0.00	31.10	2	855	0.23%
2022/09/16	22.2	31.38	0	0.00	31.20	22.2	859	2.58%
2022/09/15	1	32.00	0	0.00	31.95	1	860	0.12%
2022/09/13	0	0.00	19	32.51	32.60	-19	886	-2.14%
2022/09/12	18	31.98	0	0.00	32.00	18	890	2.02%
2022/09/08	0	31.80	5	31.91	32.10	-5	897	-0.56%
2022/09/06	1	31.55	2	31.90	31.45	-1	905	-0.11%
2022/09/05	1	32.30	1	31.90	32.15	0	902	0.00%
2022/09/02	5	32.28	2	32.10	32.10	3	902	0.33%
2022/09/01	2	32.20	2	32.45	32.45	0	899	0.00%
2022/08/31	1	32.80	23	32.49	32.75	-22	889	-2.47%
2022/08/30	0	0.00	12	31.80	31.85	-12	868	-1.38%
2022/08/26	0	0.00	9	32.21	32.15	-9	870	-1.03%
2022/08/25	1	31.85	6	31.90	31.90	-5	879	-0.57%
2022/08/23	0	0.00	3	31.45	31.45	-3	898	-0.33%
2022/08/19	3	32.05	33	32.14	32.30	-30	901	-3.33%
2022/08/18	3.1	31.81	28	31.76	31.70	-24.9	887	-2.81%
2022/08/17	1	31.75	3	31.70	31.70	-2	887	-0.23%
2022/08/16	0	0.00	14	32.14	32.05	-14	872	-1.60%
2022/08/15	5	31.70	18	31.40	31.70	-13	850	-1.53%
2022/08/12	1.1	30.60	2	30.80	30.75	-0.9	817	-0.11%
2022/08/11	0	0.00	16	30.48	30.55	-16	806	-1.98%
2022/08/10	0	0.00	2	29.90	29.90	-2	799	-0.25%
2022/08/09	5	29.50	0	0.00	29.75	5	795	0.63%
2022/08/08	46	31.72	0	0.00	31.80	46	789	5.83%
2022/08/05	0	0.00	9	31.94	31.90	-9	764	-1.18%
2022/08/04	114	31.52	0	0.00	31.40	114	769	14.82%	大買/鉅額交易
2022/08/03	3	31.58	0	0.00	31.60	3	760	0.39%
2022/08/01	0	0.00	12	32.52	32.50	-12	805	-1.49%
2022/07/29	1.1	32.32	0	0.00	32.30	1.1	814	0.13%
2022/07/28	0	0.00	2	32.93	32.20	-2	823	-0.24%
2022/07/27	0	0.00	3	32.50	32.50	-3	837	-0.36%
2022/07/22	0	0.00	2	33.15	33.15	-2	882	-0.23%
2022/07/21	0	0.00	31	33.10	33.35	-31	888	-3.49%
2022/07/20	1	32.60	14	32.86	32.60	-13	881	-1.48%
2022/07/19	0	0.00	11	32.54	32.45	-11	887	-1.24%
2022/07/18	0	0.00	27	32.31	32.45	-27	886	-3.04%
2022/07/15	0	0.00	15	31.93	32.05	-15	884	-1.70%
2022/07/14	0	0.00	23	31.27	31.40	-23	880	-2.61%
2022/07/13	0	0.00	15	30.85	30.80	-15	878	-1.71%
2022/07/12	32	30.02	0	0.00	30.00	32	880	3.63%
2022/07/08	0	0.00	47	31.62	31.40	-47	887	-5.30%
2022/07/07	7	29.97	7	30.82	31.00	0	899	0.00%
2022/07/06	18	30.26	0	0.00	30.15	18	897	2.01%
2022/07/05	10	30.95	2	31.25	31.15	8	916	0.87%
2022/07/04	1	30.20	0	0.00	30.30	1	922	0.11%
2022/07/01	62	30.68	0	0.00	30.00	62	941	6.58%
2022/06/30	37	31.84	0	0.00	31.65	37	920	4.02%
2022/06/29	6	32.65	0	0.00	32.65	6	915	0.66%
2022/06/27	0	0.00	6	33.78	33.65	-6	931	-0.64%
2022/06/24	0	0.00	13	32.99	33.00	-13	934	-1.39%
2022/06/23	4	32.08	3	32.80	32.20	1	939	0.11%
2022/06/22	32	32.38	0	0.00	32.10	32	929	3.45%
2022/06/21	0	0.00	13	33.20	33.40	-13	921	-1.41%
2022/06/20	25	33.03	1	32.55	32.55	24	919	2.61%
2022/06/17	4	33.78	0	0.00	33.80	4	899	0.44%
2022/06/16	18	34.87	0	0.00	34.30	18	896	2.01%
2022/06/08	0.1	36.71	0	0.00	36.50	0.1	920	0.01%
2022/06/06	1	36.90	0	0.00	36.80	1	938	0.11%
2022/05/30	2	36.45	0	0.00	36.75	2	982	0.20%
2022/05/27	1	36.40	0	0.00	36.45	1	979	0.10%
2022/05/26	3	36.65	3	36.50	36.50	0	995	0.00%
2022/05/23	0	0.00	2	36.45	36.45	-2	1,099	-0.18%
2022/05/20	3	36.27	0	0.00	36.30	3	1,206	0.25%
2022/05/19	0.1	36.20	2	36.30	36.20	-1.9	1,234	-0.15%
2022/05/18	0	0.00	2	36.65	36.60	-2	1,284	-0.16%
2022/05/17	0	0.00	4	36.11	36.30	-4	1,349	-0.30%
2022/05/16	0	0.00	9	35.38	35.75	-9	1,351	-0.67%
2022/05/13	0	0.00	6	34.50	34.60	-6	1,334	-0.45%
2022/05/12	7	34.09	2	34.65	33.85	5	1,342	0.37%
2022/05/10	2	34.10	3	35.07	35.25	-1	1,316	-0.08%
2022/05/09	1	36.20	5	37.15	35.40	-4	1,311	-0.31%
2022/05/05	0	0.00	8	38.54	38.35	-8	1,270	-0.63%
2022/05/03	3	38.00	4	38.35	38.00	-1	1,264	-0.08%
2022/04/29	2	39.13	12	39.03	38.55	-10	1,251	-0.80%
2022/04/28	3	38.75	18	38.79	38.60	-15	1,249	-1.20%
2022/04/27	9	38.58	0	0.00	38.60	9	1,240	0.73%
2022/04/26	0	0.00	2	39.90	39.35	-2	1,233	-0.16%
2022/04/25	6	39.23	0	0.00	39.25	6	1,240	0.48%
2022/04/22	2	40.40	3	40.55	40.25	-1	1,240	-0.08%
2022/04/20	0	0.00	11	40.30	40.35	-11	1,251	-0.88%
2022/04/19	2	40.20	2	40.15	39.90	0	1,268	0.00%
2022/04/15	0	0.00	4	40.50	40.05	-4	1,291	-0.31%
2022/04/14	1	40.85	0	0.00	40.50	1	1,316	0.08%
2022/04/13	0	0.00	10	40.65	40.95	-10	1,318	-0.76%
2022/04/12	10	39.35	0	0.00	39.40	10	1,319	0.76%
2022/04/11	18	39.97	0	0.00	39.70	18	1,327	1.36%
2022/04/08	3	40.75	0	0.00	40.80	3	1,313	0.23%
2022/04/07	23	41.06	0	0.00	40.75	23	1,314	1.75%
2022/04/01	2	41.85	1	41.80	42.00	1	1,312	0.08%
2022/03/31	1	42.30	0	0.00	42.30	1	1,333	0.08%
2022/03/30	0	0.00	3	42.32	42.45	-3	1,382	-0.22%
2022/03/29	12	42.56	0	0.00	42.40	12	1,384	0.87%
2022/03/28	4	42.35	0	0.00	42.55	4	1,386	0.29%
2022/03/25	2	42.85	0	0.00	42.90	2	1,385	0.14%
2022/03/23	0	0.00	2	43.35	43.40	-2	1,393	-0.14%
2022/03/21	0	0.00	2	42.90	42.75	-2	1,392	-0.14%
2022/03/18	0	0.00	2	42.65	42.65	-2	1,402	-0.14%
2022/03/17	0	0.00	6	42.23	42.25	-6	1,409	-0.43%
2022/03/16	4	41.25	0	0.00	41.25	4	1,411	0.28%
2022/03/15	0	0.00	5	41.90	41.60	-5	1,424	-0.35%
2022/03/11	0	0.00	7	42.15	42.10	-7	1,469	-0.48%
2022/03/10	8	42.39	2	42.50	42.35	6	1,475	0.41%
2022/03/09	2	41.65	4	41.87	41.85	-2	1,474	-0.14%
2022/03/08	16.1	41.48	22	41.71	41.35	-5.9	1,486	-0.40%
2022/03/07	5	42.88	1	42.85	42.65	4	1,469	0.27%
2022/03/04	2	44.28	0	0.00	44.15	2	1,471	0.14%
2022/03/03	2	44.90	0	0.00	44.60	2	1,491	0.13%
2022/03/02	0	0.00	0	44.70	44.80	0	1,501	0.00%
2022/03/01	10	44.94	1	44.90	44.90	9	1,509	0.60%
2022/02/25	9	44.70	0	0.00	44.70	9	1,504	0.60%
2022/02/24	3	44.42	4	44.44	44.10	-1	1,501	-0.07%
2022/02/23	6	44.68	13	44.95	44.95	-7	1,485	-0.47%
2022/02/22	7	44.46	13	45.00	44.90	-6	1,495	-0.40%
2022/02/21	7	43.87	14	44.28	44.60	-7	1,433	-0.49%
2022/02/18	22	44.21	28	44.03	44.40	-6	1,465	-0.41%
2022/02/17	1	44.00	54	43.34	43.80	-53	1,676	-3.16%
2022/02/16	0	0.00	1	42.40	42.10	-1	1,698	-0.06%
2022/02/15	1	41.85	0	0.00	41.85	1	1,731	0.06%
2022/02/14	3	41.90	0	0.00	41.95	3	1,751	0.17%
2022/02/11	0	0.00	5	43.26	43.05	-5	1,778	-0.28%
2022/02/10	1	43.20	4	43.58	43.30	-3	1,807	-0.17%
2022/02/09	1	42.90	26	43.33	43.40	-25	1,817	-1.38%
2022/02/08	4	42.93	0	0.00	43.15	4	1,827	0.22%
2022/02/07	0	0.00	8	42.69	42.85	-8	1,856	-0.43%
2022/01/26	11	41.85	3	41.65	41.60	8	1,872	0.43%
2022/01/25	16	41.71	4	41.80	41.60	12	1,960	0.61%
2022/01/24	3.1	41.98	0	0.00	42.25	3.1	1,978	0.16%
2022/01/21	2.1	42.56	2	43.30	42.55	0.1	1,980	0.00%
