廣明 (6188)-玉山-城中券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
94.0
漲跌
▼1.6
漲幅
-1.67%
成交量
9,804張
產業
上櫃電腦及週邊類股
602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

廣明 (6188)籌碼相關－玉山-城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

玉山-城中券商分點個股進出
玉山-城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
2024/05/16	11.1	95.10	3	94.97	94.00	8.1	9,823	0.08%
2024/05/15	9.1	96.92	14.1	97.00	95.60	-4.9	9,714	-0.05%
2024/05/14	8.1	94.53	8.1	94.33	95.30	0	9,394	0.00%
2024/05/13	3.1	91.84	2	92.40	91.40	1.1	9,266	0.01%
2024/05/10	4.1	93.73	3	95.00	93.70	1.1	9,291	0.01%
2024/05/09	12	94.75	15	95.85	94.80	-3	9,235	-0.03%
2024/05/08	25	95.64	25.1	95.93	96.50	-0.1	9,140	0.00%
2024/05/07	13.1	93.89	9	93.67	93.30	4.1	8,791	0.05%
2024/05/06	2	88.80	1.1	88.90	88.70	1	8,462	0.01%
2024/05/03	0.2	88.66	0	90.40	88.10	0.2	8,431	0.00%
2024/05/02	2	89.15	4	88.93	89.00	-2	8,400	-0.02%
2024/04/30	3.1	90.82	3	90.70	90.10	0.1	8,370	0.00%
2024/04/29	3.2	91.24	4	92.25	91.50	-0.8	8,346	-0.01%
2024/04/26	17.3	94.73	28.4	94.72	92.00	-11.1	8,363	-0.13%
2024/04/25	30.1	91.47	9.1	92.12	90.20	21.1	8,176	0.26%
2024/04/24	7	90.29	22.2	91.47	92.10	-15.2	7,934	-0.19%
2024/04/23	1.2	84.35	1.1	82.97	83.80	0.2	7,694	0.00%
2024/04/22	2.2	83.73	10.1	82.70	81.60	-8	7,640	-0.10%
2024/04/19	1	87.60	3	87.30	85.80	-2	7,582	-0.03%
2024/04/18	13	87.98	10	87.10	87.70	3	7,524	0.04%
2024/04/17	0	0.00	0.1	88.90	88.90	-0.1	7,504	0.00%
2024/04/16	2.1	87.34	2	86.75	86.80	0.1	7,438	0.00%
2024/04/15	12.1	91.54	0	0.00	91.20	12.1	7,347	0.16%
2024/04/12	9	99.73	10.1	98.47	97.60	-1.1	7,182	-0.02%
2024/04/11	7.1	97.69	6	96.55	97.70	1.1	6,999	0.02%
2024/04/10	7.2	97.82	7	98.00	96.80	0.2	6,918	0.00%
2024/04/09	30.5	101.71	23	103.98	98.90	7.5	6,777	0.11%
2024/04/08	36	97.84	15.6	102.07	104.50	20.5	6,255	0.33%
2024/04/03	2.2	95.55	10	96.11	95.40	-7.8	5,983	-0.13%
2024/04/02	9.3	99.65	12	98.73	98.40	-2.7	6,075	-0.04%
2024/04/01	13	99.88	12.1	99.43	98.40	0.9	5,945	0.02%
2024/03/29	14	98.67	5.1	98.32	97.10	8.9	5,736	0.16%
2024/03/28	5	98.12	8	98.53	97.90	-3	5,592	-0.05%
2024/03/27	28.5	100.08	11.1	99.24	98.80	17.4	5,460	0.32%
2024/03/26	35.6	101.31	8.5	100.41	98.20	27.1	5,226	0.52%
2024/03/25	33.3	105.19	27.1	106.50	101.00	6.2	4,925	0.13%
2024/03/22	19	103.58	25	103.70	104.00	-6	4,324	-0.14%
2024/03/21	64.1	101.67	73.3	102.18	102.50	-9.2	3,903	-0.24%
2024/03/20	2	96.00	10	96.95	97.00	-8	2,840	-0.28%
2024/03/19	8	83.10	19.2	83.44	88.20	-11.2	2,761	-0.41%
2024/03/18	7.1	79.93	1	79.90	80.20	6.1	2,526	0.24%
2024/03/15	2.1	79.06	1	78.30	79.10	1.1	2,535	0.04%
2024/03/14	2	78.25	1	79.10	78.80	1	2,526	0.04%
2024/03/13	2	79.50	2	79.95	79.50	0	2,530	0.00%
2024/03/12	2.1	79.06	1	79.60	79.60	1.1	2,548	0.04%
2024/03/11	0	0.00	3	78.63	78.30	-3	2,610	-0.11%
2024/03/08	8	78.03	1	76.70	78.00	7	2,601	0.27%
2024/03/07	15	80.49	0	0.00	79.60	15	2,562	0.59%
2024/03/06	3.1	82.00	16	81.81	82.20	-13	2,505	-0.52%
2024/03/05	4	80.73	3	80.57	81.60	1	2,458	0.04%
2024/03/04	2	78.50	1	78.80	78.20	1	2,331	0.04%
2024/03/01	1	77.90	1	78.20	78.10	0	2,317	0.00%
2024/02/29	2	76.80	0	0.00	77.40	2	2,320	0.09%
2024/02/27	32.5	76.61	25	76.70	76.60	7.5	2,315	0.32%
2024/02/26	3	78.00	2	77.70	77.80	1	2,294	0.04%
2024/02/23	3	78.90	4	80.03	78.50	-1	2,283	-0.04%
2024/02/22	3	78.87	0	0.00	78.80	3	2,279	0.13%
2024/02/21	3	79.10	0	0.00	78.80	3	2,299	0.13%
2024/02/20	16	80.15	12	79.10	79.70	4	2,304	0.17%
2024/02/19	3	81.30	2.1	80.81	80.50	0.9	2,312	0.04%
2024/02/16	7	78.13	12	79.15	78.70	-5	2,299	-0.22%
2024/02/05	13.6	80.46	0	0.00	80.20	13.6	2,262	0.60%
2024/02/02	7	82.01	4	81.00	81.10	3	2,253	0.13%
2024/02/01	14	79.07	0	0.00	78.90	14	2,225	0.63%
2024/01/31	1	79.60	0.2	79.60	79.90	0.8	2,343	0.03%
2024/01/30	1	80.70	3	80.80	81.00	-2	2,358	-0.08%
2024/01/29	0	0.00	20	78.58	79.10	-20	2,364	-0.85%
2024/01/26	4	78.88	4	78.93	79.10	0	2,361	0.00%
2024/01/25	7	80.60	1	81.00	80.00	6	2,373	0.25%
2024/01/24	3	81.23	0	0.00	80.50	3	2,373	0.13%
2024/01/23	0	0.00	1	82.40	81.20	-1	2,398	-0.04%
2024/01/22	24	83.00	6	83.28	82.40	18	2,381	0.76%
2024/01/19	1	81.78	18	80.14	81.60	-17	2,288	-0.74%
2024/01/18	3	77.93	4	78.83	78.40	-1	2,198	-0.05%
2024/01/17	0	0.00	2	79.40	78.80	-2	2,203	-0.09%
2024/01/16	10	78.60	1	78.60	78.80	9	2,214	0.41%
2024/01/15	0.2	79.10	2	79.05	79.10	-1.8	2,229	-0.08%
2024/01/12	1	78.30	0	0.00	78.60	1	2,256	0.04%
2024/01/11	3	78.13	9	78.79	78.80	-6	2,273	-0.26%
2024/01/10	5	76.76	1	77.10	76.50	4	2,322	0.17%
2024/01/09	2	77.01	0	0.00	76.80	2	2,355	0.09%
2024/01/08	5	78.66	1	78.50	78.20	4	2,390	0.17%
2024/01/05	1	78.80	4	78.90	79.00	-3	2,437	-0.12%
2024/01/04	5	78.40	0	0.00	78.50	5	2,455	0.20%
2024/01/03	2.2	79.92	1	79.80	79.50	1.2	2,493	0.05%