2022/01/19	0	0.00	2	43.50	43.30	-2	2,000	-0.10%
2022/01/18	2	43.48	19	43.60	43.25	-17	2,001	-0.85%
2022/01/17	0	0.00	1	43.20	43.20	-1	1,996	-0.05%
2022/01/13	0	0.00	9	43.12	43.05	-9	1,984	-0.45%
2022/01/12	4	42.60	0	0.00	42.90	4	1,985	0.20%
2022/01/11	1	42.95	0	0.00	42.80	1	1,972	0.05%
2022/01/07	8	43.76	0	0.00	43.50	8	1,951	0.41%
2022/01/06	0	0.00	13	44.40	44.25	-13	1,934	-0.67%
2022/01/05	0	0.00	2	44.65	44.65	-2	1,930	-0.10%
2022/01/04	5	45.35	30	45.44	45.15	-25	1,917	-1.30%
2022/01/03	0	0.00	12	45.20	45.05	-12	1,912	-0.63%
2021/12/30	2	45.35	3	45.35	45.40	-1	1,914	-0.05%
2021/12/29	0	0.00	4	45.36	45.25	-4	1,916	-0.21%
2021/12/28	0	0.00	3	45.80	45.45	-3	1,921	-0.16%
2021/12/27	2	45.70	20	45.74	45.60	-18	1,941	-0.93%
2021/12/24	9.1	45.27	20	45.27	45.25	-10.9	1,963	-0.56%
2021/12/22	4	44.29	0	0.00	44.20	4	1,942	0.21%
2021/12/21	1	44.05	3	44.15	44.15	-2	1,975	-0.10%
2021/12/20	0	0.00	3	43.90	44.00	-3	1,983	-0.15%
2021/12/15	3	44.28	3	44.20	44.15	0	1,987	0.00%
2021/12/14	2	44.10	1	43.90	43.85	1	1,995	0.05%
2021/12/13	4	44.58	3	44.62	44.40	1	1,985	0.05%
2021/12/10	1	44.95	0	0.00	44.70	1	1,982	0.05%
2021/12/09	3	45.52	2	46.00	45.25	1	1,982	0.05%
2021/12/08	0	0.00	24.2	45.63	45.95	-24.2	1,970	-1.23%
2021/12/07	1	45.30	10	45.29	44.90	-9	1,999	-0.45%
2021/12/03	1	45.00	19	45.06	45.05	-18	2,000	-0.90%
2021/12/02	11	44.55	4	45.15	44.60	7	2,000	0.35%
2021/12/01	0	0.00	14	45.10	45.20	-14	1,995	-0.70%
2021/11/30	4	45.35	17	45.17	44.55	-13	1,997	-0.65%
2021/11/29	2	43.30	2	44.20	44.30	0	1,992	0.00%
2021/11/26	8	44.83	3	45.20	44.45	5	1,972	0.25%
2021/11/25	3	45.52	3	45.92	45.50	0	1,953	0.00%
2021/11/24	4	45.98	7	46.13	45.85	-3	1,949	-0.15%
2021/11/23	5	46.30	2	46.75	45.90	3	1,949	0.15%
2021/11/22	0	0.00	32	46.58	46.65	-32	1,944	-1.65%
2021/11/19	11	45.71	2.4	45.97	45.70	8.6	1,923	0.45%
2021/11/18	7	46.54	5	46.70	46.40	2	1,899	0.11%
2021/11/17	5	46.61	2	47.40	46.90	3	1,877	0.16%
2021/11/16	31	47.46	43	47.49	47.15	-12	1,842	-0.65%
2021/11/15	26	44.95	34.2	45.17	46.50	-8.2	1,600	-0.51%
2021/11/12	8	44.14	30	44.35	44.30	-22	1,540	-1.43%
2021/11/11	2	43.60	0	0.00	43.60	2	1,526	0.13%
2021/11/10	9	43.92	9	43.95	44.00	0	1,574	0.00%
2021/11/09	3	44.40	6	44.46	44.65	-3	1,609	-0.19%
2021/11/08	0	0.00	3	44.13	44.10	-3	1,610	-0.19%
2021/11/05	1	43.55	12	43.70	43.90	-11	1,677	-0.66%
2021/11/04	11	43.98	2	43.95	43.95	9	1,698	0.53%
2021/11/03	1	43.10	3	43.22	43.30	-2	1,714	-0.12%
2021/11/02	6	43.43	3	43.35	42.65	3	1,793	0.17%
2021/11/01	0.1	42.90	2	42.50	42.90	-1.9	1,853	-0.10%
2021/10/27	0	0.00	10	41.50	41.60	-10	1,899	-0.53%
2021/10/25	1	40.75	0	0.00	40.75	1	1,914	0.05%
2021/10/22	0	0.00	2	40.55	40.60	-2	1,946	-0.10%
2021/10/21	0	0.00	4	40.45	40.15	-4	1,970	-0.20%
2021/10/20	0	0.00	2	40.30	40.30	-2	2,004	-0.10%
2021/10/19	0	0.00	5	40.20	40.40	-5	2,028	-0.25%
2021/10/18	0	0.00	2.1	39.99	39.70	-2.1	2,053	-0.10%
2021/10/15	0	39.50	5	39.55	39.65	-5	2,106	-0.24%
2021/10/14	4	38.55	0	0.00	39.10	4	2,155	0.19%
2021/10/13	3.1	39.05	0	0.00	38.90	3.1	2,194	0.14%
2021/10/12	0	0.00	1	39.85	39.55	-1	2,206	-0.05%
2021/10/08	0	0.00	5	40.48	40.20	-5	2,231	-0.22%
2021/10/07	1	39.10	2	39.55	39.65	-1	2,299	-0.04%
2021/10/06	1.2	39.02	0	0.00	38.65	1.2	2,547	0.05%
2021/10/05	2	38.10	2	38.70	39.30	0	2,620	0.00%
2021/10/04	13	39.11	4	39.11	38.80	9	2,663	0.34%
2021/10/01	32.1	40.01	1	40.10	39.75	31.1	2,695	1.15%
2021/09/30	12	40.83	1.1	40.80	40.95	10.9	2,690	0.40%
2021/09/29	9	41.09	2	41.23	41.15	7	2,703	0.26%
2021/09/28	15.1	41.61	1	41.70	42.00	14.1	2,742	0.51%
2021/09/24	1	43.45	1	43.30	43.30	0	2,768	0.00%
2021/09/22	1.1	42.02	0	0.00	42.20	1.1	2,824	0.04%
2021/09/17	0	0.00	1	42.60	43.00	-1	2,864	-0.03%
2021/09/15	2	42.53	0	0.00	42.40	2	2,946	0.07%
2021/09/13	2	42.70	2	42.68	42.65	0	3,397	0.00%
2021/09/10	4	43.00	5	42.88	42.55	-1	3,453	-0.03%
2021/09/08	14	41.11	0	0.00	40.85	14	3,519	0.40%
2021/09/07	2.1	41.65	1	41.70	41.70	1.1	3,544	0.03%
2021/09/06	7.5	41.96	8	42.00	41.75	-0.5	3,609	-0.01%
2021/09/02	0	0.00	1	42.70	42.00	-1	3,673	-0.03%
2021/09/01	1	42.40	3	42.15	42.50	-2	3,688	-0.05%
2021/08/31	1	41.75	0	0.00	41.95	1	3,691	0.03%
2021/08/30	0	0.00	2	41.75	41.75	-2	3,716	-0.05%
2021/08/27	2	41.70	3	41.60	41.45	-1	3,725	-0.03%
2021/08/26	0	0.00	2	41.90	41.55	-2	3,744	-0.05%
2021/08/24	5.1	41.02	1	41.60	41.00	4.1	3,815	0.11%
2021/08/23	2	41.28	1.8	41.53	41.60	0.2	3,820	0.01%
2021/08/20	21	40.91	0	0.00	40.55	21	3,828	0.55%
2021/08/19	3	41.27	1	40.95	40.80	2	3,831	0.05%
2021/08/17	0	41.00	1	40.70	40.60	-1	3,882	-0.03%
2021/08/16	7	40.81	4	41.19	41.60	3	3,910	0.08%
2021/08/13	36.4	43.13	0	0.00	41.95	36.4	3,894	0.94%
2021/08/12	14	44.30	3	44.35	44.30	11	4,118	0.27%
2021/08/11	39.4	46.75	2	46.80	46.75	37.4	4,172	0.90%
2021/08/10	10	47.78	2	47.68	47.65	8	4,156	0.19%
2021/08/09	41	48.31	1	48.55	48.15	40	4,196	0.95%
2021/08/06	50	48.96	1	49.26	49.30	49	4,195	1.17%
2021/08/05	6	49.48	12	49.39	49.55	-6	4,156	-0.14%
2021/08/04	0	0.00	3	48.55	48.35	-3	4,121	-0.07%
2021/08/03	5	48.16	4.2	48.53	48.30	0.8	4,189	0.02%
2021/08/02	2	48.25	4	48.25	48.30	-2	4,211	-0.05%
2021/07/30	5	47.56	1	47.50	47.35	4	4,214	0.09%
2021/07/29	0	0.00	4	47.85	47.85	-4	4,246	-0.09%
2021/07/28	5	46.60	6	46.87	47.50	-1	4,284	-0.02%
2021/07/27	3	48.00	3	48.30	47.40	0	4,389	0.00%
2021/07/26	2	47.50	12.1	47.65	47.90	-10.1	4,476	-0.23%
2021/07/23	0	0.00	6	47.48	47.30	-6	4,597	-0.13%
2021/07/22	0	47.15	9	47.15	47.10	-9	4,676	-0.19%
2021/07/21	5	46.18	0	0.00	46.25	5	4,687	0.11%
2021/07/20	15	46.62	2	46.88	46.65	13	4,682	0.28%
2021/07/19	6	47.69	7	48.17	47.60	-1	4,685	-0.02%
2021/07/16	1	48.30	9.1	48.49	48.40	-8.1	4,759	-0.17%
2021/07/15	3	48.03	0	0.00	48.25	3	4,889	0.06%
2021/07/14	14	48.33	4	48.20	48.20	10	4,920	0.20%
2021/07/13	24	49.68	11	50.01	49.05	13	4,891	0.27%
2021/07/12	2	49.08	4	49.38	49.15	-2	4,678	-0.04%
2021/07/09	4	48.53	15	48.57	48.45	-11	4,617	-0.24%
2021/07/08	5	48.00	14.1	48.43	48.00	-9.1	4,671	-0.19%
2021/07/07	29	47.97	1	48.25	47.65	28	4,704	0.60%
2021/07/06	11	48.19	2	48.30	48.15	9	4,780	0.19%
2021/07/05	3	48.22	10	48.17	48.40	-7	5,033	-0.14%
2021/07/02	6	47.38	5	47.66	47.30	1	5,123	0.02%
2021/07/01	10	47.44	9.1	47.55	47.15	0.9	5,162	0.02%
2021/06/30	7	47.51	3	47.48	47.60	4	5,155	0.08%
2021/06/29	5	47.72	14	48.23	47.55	-9	5,173	-0.17%
2021/06/28	12	47.80	13	47.87	48.00	-1	5,210	-0.02%
2021/06/25	13	47.91	4	47.95	47.55	9	5,209	0.17%
2021/06/24	7	48.11	7	48.25	48.15	0	5,229	0.00%
2021/06/23	14	47.97	22	48.35	48.40	-8	5,236	-0.15%
2021/06/22	40	48.18	30	48.14	47.65	10	5,254	0.19%
2021/06/21	4	45.63	12	45.66	46.05	-8	5,322	-0.15%
2021/06/18	15	46.58	2	46.45	46.60	13	5,441	0.24%
2021/06/17	0	0.00	8	45.94	46.05	-8	5,455	-0.15%
2021/06/16	103	45.38	90	45.20	45.20	13	5,456	0.24%	大買/
2021/06/15	8	45.78	4	45.75	45.85	4	5,487	0.07%
2021/06/11	9	45.21	10	45.25	45.15	-1	5,528	-0.02%
2021/06/10	3	44.65	9	44.77	44.80	-6	5,529	-0.11%
2021/06/09	9	44.32	0	0.00	44.25	9	5,598	0.16%
2021/06/08	1	44.25	20	44.27	44.20	-19	5,652	-0.34%
2021/06/07	15	43.60	9	43.67	43.70	6	5,700	0.11%
2021/06/04	6	44.08	102	44.07	44.10	-96	5,743	-1.67%	大賣/
2021/06/03	2	44.45	3	44.83	44.65	-1	5,781	-0.02%
2021/06/02	4	44.80	7	44.66	44.65	-3	5,812	-0.05%
2021/06/01	7	44.96	14	44.93	45.15	-7	5,826	-0.12%
2021/05/31	1	44.50	10	44.48	44.40	-9	5,866	-0.15%
2021/05/28	0	0.00	0	44.35	44.40	0	5,942	0.00%
2021/05/27	0	0.00	5	43.98	44.00	-5	6,162	-0.08%
2021/05/26	2	43.90	3	44.28	43.90	-1	6,521	-0.02%
2021/05/25	0	44.25	9	44.31	44.10	-9	6,577	-0.14%
2021/05/24	5	42.53	3	43.05	43.50	2	6,656	0.03%
2021/05/21	12	43.90	12	43.85	43.60	0	6,773	0.00%
2021/05/20	40	44.72	36	45.38	43.40	4	6,861	0.06%
2021/05/19	5	42.63	21	42.77	43.35	-16	6,619	-0.24%
2021/05/18	3	40.98	1	42.05	42.10	2	6,594	0.03%
2021/05/17	21	39.17	20	39.02	38.95	1	6,581	0.02%
2021/05/14	6	40.65	6	41.68	40.55	0	6,524	0.00%
2021/05/13	10	39.87	13	40.48	40.30	-3	6,499	-0.05%
2021/05/12	27.1	40.75	15	40.44	40.50	12.1	6,468	0.19%
2021/05/11	46	43.92	0	0.00	43.15	46	6,383	0.72%
2021/05/10	24	45.62	1	46.00	45.50	23	6,327	0.36%
2021/05/07	17	45.57	14	46.10	46.25	3	6,321	0.05%
2021/05/06	54	45.13	0	0.00	45.00	54	6,318	0.85%
2021/05/05	5	45.80	13	46.18	45.25	-8	6,321	-0.13%
2021/05/04	81	45.96	3	45.65	45.65	78	6,305	1.24%
2021/05/03	38	48.18	2	48.58	47.90	36	6,201	0.58%
2021/04/29	12.2	49.92	5	50.95	49.70	7.2	6,115	0.12%
2021/04/28	3	50.67	28.1	50.89	51.10	-25.1	6,010	-0.42%
2021/04/27	12	49.73	0.8	50.00	49.70	11.2	6,008	0.19%
2021/04/26	4	50.22	3.2	50.39	50.20	0.8	6,016	0.01%
2021/04/23	8	49.59	3	50.00	49.95	5	6,022	0.08%
2021/04/22	14	50.63	3.2	49.78	49.45	10.8	6,073	0.18%
2021/04/21	134	51.70	143	52.63	51.60	-9	6,049	-0.15%	大買/大賣/
2021/04/20	1	51.50	37	51.05	51.40	-36	5,941	-0.61%
2021/04/19	1	50.50	20.6	50.43	50.40	-19.6	5,948	-0.33%
2021/04/16	1	50.00	16	50.09	50.00	-15	5,981	-0.25%
2021/04/15	1	49.60	10	49.83	49.70	-9	5,993	-0.15%
2021/04/14	41	49.16	8	49.42	49.30	33	6,013	0.55%
2021/04/13	45	50.98	12	52.04	50.40	33	5,978	0.55%
2021/04/12	16	52.11	2	51.85	51.90	14	5,958	0.24%
2021/04/09	22	52.95	7	52.86	53.10	15	5,898	0.25%
2021/04/08	45	51.18	46.1	51.68	51.90	-1.1	5,649	-0.02%
2021/04/07	4	49.49	6	49.45	50.20	-2	5,523	-0.04%
2021/04/06	6	49.33	2	49.60	49.35	4	5,523	0.07%
2021/04/01	4	49.18	11.1	49.30	49.25	-7.1	5,532	-0.13%
2021/03/31	1	49.45	2	49.80	49.35	-1	5,526	-0.02%
2021/03/30	2	49.15	1	49.15	49.25	1	5,499	0.02%
2021/03/29	14.1	49.12	2	49.10	49.25	12.1	5,489	0.22%
2021/03/26	0	0.00	2.1	49.35	49.35	-2.1	5,473	-0.04%
2021/03/25	7	49.02	7	49.04	48.75	0	5,488	0.00%
2021/03/24	59.1	50.75	57.5	50.91	50.10	1.6	5,418	0.03%
2021/03/23	16.1	49.38	20	49.60	50.10	-3.9	5,105	-0.08%
2021/03/22	1	48.40	6	48.80	48.80	-5	4,990	-0.10%
2021/03/19	4.1	47.96	1	48.05	48.20	3.1	5,002	0.06%
2021/03/18	3	48.42	8.2	48.39	48.45	-5.2	5,019	-0.10%
2021/03/17	11	48.21	13	48.33	48.10	-2	5,086	-0.04%
2021/03/15	12	47.66	4	47.84	47.90	8	5,377	0.15%
2021/03/12	5	47.13	12	47.30	47.10	-7	5,348	-0.13%
2021/03/11	1	46.75	10	46.76	46.75	-9	5,456	-0.16%
2021/03/10	3.1	46.68	10	46.90	46.45	-6.9	5,480	-0.13%
2021/03/09	11	45.75	2	46.05	46.20	9	5,507	0.16%
2021/03/08	12	46.09	32	46.34	46.05	-20	5,647	-0.35%
2021/03/05	1	46.30	0	0.00	46.10	1	5,728	0.02%
2021/03/04	0	0.00	14	46.64	46.60	-14	5,879	-0.24%
2021/03/03	10	45.97	14	45.98	46.30	-4	5,918	-0.07%
2021/03/02	18.4	46.50	21	46.76	46.10	-2.6	5,904	-0.04%
2021/02/26	45	45.92	71	46.52	46.20	-26	5,786	-0.45%
2021/02/25	1	45.00	21	45.23	45.55	-20	5,606	-0.36%
2021/02/24	2	45.65	23	45.64	45.35	-21	5,603	-0.37%
2021/02/23	11	44.62	39	45.24	45.30	-28	5,524	-0.51%
2021/02/22	36.2	44.98	21	45.16	44.80	15.2	5,452	0.28%
2021/02/19	6	43.78	35	44.06	44.20	-29	5,366	-0.54%
2021/02/18	8	43.49	53	43.57	43.80	-45	5,408	-0.83%
2021/02/17	1	42.75	22.4	42.91	43.10	-21.4	5,543	-0.39%
2021/02/05	12	42.05	3	42.15	42.15	9	5,587	0.16%
2021/02/04	0	42.05	23	42.44	42.25	-23	5,677	-0.41%
2021/02/03	26	42.18	28	42.39	42.40	-2	5,774	-0.03%
2021/02/02	0	0.00	30	41.95	42.10	-30	5,924	-0.51%
2021/02/01	9	40.71	10	41.45	41.55	-1	6,010	-0.02%
2021/01/29	36	41.54	20	42.09	41.30	16	6,148	0.26%
2021/01/28	12	41.71	20	42.04	42.00	-8	6,151	-0.13%
2021/01/27	18	42.72	43	42.85	42.50	-25	6,236	-0.40%
2021/01/26	8.1	41.83	7	42.65	41.80	1.1	6,609	0.02%
2021/01/25	1	42.40	0	0.00	42.30	1	6,623	0.02%
2021/01/22	0	0.00	2	41.48	41.80	-2	6,615	-0.03%
2021/01/21	25	41.42	25	41.15	41.25	0	6,639	0.00%
2021/01/20	48.3	42.06	7	41.94	41.65	41.3	6,698	0.62%
2021/01/19	1	43.60	79	43.53	43.45	-78	6,623	-1.18%
2021/01/18	26	42.48	2	43.13	42.85	24	6,626	0.36%
2021/01/15	57	43.56	1	43.90	43.30	56	6,674	0.84%
2021/01/14	7	44.46	72	44.39	44.50	-65	6,626	-0.98%
2021/01/13	1	43.85	2	43.50	43.70	-1	6,588	-0.02%
2021/01/12	42	43.72	7	44.47	43.20	35	6,569	0.53%
2021/01/11	7	44.14	22	44.48	44.30	-15	6,566	-0.23%
2021/01/08	29	43.81	8	44.16	43.80	21	6,544	0.32%
2021/01/07	1	43.90	1	43.85	43.80	0	6,606	0.00%
2021/01/06	58	43.62	1	43.40	43.40	57	6,616	0.86%
2021/01/05	10	44.10	44	44.05	44.15	-34	6,611	-0.51%
2021/01/04	1	43.75	4	43.95	43.60	-3	6,585	-0.05%
2020/12/31	3	43.30	3	43.33	43.35	0	6,580	0.00%
2020/12/30	9	43.30	0	0.00	43.30	9	6,580	0.14%
2020/12/29	28	43.24	5	43.25	43.05	23	6,593	0.35%
2020/12/28	15	43.58	0	0.00	43.60	15	6,551	0.23%
2020/12/25	15	43.30	4	43.55	43.50	11	6,524	0.17%
2020/12/24	0	0.00	1	43.40	43.45	-1	6,514	-0.02%
2020/12/23	1	42.90	4	43.09	43.00	-3	6,524	-0.05%
2020/12/22	29	43.23	0	0.00	42.90	29	6,618	0.44%
2020/12/21	26	43.52	0	0.00	43.70	26	6,677	0.39%
2020/12/18	34	44.23	32	44.10	44.10	2	6,650	0.03%
2020/12/17	41	44.88	8.7	45.09	44.70	32.3	6,631	0.49%
2020/12/16	0	0.00	30	44.80	44.80	-30	6,606	-0.45%
2020/12/15	39	44.09	6	44.34	43.85	33	6,726	0.49%
2020/12/14	6	45.08	0	0.00	45.35	6	6,671	0.09%
2020/12/11	41.2	44.88	4	44.86	45.00	37.2	6,626	0.56%
2020/12/10	30	45.87	30.2	45.93	45.85	-0.2	6,549	0.00%
2020/12/09	47	46.20	38	46.10	46.55	9	6,431	0.14%
2020/12/08	31	44.93	1	45.05	44.80	30	6,235	0.48%
2020/12/07	14	45.47	67	45.49	45.25	-53	6,283	-0.84%
2020/12/04	9	45.11	2.1	45.10	45.20	6.9	6,218	0.11%
2020/12/03	14	45.26	2	45.08	45.05	12	6,188	0.19%
2020/12/02	42.1	45.77	1	46.18	45.55	41.1	6,174	0.67%
2020/12/01	10	44.97	20	45.39	45.60	-10	6,077	-0.16%
2020/11/30	25	45.25	37	45.12	44.85	-12	6,089	-0.20%
2020/11/27	10	44.71	1	44.85	44.55	9	6,023	0.15%
2020/11/25	17	44.48	9	43.79	43.70	8	6,044	0.13%
2020/11/24	27	44.89	19	44.98	44.45	8	6,024	0.13%
2020/11/23	15	44.30	1	44.35	44.35	14	5,947	0.24%
2020/11/20	5	43.90	20	44.00	44.15	-15	5,967	-0.25%
2020/11/19	0	0.00	1.3	43.83	43.85	-1.3	6,026	-0.02%
2020/11/18	16	43.61	1	43.65	43.50	15	6,266	0.24%
2020/11/17	10	43.65	5	43.59	43.40	5	6,470	0.08%
2020/11/16	53	44.27	77	43.95	43.85	-24	6,809	-0.35%
2020/11/13	6.1	42.87	7	43.07	43.20	-0.9	7,000	-0.01%
2020/11/12	2	42.70	1	43.10	42.70	1	7,850	0.01%
2020/11/11	5	42.44	8	42.78	42.95	-3	8,502	-0.04%
2020/11/10	3.4	42.45	1	42.70	42.40	2.4	8,790	0.03%
2020/11/09	5.6	42.01	14	42.20	42.15	-8.4	8,928	-0.09%
2020/11/06	16	41.87	32	41.80	41.75	-16	8,994	-0.18%
2020/11/05	5	40.90	6	40.85	40.90	-1	8,920	-0.01%
2020/11/04	1	41.05	16	41.00	41.00	-15	8,951	-0.17%
2020/11/03	34	41.72	5	41.92	41.10	29	8,923	0.32%
2020/11/02	5	39.05	2	39.15	39.60	3	8,564	0.04%
2020/10/30	2	39.30	3	39.40	39.15	-1	8,664	-0.01%
2020/10/29	6	39.14	5	38.80	39.70	1	8,671	0.01%
2020/10/28	7	39.87	0	0.00	39.80	7	8,670	0.08%
2020/10/23	3	41.05	0	0.00	41.05	3	8,658	0.03%
2020/10/21	2	41.90	10	41.75	41.85	-8	8,717	-0.09%
2020/10/20	0	0.00	3	41.15	41.25	-3	8,842	-0.03%
2020/10/19	0	0.00	13.3	41.24	41.35	-13.3	9,033	-0.15%
2020/10/15	4	41.74	0	0.00	41.50	4	9,288	0.04%
2020/10/13	5	40.03	6	40.17	40.25	-1	9,699	-0.01%
2020/10/12	10	40.92	7	40.51	40.85	3	9,806	0.03%
2020/10/08	2	40.93	6	40.95	40.95	-4	9,977	-0.04%
2020/10/06	1	40.20	0	0.00	40.20	1	10,697	0.01%
2020/10/05	2	39.65	0	0.00	39.65	2	10,871	0.02%
2020/09/29	3	39.13	1	38.95	38.95	2	11,398	0.02%
2020/09/28	0	0.00	4	39.05	39.05	-4	11,633	-0.03%
2020/09/25	12	38.49	1	38.40	38.05	11	12,069	0.09%
2020/09/24	11	39.82	1	40.00	39.75	10	12,326	0.08%
2020/09/23	1	41.35	1	41.65	41.50	0	12,635	0.00%
2020/09/22	8	41.74	1	41.90	41.65	7	12,801	0.05%
2020/09/18	27	43.49	6	43.62	43.60	21	12,859	0.16%
2020/09/17	1	42.50	4	42.50	42.55	-3	12,775	-0.02%
2020/09/16	3	42.22	5	42.05	42.05	-2	12,830	-0.02%
2020/09/15	6	42.02	0	0.00	41.85	6	12,858	0.05%
2020/09/14	3	41.75	0	0.00	41.85	3	12,907	0.02%
2020/09/11	4	41.94	16	41.58	41.30	-12	12,902	-0.09%
2020/09/10	15	42.67	3	43.03	42.25	12	12,834	0.09%
2020/09/09	4	41.80	21	42.17	42.20	-17	12,751	-0.13%
2020/09/08	0	0.00	1	43.15	43.05	-1	12,663	-0.01%
2020/09/07	5	44.26	0	0.00	43.50	5	12,664	0.04%
2020/09/04	0	0.00	5	44.42	44.45	-5	12,725	-0.04%
2020/09/03	6	45.23	3	45.05	45.15	3	12,660	0.02%
2020/09/02	4	44.81	2	44.95	44.60	2	12,555	0.02%
2020/09/01	3	43.97	5	43.78	44.20	-2	12,478	-0.02%
2020/08/31	8	44.08	0	0.00	43.55	8	12,403	0.06%
2020/08/28	10	43.29	6	43.38	43.50	4	12,488	0.03%
2020/08/27	5	43.25	0	0.00	43.20	5	12,500	0.04%
2020/08/26	1	44.10	3	43.95	44.10	-2	12,464	-0.02%
2020/08/25	1	44.85	3	44.82	44.75	-2	12,496	-0.02%
2020/08/24	17	45.02	13	44.81	44.60	4	12,612	0.03%
2020/08/21	11	44.03	21	44.05	43.95	-10	12,397	-0.08%
2020/08/20	28	44.58	26	46.77	43.35	2	12,262	0.02%
2020/08/19	34	48.64	17	48.44	48.15	17	11,877	0.14%
2020/08/18	143	49.79	109	49.52	48.15	34	11,533	0.29%	大買/大賣/
2020/08/17	35	48.12	20	49.09	49.65	15	10,644	0.14%
2020/08/14	13	43.79	79	44.34	45.15	-66	9,929	-0.66%
2020/08/13	5	42.64	1	44.80	42.35	4	9,575	0.04%
2020/08/12	0	0.00	6	44.16	44.15	-6	9,310	-0.06%
2020/08/11	8	42.70	1	42.75	42.55	7	9,225	0.08%
2020/08/10	0	0.00	6	43.72	43.95	-6	9,200	-0.07%
2020/08/07	1	43.60	9	43.74	43.85	-8	9,266	-0.09%
2020/08/06	2	42.70	6	43.52	42.75	-4	9,272	-0.04%
2020/08/05	6	44.14	8.2	43.20	43.30	-2.2	9,427	-0.02%
2020/08/04	2	41.95	2	42.10	42.00	0	9,637	0.00%
2020/08/03	1	41.85	0	0.00	41.80	1	9,662	0.01%
2020/07/31	8	41.66	0	0.00	41.80	8	9,656	0.08%
2020/07/30	4	41.25	6	40.96	41.25	-2	9,670	-0.02%
2020/07/29	115	40.67	115	40.80	41.15	0	9,659	0.00%	大買/大賣/
2020/07/28	1	40.70	4	41.88	40.15	-3	9,660	-0.03%
2020/07/27	1	42.60	37	41.73	41.55	-36	9,672	-0.37%
2020/07/24	8	43.28	11	44.29	42.80	-3	9,622	-0.03%
2020/07/23	13	45.16	16	44.95	45.00	-3	9,561	-0.03%
2020/07/22	0	0.00	7	45.28	45.40	-7	9,399	-0.07%
2020/07/21	6.1	45.26	12	46.01	45.25	-5.9	9,255	-0.06%
2020/07/20	14	45.55	9	45.76	45.30	5	9,126	0.05%
2020/07/17	30	46.21	33	45.76	45.25	-3	9,072	-0.03%
2020/07/16	1	45.60	14.3	45.64	45.75	-13.3	8,704	-0.15%
2020/07/15	22	45.57	15.1	45.30	45.00	6.9	8,611	0.08%
2020/07/14	11	45.10	18	44.99	45.10	-7	8,533	-0.08%
2020/07/13	17	45.81	29	45.73	46.35	-12	8,375	-0.14%
2020/07/10	7.1	43.75	6	43.56	43.00	1.1	7,946	0.01%
2020/07/09	26	45.42	12	45.53	44.50	14	7,828	0.18%
2020/07/08	34	44.68	24.2	45.02	45.45	9.8	7,619	0.13%
2020/07/07	13	44.67	21	44.23	44.10	-8	7,491	-0.11%
2020/07/06	18	44.59	13	44.56	45.00	5	7,417	0.07%
2020/07/03	25	42.81	13	42.63	43.00	12	7,059	0.17%
2020/07/02	7	41.86	26	41.11	41.90	-19	6,805	-0.28%
2020/07/01	1	40.05	3	39.97	39.80	-2	6,455	-0.03%
2020/06/30	0	0.00	26	38.56	38.80	-26	6,322	-0.41%
2020/06/29	16	38.19	0	0.00	38.05	16	6,286	0.25%
2020/06/24	1.6	38.92	31	39.21	39.15	-29.4	6,262	-0.47%
2020/06/23	1	38.80	27	38.81	38.80	-26	6,272	-0.41%
2020/06/22	17	38.63	5	38.94	38.45	12	6,299	0.19%
2020/06/19	11	38.93	33	38.74	39.10	-22	6,389	-0.34%
2020/06/18	41	37.79	10	38.40	38.05	31	6,387	0.49%
2020/06/17	11	37.76	10	38.05	37.85	1	6,431	0.02%
2020/06/16	20	37.40	30	37.66	37.70	-10	6,584	-0.15%
2020/06/15	21	37.60	0	0.00	36.95	21	6,711	0.31%
2020/06/12	6	37.13	0	0.00	37.75	6	6,765	0.09%
2020/06/11	0	0.00	16	39.63	38.45	-16	6,803	-0.24%
2020/06/10	0	0.00	12	39.00	38.75	-12	6,737	-0.18%
2020/06/09	9	38.86	6	39.33	38.70	3	6,889	0.04%
2020/06/08	11	39.02	3	38.85	38.90	8	6,944	0.12%
2020/06/05	0	0.00	9	39.06	39.05	-9	6,952	-0.13%
2020/06/04	14	39.48	42	39.25	39.30	-28	7,013	-0.40%
2020/06/03	41	38.55	2	39.00	39.00	39	6,890	0.57%
2020/06/02	13	38.82	6	38.73	38.55	7	6,857	0.10%
2020/06/01	12	38.82	0	0.00	38.95	12	6,885	0.17%
2020/05/29	20	38.06	33.2	38.19	38.75	-13.2	7,206	-0.18%
2020/05/28	8	37.63	6	37.68	37.50	2	7,077	0.03%
2020/05/27	11	37.22	16	36.75	37.40	-5	7,029	-0.07%
2020/05/26	6	36.88	7	36.98	36.70	-1	6,982	-0.01%
2020/05/25	1	36.25	1	36.25	36.40	0	6,977	0.00%
2020/05/22	6	36.50	1	36.95	36.35	5	6,976	0.07%
2020/05/21	8	37.08	0	0.00	37.20	8	6,966	0.11%
2020/05/20	2	36.70	4	36.76	36.60	-2	6,948	-0.03%
2020/05/19	2	36.88	1	36.90	36.85	1	6,921	0.01%
2020/05/18	40	36.74	27	36.54	36.45	13	6,887	0.19%
2020/05/15	24	37.78	20	37.63	37.60	4	6,813	0.06%
2020/05/14	22	38.28	25	38.06	37.65	-3	6,773	-0.04%
2020/05/13	14	39.10	8	39.09	39.05	6	6,663	0.09%
2020/05/12	40	40.02	23	39.85	39.70	17	6,607	0.26%
2020/05/11	8	40.68	17	40.28	41.10	-9	6,463	-0.14%
2020/05/08	13	38.97	1	38.75	38.80	12	6,140	0.20%
2020/05/07	0	0.00	1	38.95	38.85	-1	6,126	-0.02%
2020/05/05	3	38.80	0	0.00	38.80	3	6,120	0.05%
2020/05/04	11	39.02	1	38.95	39.00	10	6,133	0.16%
2020/04/30	0	0.00	2	39.48	40.00	-2	6,145	-0.03%
2020/04/29	4	38.99	1	39.15	38.90	3	6,134	0.05%
2020/04/28	6	38.98	2	39.05	38.65	4	6,167	0.06%
2020/04/24	9	39.31	0	0.00	39.05	9	6,160	0.15%
2020/04/23	3	39.68	1	39.65	39.20	2	6,150	0.03%
2020/04/22	0	0.00	3	39.15	39.35	-3	6,099	-0.05%
2020/04/21	2	38.98	1	38.90	38.15	1	6,082	0.02%
2020/04/20	3	39.45	7	39.89	39.60	-4	6,081	-0.07%
2020/04/17	4	39.96	3	39.80	39.45	1	6,056	0.02%
2020/04/16	7	39.65	7	39.83	40.00	0	5,942	0.00%
2020/04/15	6	40.46	3	40.23	39.90	3	5,908	0.05%
2020/04/14	6	39.81	4	39.65	39.80	2	5,819	0.03%
2020/04/13	1	39.85	8	39.63	39.60	-7	5,773	-0.12%
2020/04/10	4	39.18	3	38.82	39.00	1	5,704	0.02%
2020/04/09	5	39.18	7	38.90	38.60	-2	5,704	-0.04%
2020/04/08	6	36.92	56	36.67	37.60	-50	5,578	-0.90%
2020/04/07	52	35.68	3	36.05	36.60	49	5,546	0.88%
2020/04/06	0	0.00	1	34.30	34.50	-1	5,576	-0.02%
2020/04/01	1	33.65	4	33.61	33.70	-3	5,534	-0.05%
2020/03/31	6	33.67	6	33.18	33.10	0	5,529	0.00%
2020/03/30	2	32.45	1	32.91	33.20	1	5,552	0.02%
2020/03/27	8	33.66	7	32.88	32.50	1	5,567	0.02%
2020/03/26	10	31.30	4	32.14	32.90	6	5,468	0.11%
2020/03/25	6	31.32	9	31.63	31.60	-3	5,359	-0.06%
2020/03/24	1	29.00	3	28.47	29.00	-2	5,227	-0.04%
2020/03/23	6	26.93	5	26.55	26.40	1	5,163	0.02%
2020/03/20	7	29.69	2	29.70	28.00	5	5,115	0.10%
2020/03/19	0	0.00	3	27.45	27.45	-3	4,974	-0.06%
2020/03/18	1	31.25	1	30.45	30.40	0	4,854	0.00%
2020/03/17	0	0.00	1	31.40	30.50	-1	4,809	-0.02%
2020/03/16	0	0.00	2	33.30	31.55	-2	4,763	-0.04%
2020/03/13	7	32.21	52	32.02	33.15	-45	4,720	-0.95%
2020/03/12	6	36.79	5	36.13	35.40	1	4,616	0.02%
2020/03/11	1	39.00	5	38.99	38.30	-4	4,541	-0.09%
2020/03/10	8	38.31	1	39.50	39.50	7	4,507	0.16%
2020/03/09	0	0.00	1	40.50	39.10	-1	4,432	-0.02%
2020/03/06	1	41.20	1	41.80	41.05	0	4,384	0.00%
2020/03/05	13	41.63	5	41.72	41.70	8	4,371	0.18%
2020/03/04	22	42.02	27	41.74	41.50	-5	4,306	-0.12%
2020/03/03	2	38.68	2	40.40	40.40	0	3,901	0.00%
2020/03/02	0	0.00	2	36.23	36.75	-2	3,833	-0.05%
2020/02/27	3	36.17	1	36.85	36.00	2	3,885	0.05%
2020/02/26	1	37.80	0.2	37.60	37.60	0.8	3,880	0.02%
2020/02/25	0	0.00	1	38.40	38.40	-1	3,905	-0.03%
2020/02/21	1	38.70	2	38.70	38.55	-1	4,107	-0.02%
2020/02/20	1	38.95	0	0.00	38.85	1	4,155	0.02%
2020/02/19	1	39.00	0	0.00	39.00	1	4,223	0.02%
2020/02/18	8	39.08	0	0.00	38.95	8	4,387	0.18%
2020/02/14	0	0.00	2	39.45	39.60	-2	4,990	-0.04%
2020/02/12	1	39.65	0	0.00	39.65	1	5,443	0.02%
2020/02/10	1	38.45	10	37.60	38.00	-9	5,705	-0.16%
2020/02/07	4	38.45	23	38.45	38.30	-19	5,756	-0.33%
2020/02/06	3	38.67	0	0.00	39.10	3	5,791	0.05%
2020/02/05	1	37.90	1	37.70	37.95	0	5,844	0.00%
2020/02/04	24	37.24	2	37.85	37.90	22	5,862	0.38%
2020/02/03	1	34.50	1	35.95	36.15	0	5,972	0.00%
2020/01/31	3	37.85	13	38.15	37.65	-10	6,089	-0.16%
2020/01/30	3	39.10	88	38.70	38.70	-85	6,083	-1.40%
2020/01/20	0	0.00	10	43.08	43.00	-10	6,059	-0.17%
2020/01/17	0	0.00	2	43.10	42.90	-2	6,147	-0.03%
2020/01/16	1	43.10	0	0.00	43.00	1	6,220	0.02%
2020/01/15	1	42.85	0	0.00	43.05	1	6,650	0.02%
2020/01/14	1	43.40	0	0.00	43.30	1	6,726	0.01%
2020/01/13	0	0.00	3	42.80	42.65	-3	6,791	-0.04%
2020/01/10	1	41.50	0	41.70	41.55	1	6,861	0.01%
2020/01/09	2	42.03	0	0.00	41.70	2	7,085	0.03%
2020/01/08	0	0.00	4	41.80	41.65	-4	7,213	-0.06%
2020/01/06	0	0.00	1	42.85	42.30	-1	7,520	-0.01%
2020/01/03	2	44.28	5	43.77	43.25	-3	7,540	-0.04%
2020/01/02	3	43.97	5	44.07	43.95	-2	7,537	-0.03%
2019/12/31	1	43.80	1	44.00	43.90	0	7,530	0.00%
2019/12/30	4	43.79	8	43.64	43.80	-4	7,526	-0.05%
2019/12/27	2	42.58	3	42.45	42.40	-1	7,456	-0.01%
2019/12/26	4	42.79	0	0.00	42.45	4	7,499	0.05%
2019/12/25	4	43.18	7	43.42	43.40	-3	7,535	-0.04%
2019/12/24	2	42.75	3	42.78	43.00	-1	7,682	-0.01%
2019/12/23	1	42.25	2	42.43	42.20	-1	7,993	-0.01%
2019/12/20	1	42.55	0	0.00	42.50	1	8,363	0.01%
2019/12/18	1	42.10	0	0.00	42.05	1	9,315	0.01%
2019/12/17	2	42.48	7	42.46	42.50	-5	9,478	-0.05%
2019/12/16	2	41.78	5	42.30	42.30	-3	9,664	-0.03%
2019/12/13	0.1	41.85	0	0.00	41.85	0.1	9,674	0.00%
2019/12/10	18	41.96	0	0.00	41.90	18	9,716	0.19%
2019/12/09	6	42.11	0	0.00	42.05	6	9,701	0.06%
2019/12/04	3	41.98	0	0.00	42.10	3	9,785	0.03%
2019/12/02	7	42.33	3	42.17	42.10	4	9,907	0.04%
2019/11/28	3	43.95	10	43.99	43.60	-7	9,973	-0.07%
2019/11/27	10	43.94	0	0.00	44.00	10	10,066	0.10%
2019/11/26	1	44.25	2	44.15	43.80	-1	10,142	-0.01%
2019/11/25	0	0.00	1	43.35	43.70	-1	10,121	-0.01%
2019/11/22	3	42.95	7	42.95	42.85	-4	10,146	-0.04%
2019/11/21	6	42.92	3	42.83	43.30	3	10,169	0.03%
2019/11/20	11	43.85	22	44.05	43.60	-11	10,174	-0.11%
2019/11/19	1	45.35	0	0.00	45.00	1	10,175	0.01%
2019/11/18	13	45.88	1	45.50	45.45	12	10,285	0.12%
2019/11/15	5	45.70	1	44.95	45.15	4	10,529	0.04%
2019/11/14	17	45.56	7	46.24	44.60	10	10,787	0.09%
2019/11/13	8	45.53	1	45.50	45.00	7	10,608	0.07%
2019/11/12	8	45.85	11	46.05	46.15	-3	10,685	-0.03%
2019/11/11	19	45.51	8	45.78	46.20	11	10,689	0.10%
2019/11/08	7	46.04	13	46.03	45.80	-6	10,661	-0.06%
2019/11/07	4	43.50	2	43.55	43.80	2	10,518	0.02%
2019/11/06	4	44.25	0	0.00	43.90	4	10,756	0.04%
2019/11/05	1	45.00	0	0.00	44.80	1	10,814	0.01%
2019/11/04	1	44.55	2	44.95	44.55	-1	10,889	-0.01%
2019/11/01	0	0.00	13	44.88	45.10	-13	10,937	-0.12%
2019/10/31	9	45.02	9	44.86	44.65	0	11,096	0.00%
2019/10/30	7	44.71	1	45.85	45.80	6	11,260	0.05%
2019/10/29	0	0.00	8	44.51	43.90	-8	11,419	-0.07%
2019/10/28	0	0.00	5	44.24	44.45	-5	11,889	-0.04%
2019/10/25	2	43.70	0	0.00	44.00	2	12,331	0.02%
2019/10/24	12	44.32	0	0.00	44.50	12	12,331	0.10%
2019/10/23	17	45.39	34	45.53	44.25	-17	12,367	-0.14%
2019/10/22	4	44.60	3	44.63	44.65	1	12,109	0.01%
2019/10/21	4	44.10	11	44.40	44.15	-7	12,029	-0.06%
2019/10/18	7	44.24	10	44.08	44.25	-3	11,964	-0.03%
2019/10/17	21	43.78	11	43.50	43.95	10	11,898	0.08%
2019/10/16	3	42.98	4	42.58	43.05	-1	11,706	-0.01%
2019/10/15	15	42.66	22	42.57	43.00	-7	11,656	-0.06%
2019/10/14	0	0.00	32	40.81	41.05	-32	11,486	-0.28%
2019/10/09	2	39.68	2	39.25	40.00	0	11,506	0.00%
2019/10/08	13	39.60	12	39.73	39.40	1	11,470	0.01%
2019/10/07	7	40.86	0	0.00	40.50	7	11,391	0.06%
2019/10/04	33	40.52	4	40.61	40.30	29	11,366	0.26%
2019/10/03	11	40.86	1.1	40.81	40.95	9.9	11,301	0.09%
2019/10/02	6	41.18	0	0.00	41.50	6	11,253	0.05%
2019/10/01	27	41.22	23	40.85	40.80	4	11,251	0.04%
2019/09/27	13	41.30	6	41.76	40.75	7	11,202	0.06%
2019/09/26	45	43.73	7	43.04	42.90	38	11,061	0.34%
2019/09/25	7	43.06	43	43.24	44.40	-36	10,781	-0.33%
2019/09/24	36	44.08	24	43.53	42.30	12	10,420	0.12%
2019/09/23	103	43.00	43	42.18	43.00	60	9,990	0.60%	大買/
2019/09/20	10	40.65	11	40.51	40.50	-1	9,512	-0.01%
2019/09/19	3	40.62	17	40.53	40.90	-14	9,340	-0.15%
2019/09/18	10	39.44	0	0.00	39.30	10	9,139	0.11%
2019/09/17	7	39.66	0	0.00	39.65	7	9,184	0.08%
2019/09/11	1	38.60	0	0.00	38.30	1	9,336	0.01%
2019/09/10	6	38.44	0	0.00	38.45	6	9,456	0.06%
2019/09/09	21	39.34	28.6	39.00	38.80	-7.6	9,595	-0.08%
2019/09/06	6	40.75	1	40.60	39.85	5	9,703	0.05%
2019/09/05	1	40.35	0	0.00	40.20	1	9,706	0.01%
2019/09/04	0	0.00	15	39.50	39.45	-15	9,843	-0.15%
2019/09/03	5	39.25	1	39.30	39.25	4	9,840	0.04%
2019/09/02	2	39.60	5	39.87	40.00	-3	9,811	-0.03%
2019/08/30	24	39.32	6	39.31	39.30	18	9,798	0.18%
2019/08/29	18	39.52	3	39.52	39.30	15	9,735	0.15%
2019/08/28	3	38.97	2	38.40	38.40	1	9,662	0.01%
2019/08/27	4	39.45	10	39.64	39.05	-6	9,707	-0.06%
2019/08/26	8	39.05	5	39.50	38.85	3	9,759	0.03%
2019/08/23	13	40.35	32	40.43	40.30	-19	9,702	-0.20%
2019/08/22	25	40.44	16	40.73	40.25	9	9,635	0.09%
2019/08/21	3	40.15	9	40.29	40.40	-6	9,495	-0.06%
2019/08/20	28.5	41.43	11.6	40.92	40.95	16.9	9,382	0.18%
2019/08/19	22.9	41.51	44	41.45	42.10	-21.1	9,110	-0.23%
2019/08/16	23	39.68	2	39.50	39.40	21	8,779	0.24%
2019/08/15	26	39.02	13	38.99	39.30	13	8,662	0.15%
2019/08/14	9	38.57	10	38.77	38.85	-1	8,454	-0.01%
2019/08/13	14	38.40	8	38.37	38.15	6	8,299	0.07%
2019/08/12	14	37.68	13	37.89	38.25	1	8,147	0.01%
2019/08/08	26	37.30	19	37.34	37.45	7	8,101	0.09%
2019/08/07	7	36.46	0	0.00	35.80	7	7,973	0.09%
2019/08/06	5	35.79	10	34.71	36.50	-5	7,923	-0.06%
2019/08/05	21	36.50	20	36.56	35.50	1	7,981	0.01%
2019/08/02	15	35.76	19	35.81	36.10	-4	8,069	-0.05%
2019/08/01	35	38.54	20	38.41	37.80	15	7,916	0.19%
2019/07/31	54	37.65	35	37.60	37.60	19	7,619	0.25%
2019/07/29	17	39.10	26	39.57	40.10	-9	7,321	-0.12%
2019/07/26	15	37.23	30	37.45	38.00	-15	6,850	-0.22%
2019/07/25	2	34.78	15	34.91	35.20	-13	6,447	-0.20%
2019/07/24	12	34.26	8	34.30	34.70	4	6,379	0.06%
2019/07/23	4	34.25	19	33.90	33.95	-15	6,406	-0.23%
2019/07/22	5	32.45	0	0.00	32.60	5	6,385	0.08%
2019/07/19	10	32.20	3	32.33	32.65	7	6,510	0.11%
2019/07/18	8	31.93	1	32.00	31.75	7	6,642	0.11%
2019/07/17	10	31.90	0	0.00	31.90	10	6,756	0.15%
2019/07/16	2	31.65	0	0.00	31.60	2	7,109	0.03%
2019/07/15	7	32.46	1	32.60	32.65	6	7,539	0.08%
2019/07/12	2	32.15	11	32.49	32.75	-9	7,870	-0.11%
2019/07/11	0	0.00	6	32.06	31.80	-6	8,403	-0.07%
2019/07/10	0	0.00	20	31.90	31.95	-20	8,466	-0.24%
2019/07/08	0	0.00	7	32.13	31.90	-7	8,879	-0.08%
2019/07/05	0	0.00	10	32.40	32.15	-10	8,917	-0.11%
2019/07/04	1	32.00	10	32.20	32.10	-9	8,912	-0.10%
2019/07/03	4	31.55	1	31.60	31.70	3	8,946	0.03%
2019/07/02	1	32.10	27	32.23	31.90	-26	8,987	-0.29%
2019/07/01	1	31.85	17	31.88	31.80	-16	8,977	-0.18%
2019/06/27	2	31.50	3	31.38	31.40	-1	9,042	-0.01%
2019/06/25	6	31.30	0	0.00	30.75	6	9,017	0.07%
2019/06/24	0	0.00	1	30.75	31.35	-1	9,031	-0.01%
2019/06/21	23	31.19	6	31.03	30.90	17	9,083	0.19%
2019/06/20	3	31.80	6	31.95	31.55	-3	9,042	-0.03%
2019/06/19	40	31.54	11	31.48	31.35	29	9,019	0.32%
2019/06/18	4	31.08	7	31.51	30.90	-3	9,012	-0.03%
2019/06/17	3	31.28	0	0.00	31.65	3	8,960	0.03%
2019/06/14	13	31.42	6	31.37	31.70	7	8,869	0.08%
2019/06/13	3	30.50	1	31.00	30.30	2	8,784	0.02%
2019/06/12	19	30.94	0	0.00	30.95	19	8,635	0.22%
2019/06/11	3	30.78	33	30.87	30.90	-30	8,568	-0.35%
2019/06/06	2	29.00	0	0.00	29.00	2	8,299	0.02%
2019/06/05	1	29.95	21	29.98	29.45	-20	8,346	-0.24%
2019/06/04	2	29.45	2	29.75	29.45	0	8,333	0.00%
2019/06/03	8.1	29.19	1	29.00	29.30	7.1	8,318	0.09%
2019/05/31	2	29.60	8	29.76	29.50	-6	8,284	-0.07%
2019/05/30	3	28.85	0	0.00	29.10	3	8,178	0.04%
2019/05/24	7	28.97	7	28.78	28.80	0	8,229	0.00%
2019/05/23	20	28.53	4	28.50	28.30	16	8,526	0.19%
2019/05/22	5	29.20	2	29.38	29.30	3	8,768	0.03%
2019/05/21	2	28.28	0	0.00	28.35	2	8,744	0.02%
2019/05/20	21	29.25	0	0.00	28.80	21	8,639	0.24%
2019/05/17	1	30.15	1	29.50	29.30	0	8,650	0.00%
2019/05/16	11	30.06	2	30.13	29.65	9	8,642	0.10%
2019/05/15	2	30.35	3	30.40	30.40	-1	8,664	-0.01%
2019/05/14	2	28.95	0	0.00	29.40	2	8,779	0.02%
2019/05/13	13	29.40	10	29.00	28.80	3	8,781	0.03%
2019/05/10	1	29.20	0	0.00	29.30	1	8,700	0.01%
2019/05/09	1	29.50	1	30.90	29.85	0	8,496	0.00%
2019/05/08	0	0.00	5	31.94	32.60	-5	8,255	-0.06%
2019/05/07	3	31.97	3	31.90	31.90	0	8,191	0.00%
2019/05/06	9	31.40	1	31.60	31.20	8	8,176	0.10%
2019/05/03	7	32.17	9	32.13	32.20	-2	8,101	-0.02%
2019/05/02	12	31.90	14	31.77	31.65	-2	8,021	-0.02%
2019/04/30	0	0.00	1	32.05	32.70	-1	7,886	-0.01%
2019/04/29	5	32.00	5	31.88	32.50	0	7,864	0.00%
2019/04/26	1	32.00	23	31.98	31.95	-22	7,719	-0.28%
2019/04/25	4	32.98	12	32.63	33.00	-8	7,569	-0.11%
2019/04/24	7	33.74	5	34.45	33.40	2	7,424	0.03%
2019/04/23	3	33.78	18	33.91	34.05	-15	7,217	-0.21%
2019/04/22	25	34.37	24	34.50	34.90	1	7,052	0.01%
2019/04/19	18	32.94	13	32.95	33.90	5	6,699	0.07%
2019/04/18	16	31.23	5	31.31	31.05	11	6,335	0.17%
2019/04/17	52	30.21	63	30.77	30.90	-11	5,978	-0.18%
2019/04/16	0	0.00	1	29.10	29.10	-1	5,326	-0.02%
2019/04/15	3	29.02	4	29.00	29.05	-1	5,228	-0.02%
2019/04/12	10	28.05	9	28.33	28.55	1	4,942	0.02%
2019/04/10	0	0.00	8	27.80	27.75	-8	4,728	-0.17%
2019/04/09	2	28.15	6	28.09	28.15	-4	4,694	-0.09%
2019/04/08	7	27.95	1	27.70	27.60	6	4,598	0.13%
2019/04/03	0	0.00	40	27.37	27.55	-40	4,525	-0.88%
2019/04/02	4	27.33	11	27.21	27.30	-7	4,451	-0.16%
2019/03/29	8	26.22	0	0.00	26.20	8	4,264	0.19%
2019/03/28	0	0.00	1	26.20	26.00	-1	4,270	-0.02%
2019/03/26	23	26.90	2	27.10	26.70	21	4,252	0.49%
2019/03/25	15	27.33	0	0.00	27.30	15	4,195	0.36%
2019/03/22	6	27.71	25	27.60	27.85	-19	4,192	-0.45%
2019/03/21	3	27.60	17	27.31	27.60	-14	4,118	-0.34%
2019/03/20	3	26.80	0	0.00	26.80	3	4,111	0.07%
2019/03/19	3	26.90	0	0.00	26.70	3	4,115	0.07%
2019/03/18	27	26.80	6	27.22	27.15	21	4,094	0.51%
2019/03/15	2	26.60	0	0.00	26.35	2	4,022	0.05%
2019/03/12	2	26.13	0	0.00	26.15	2	4,166	0.05%
2019/03/11	1	25.90	0	0.00	26.05	1	4,319	0.02%
2019/03/07	5	26.58	0	0.00	26.25	5	4,515	0.11%
2019/03/06	3	26.80	0	0.00	26.85	3	4,539	0.07%
2019/03/05	3	26.90	0	0.00	26.80	3	4,631	0.06%
2019/03/04	1	27.10	0	0.00	27.20	1	4,629	0.02%
2019/02/27	6	27.10	8	26.90	26.95	-2	4,627	-0.04%
2019/02/25	4	28.13	5	27.99	28.00	-1	4,602	-0.02%
2019/02/22	14	28.27	24	28.04	27.90	-10	4,499	-0.22%
2019/02/21	5	27.07	4	27.03	28.10	1	4,163	0.02%
2019/02/20	1	26.15	0	0.00	26.10	1	3,902	0.03%
2019/02/18	15	26.20	5	26.30	26.20	10	3,985	0.25%
2019/02/15	6	25.48	1	25.70	25.70	5	3,985	0.13%
2019/02/14	5	26.50	5	26.05	26.10	0	3,947	0.00%
2019/02/13	7	25.76	4	26.30	26.15	3	3,840	0.08%
2019/02/12	0	0.00	8	24.70	25.20	-8	3,643	-0.22%
2019/01/25	0	0.00	1	24.20	24.15	-1	4,225	-0.02%
2019/01/22	0	0.00	1	23.85	23.70	-1	4,453	-0.02%
2019/01/21	0	0.00	8	24.09	23.90	-8	4,498	-0.18%
2019/01/18	3	23.90	2	24.15	23.90	1	4,541	0.02%
2019/01/17	13	24.09	0	0.00	23.80	13	4,604	0.28%
2019/01/16	0	0.00	1	24.20	24.00	-1	4,647	-0.02%
2019/01/14	0	0.00	1	23.85	23.90	-1	4,704	-0.02%
2019/01/11	2	23.93	0	0.00	23.85	2	4,732	0.04%
2019/01/10	2	24.33	1	24.50	24.30	1	4,712	0.02%
2019/01/09	0	0.00	2	23.60	23.70	-2	4,626	-0.04%
2019/01/03	0	0.00	5	22.70	22.70	-5	4,739	-0.11%
2019/01/02	1	22.85	0	0.00	22.70	1	4,774	0.02%
2018/12/28	5	22.85	0	0.00	22.85	5	4,838	0.10%
2018/12/27	0	0.00	5	23.30	22.95	-5	5,018	-0.10%
2018/12/26	5	22.72	0	0.00	22.60	5	5,027	0.10%
2018/12/25	0	0.00	1	23.10	23.10	-1	5,027	-0.02%
2018/12/21	0	0.00	7	23.30	23.60	-7	5,109	-0.14%
2018/12/18	20	23.98	13	23.94	23.90	7	5,102	0.14%
2018/12/17	5	24.60	5	24.60	24.50	0	5,194	0.00%
2018/12/10	0	0.00	5	24.13	24.10	-5	5,198	-0.10%
2018/12/07	0	0.00	14	24.81	24.75	-14	5,196	-0.27%
2018/12/06	2	24.88	7	24.22	24.05	-5	5,199	-0.10%
2018/12/04	27	26.06	23	26.00	25.85	4	5,252	0.08%
2018/12/03	25	25.71	2	25.85	25.65	23	5,211	0.44%
2018/11/30	12	24.42	11	24.65	24.65	1	5,075	0.02%
2018/11/29	8	24.10	6	24.20	23.85	2	4,932	0.04%
2018/11/28	1	23.60	8	23.85	23.85	-7	4,935	-0.14%
2018/11/22	6	24.20	3	24.35	23.40	3	5,337	0.06%
2018/11/20	1	23.70	0	0.00	23.70	1	5,998	0.02%
2018/11/19	3	23.75	8	23.65	23.70	-5	6,020	-0.08%
2018/11/16	4	23.74	13	23.58	23.40	-9	6,028	-0.15%
2018/11/14	1	23.65	0	0.00	23.50	1	5,954	0.02%
2018/11/08	3	23.17	1	23.00	23.00	2	6,121	0.03%
2018/11/07	1	22.70	25	23.08	23.45	-24	6,081	-0.39%
2018/11/06	4	22.33	0	0.00	22.20	4	6,058	0.07%
2018/11/05	1	22.70	2	22.93	23.30	-1	6,068	-0.02%
2018/11/02	60	23.90	21	23.71	23.40	39	6,019	0.65%
2018/11/01	0	0.00	10	21.84	22.45	-10	5,798	-0.17%
2018/10/31	6	20.98	2	21.15	21.10	4	5,804	0.07%
2018/10/29	1	20.40	1	20.55	20.70	0	5,917	0.00%
2018/10/26	0	0.00	2	19.78	19.50	-2	5,994	-0.03%
2018/10/25	1	19.70	0	0.00	19.05	1	6,049	0.02%
2018/10/24	6	20.55	6	20.31	20.50	0	6,087	0.00%
2018/10/23	3	20.47	0	0.00	20.45	3	6,132	0.05%
2018/10/19	7	20.70	0	0.00	20.90	7	6,444	0.11%
2018/10/18	2	21.50	2	21.55	21.50	0	6,626	0.00%
2018/10/17	1	22.00	0	0.00	21.50	1	6,694	0.01%
2018/10/16	0	0.00	3	21.28	21.20	-3	6,683	-0.04%
2018/10/15	5	21.01	4	21.41	20.85	1	6,739	0.01%
2018/10/12	32	20.32	33	20.59	21.20	-1	6,752	-0.01%
2018/10/11	1	20.60	1	20.60	20.60	0	6,849	0.00%
2018/10/09	2	22.95	3	22.83	22.85	-1	6,952	-0.01%
2018/10/08	7	22.60	12	22.80	22.50	-5	7,000	-0.07%
2018/10/05	12	23.12	11	23.18	23.15	1	7,080	0.01%
2018/10/03	1	25.70	0	0.00	25.70	1	7,088	0.01%
2018/10/02	2	26.15	0	0.00	25.90	2	7,117	0.03%
2018/10/01	50	26.08	0	0.00	26.10	50	7,204	0.69%
2018/09/28	4	25.83	0	0.00	26.15	4	7,440	0.05%
2018/09/27	6	26.13	0	0.00	26.15	6	7,608	0.08%
2018/09/26	0	0.00	1	26.55	26.45	-1	7,871	-0.01%
2018/09/25	2	26.53	0	0.00	26.55	2	8,826	0.02%
2018/09/21	4	26.71	9	26.90	26.90	-5	9,259	-0.05%
2018/09/20	0	0.00	2	25.50	25.35	-2	9,307	-0.02%
2018/09/19	2	25.93	4	26.04	25.65	-2	9,365	-0.02%
2018/09/18	5	25.82	3	25.98	25.70	2	9,513	0.02%
2018/09/14	2	26.43	3	26.40	26.40	-1	9,515	-0.01%
2018/09/13	4	25.90	3	25.73	25.60	1	9,512	0.01%
2018/09/12	2	25.50	0	0.00	25.70	2	9,595	0.02%
2018/09/11	0	0.00	7	26.17	26.25	-7	9,675	-0.07%
2018/09/10	11	25.29	1	25.90	25.25	10	9,667	0.10%
2018/09/07	1	28.00	0	0.00	26.70	1	9,577	0.01%
2018/09/06	4	29.01	0	0.00	28.80	4	9,571	0.04%
2018/09/05	1	29.45	0	0.00	28.90	1	9,621	0.01%
2018/09/04	0	0.00	4	29.41	29.60	-4	9,694	-0.04%
2018/09/03	25	29.29	11	28.84	28.80	14	9,749	0.14%
2018/08/31	2	29.98	19	29.94	29.95	-17	9,765	-0.17%
2018/08/30	39	29.29	34	29.29	29.50	5	10,169	0.05%
2018/08/29	10	28.80	29	29.42	29.70	-19	10,391	-0.18%
2018/08/28	17	29.62	6	29.02	28.55	11	10,290	0.11%
2018/08/27	0	0.00	180	29.08	29.20	-180	9,920	-1.81%	大賣/鉅額交易
2018/08/22	1	25.80	0	0.00	26.10	1	10,451	0.01%
2018/08/21	2	26.60	4	26.38	26.10	-2	10,782	-0.02%
2018/08/20	0	0.00	10	26.12	26.40	-10	11,334	-0.09%
2018/08/17	52	27.04	0	0.00	26.45	52	11,913	0.44%
2018/08/16	10	27.20	18	27.38	27.30	-8	12,388	-0.06%
2018/08/15	22	25.98	20	26.18	26.30	2	12,761	0.02%
2018/08/14	2	25.95	0	0.00	27.20	2	12,882	0.02%
2018/08/13	41	26.95	14	26.81	26.20	27	13,082	0.21%
2018/08/10	10	28.33	1	28.15	28.15	9	13,043	0.07%
2018/08/08	67	29.22	2	29.08	28.55	65	13,262	0.49%
2018/08/07	42	29.00	4	28.73	29.25	38	13,330	0.29%
2018/08/06	7	29.29	18	29.20	28.85	-11	13,475	-0.08%
2018/08/03	0	0.00	5	28.15	28.10	-5	13,489	-0.04%
2018/08/02	12	28.07	0	0.00	27.85	12	13,499	0.09%
2018/08/01	0	0.00	1	29.00	28.75	-1	13,583	-0.01%
2018/07/31	5	28.60	2	28.60	28.75	3	13,850	0.02%
2018/07/30	5	28.46	7	28.80	28.50	-2	13,957	-0.01%
2018/07/27	17	29.16	19	29.26	29.50	-2	13,909	-0.01%
2018/07/26	58	29.29	66	29.46	29.55	-8	13,809	-0.06%
2018/07/25	8	28.65	3	28.40	28.60	5	13,605	0.04%
2018/07/24	11	27.22	1	27.30	27.30	10	13,400	0.07%
2018/07/20	0	0.00	4	25.71	25.45	-4	13,244	-0.03%
2018/07/19	1	26.45	2	26.30	26.25	-1	13,169	-0.01%
2018/07/18	2	26.95	0	0.00	26.30	2	13,140	0.02%
2018/07/17	3	28.32	3	28.28	28.35	0	12,987	0.00%
2018/07/16	2	28.45	1	28.45	27.95	1	12,827	0.01%
2018/07/13	6	29.62	5	29.04	28.70	1	12,747	0.01%
2018/07/12	7	29.00	14	28.91	29.70	-7	12,715	-0.06%
2018/07/11	4	28.75	0	0.00	28.55	4	12,623	0.03%
2018/07/10	0	0.00	2	28.65	29.00	-2	12,559	-0.02%
2018/07/09	4	28.95	30	28.83	28.75	-26	12,554	-0.21%
2018/07/06	20	29.81	10	30.12	28.95	10	12,464	0.08%
2018/07/05	5	30.72	28	30.18	29.80	-23	12,239	-0.19%
2018/07/04	21	32.22	28	31.88	32.00	-7	12,022	-0.06%
2018/07/03	73	33.92	41	33.55	31.40	32	11,762	0.27%
2018/07/02	29	31.57	62.1	31.95	33.05	-33.1	10,803	-0.31%
2018/06/29	2	29.98	3	30.27	30.05	-1	10,327	-0.01%
2018/06/28	5	28.59	6	28.99	28.10	-1	10,164	-0.01%
2018/06/27	44	29.10	38	29.86	28.70	6	10,090	0.06%
2018/06/26	1	28.85	3	29.17	29.20	-2	9,925	-0.02%
2018/06/25	35	28.85	36	28.27	28.00	-1	9,866	-0.01%
2018/06/22	28	29.27	10	28.75	28.75	18	9,839	0.18%
2018/06/21	1	30.35	21	29.57	30.20	-20	9,781	-0.20%
2018/06/20	24	28.44	7	29.30	28.00	17	9,678	0.18%
2018/06/19	3	29.37	0	0.00	29.30	3	9,551	0.03%
2018/06/15	37	30.12	38	30.06	30.05	-1	9,513	-0.01%
2018/06/14	25	30.89	31	31.17	30.40	-6	9,442	-0.06%
2018/06/13	26	30.13	25	30.35	30.55	1	9,329	0.01%
2018/06/12	27	30.55	14	30.88	30.10	13	9,261	0.14%
2018/06/11	8	31.14	16	31.19	31.15	-8	9,137	-0.09%
2018/06/08	16	30.21	48	30.36	30.60	-32	9,001	-0.36%
2018/06/07	132	31.80	122	30.83	30.40	10	8,896	0.11%	大買/大賣/
2018/06/06	7	30.65	47	30.69	31.20	-40	8,362	-0.48%
2018/06/05	28	29.24	26	28.72	28.85	2	8,033	0.02%
2018/06/04	52	29.77	70	30.00	29.75	-18	7,931	-0.23%
2018/06/01	16	28.51	11	28.82	29.15	5	7,814	0.06%
2018/05/31	146	30.28	71	29.85	29.15	75	7,709	0.97%	大買/
2018/05/30	77	29.32	77	29.70	30.40	0	7,314	0.00%
2018/05/29	121	30.54	49	30.60	30.05	72	6,991	1.03%	大買/
2018/05/28	25	29.86	76	30.89	31.60	-51	6,615	-0.77%
2018/05/25	121	28.42	113	28.25	28.80	8	6,007	0.13%	大買/大賣/
2018/05/24	14	25.83	39	26.75	27.20	-25	5,375	-0.47%
2018/05/23	14	24.44	22	24.87	24.75	-8	4,844	-0.17%
2018/05/22	0	0.00	2	23.55	23.55	-2	4,373	-0.05%
2018/05/21	71	23.31	81	23.22	23.35	-10	4,181	-0.24%
2018/05/18	2	22.30	15	22.33	22.20	-13	3,919	-0.33%
2018/05/17	34	22.56	13	22.10	22.00	21	3,885	0.54%
2018/05/16	13	22.57	28	22.54	22.90	-15	3,734	-0.40%
2018/05/15	9	22.52	24	21.70	22.45	-15	3,591	-0.42%
2018/05/14	22	21.45	6	21.70	21.70	16	3,452	0.46%
2018/05/11	1	20.85	21	20.72	20.80	-20	3,201	-0.62%
2018/05/10	41	21.25	25	21.16	21.40	16	3,004	0.53%
2018/05/09	3	20.63	50.4	21.03	21.25	-47.4	2,931	-1.62%
2018/05/08	72	20.78	49	20.69	20.25	23	2,728	0.84%
2018/05/07	0	0.00	4	19.85	20.05	-4	2,354	-0.17%
2018/05/04	0	0.00	1	18.45	18.25	-1	2,142	-0.05%
2018/05/03	1	18.20	0	0.00	18.20	1	2,095	0.05%
2018/05/02	10	17.55	10	18.00	18.10	0	2,070	0.00%
2018/04/30	0	0.00	2	17.30	17.35	-2	2,039	-0.10%
2018/04/25	0	0.00	10	16.65	16.90	-10	2,097	-0.48%
2018/04/24	1	17.05	0	0.00	16.90	1	2,142	0.05%
2018/04/23	3	17.50	0	0.00	17.50	3	2,230	0.13%
2018/04/20	3	17.80	0	0.00	17.80	3	2,226	0.13%
2018/04/19	20	18.03	21	17.95	17.95	-1	2,248	-0.04%
2018/04/18	34	18.22	31	17.90	17.85	3	2,290	0.13%
2018/04/17	10	17.85	0	0.00	18.35	10	2,321	0.43%
2018/04/13	1	18.30	0	0.00	18.00	1	2,320	0.04%
2018/04/11	3	17.60	0	0.00	17.60	3	2,503	0.12%
2018/04/10	1	17.40	0	0.00	17.60	1	2,774	0.04%
2018/04/09	0	0.00	18	17.55	17.35	-18	2,832	-0.64%
2018/03/27	2	18.10	0	0.00	18.10	2	3,704	0.05%
2018/03/26	0	18.10	2	17.80	17.95	-2	3,919	-0.05%
2018/03/23	2	17.70	2	17.80	17.90	0	4,247	0.00%
2018/03/21	0	0.00	1	18.45	18.35	-1	5,349	-0.02%
2018/03/16	1	19.35	1	19.10	19.00	0	5,824	0.00%
2018/03/13	1	18.85	38	18.78	19.05	-37	6,068	-0.61%
2018/03/08	0	0.00	1	19.05	18.80	-1	6,110	-0.02%
2018/03/07	31	19.00	15	18.90	18.85	16	6,129	0.26%
2018/03/06	3	19.55	1	19.45	19.45	2	6,169	0.03%
2018/03/02	1	18.80	0	0.00	18.80	1	6,177	0.02%
2018/03/01	0	0.00	3	18.80	18.90	-3	6,203	-0.05%
2018/02/27	0	0.00	7	19.15	18.85	-7	6,240	-0.11%
2018/02/26	11	19.65	12	19.32	19.30	-1	6,352	-0.02%
2018/02/23	7	19.48	16	19.70	19.70	-9	6,531	-0.14%
2018/02/22	5	18.45	5	18.55	18.60	0	6,597	0.00%
2018/02/12	10	17.80	3	17.85	17.95	7	6,962	0.10%
2018/02/09	3	17.05	0	0.00	17.35	3	7,004	0.04%
2018/02/07	1	18.15	0	0.00	17.95	1	6,990	0.01%
2018/02/06	2	18.13	3	18.32	17.65	-1	6,970	-0.01%
2018/02/05	7	19.40	1	19.40	19.55	6	6,926	0.09%
2018/02/01	1	20.45	1	20.65	20.40	0	6,967	0.00%
2018/01/31	0	0.00	1	20.10	20.20	-1	7,016	-0.01%
2018/01/30	6	20.15	2	20.30	20.10	4	7,020	0.06%
2018/01/29	0	0.00	1	20.40	20.35	-1	7,082	-0.01%
2018/01/26	1	20.25	0	0.00	20.40	1	7,121	0.01%
2018/01/24	1	20.25	2	20.40	20.30	-1	7,191	-0.01%
2018/01/23	10	20.46	0	0.00	20.30	10	7,367	0.14%
2018/01/22	0	0.00	1	20.75	20.70	-1	7,401	-0.01%
2018/01/18	7	21.64	0	0.00	21.45	7	7,455	0.09%
2018/01/17	11	21.75	4	21.75	21.50	7	7,445	0.09%
2018/01/15	7	21.31	0	0.00	21.00	7	7,507	0.09%
2018/01/12	10	21.50	0	0.00	21.40	10	7,587	0.13%
2018/01/11	16	21.42	4	21.00	21.65	12	7,709	0.16%
2018/01/09	1	20.80	3	20.68	20.70	-2	7,970	-0.03%
2018/01/08	21	20.90	0	0.00	20.70	21	8,145	0.26%
2018/01/05	20	21.78	4	21.80	21.65	16	8,371	0.19%
2018/01/04	3	22.12	41	22.12	22.55	-38	8,221	-0.46%
2018/01/03	1	21.70	12	21.59	21.45	-11	7,920	-0.14%
2018/01/02	3	21.73	2	21.68	21.45	1	7,853	0.01%