2024/01/02	2	80.30	0	0.00	80.30	2	2,509	0.08%
2023/12/29	4	82.73	7	82.64	82.00	-3	2,511	-0.12%
2023/12/28	3	81.93	8	83.20	83.10	-5	2,484	-0.20%
2023/12/27	1	79.10	1	79.40	79.00	0	2,387	0.00%
2023/12/26	1	78.70	1	78.60	78.70	0	2,571	0.00%
2023/12/25	1	79.90	0	0.00	79.10	1	2,645	0.04%
2023/12/21	2	79.60	0	0.00	79.80	2	2,689	0.07%
2023/12/15	0	0.00	14	78.69	78.30	-14	2,807	-0.50%
2023/12/14	13	80.53	3	79.80	79.80	10	2,836	0.35%
2023/12/13	2	77.65	3	78.03	77.80	-1	2,831	-0.03%
2023/12/12	6	76.98	0	0.00	76.20	6	2,856	0.21%
2023/12/11	1	79.00	0	0.00	78.20	1	2,886	0.03%
2023/12/08	1	79.80	2	79.40	79.00	-1	2,932	-0.03%
2023/12/07	2	79.30	2	80.30	78.70	0	3,005	0.00%
2023/12/06	4	80.90	4.1	81.17	80.60	-0.1	3,097	0.00%
2023/11/29	0.1	78.50	2	78.60	78.60	-1.9	3,429	-0.06%
2023/11/27	4	76.40	4	76.65	76.20	0	3,687	0.00%
2023/11/24	2.1	77.32	0	0.00	77.40	2.1	3,763	0.06%
2023/11/23	5.1	77.74	0	0.00	77.60	5.1	3,875	0.13%
2023/11/22	1.2	78.02	2	78.10	78.60	-0.8	3,984	-0.02%
2023/11/21	3	80.06	1	80.10	79.00	2	4,124	0.05%
2023/11/20	1	79.10	2	78.60	79.50	-1	4,334	-0.02%
2023/11/16	1	77.10	1	77.00	77.50	0	4,603	0.00%
2023/11/15	0	0.00	4	77.40	77.40	-4	4,700	-0.09%
2023/11/14	4	75.45	2	76.45	76.10	2	4,957	0.04%
2023/11/13	4	74.83	5	74.88	75.50	-1	5,327	-0.02%
2023/11/10	0	74.58	2	74.50	74.20	-2	5,581	-0.04%
2023/11/09	2	75.70	1	75.50	75.80	1	5,833	0.02%
2023/11/08	1	76.10	1	76.90	76.70	0	6,228	0.00%
2023/11/07	1	73.50	4	73.75	73.10	-3	6,402	-0.05%
2023/11/06	5	73.60	7	73.43	74.00	-2	6,719	-0.03%
2023/11/03	0	0.00	1	71.70	71.50	-1	6,925	-0.01%
2023/11/02	1.1	70.81	0	0.00	71.20	1.1	7,484	0.01%
2023/11/01	3	68.80	0	0.00	68.80	3	7,940	0.04%
2023/10/31	3	69.77	5	68.80	68.30	-2	8,285	-0.02%
2023/10/30	3.5	71.34	3	71.20	71.00	0.5	8,849	0.01%
2023/10/27	1	71.70	0	0.00	71.60	1	9,276	0.01%
2023/10/26	2	72.40	5	72.94	72.10	-3	9,812	-0.03%
2023/10/25	3	73.87	5	74.56	74.40	-2	10,192	-0.02%
2023/10/20	1	72.30	0	0.00	71.60	1	12,450	0.01%
2023/10/19	0	0.00	4	73.00	73.20	-4	13,301	-0.03%
2023/10/18	12	73.68	6	72.80	72.30	6	13,747	0.04%
2023/10/17	7.5	76.49	4	76.85	75.50	3.5	13,995	0.03%
2023/10/16	9	76.83	12	76.89	77.00	-3	14,446	-0.02%
2023/10/13	6.5	79.06	1	78.40	78.60	5.5	15,300	0.04%
2023/10/12	1	80.80	0	0.00	80.80	1	15,593	0.01%
2023/10/11	3	81.47	3.1	81.05	80.40	-0.1	16,135	0.00%
2023/10/06	5	84.28	6	84.38	83.40	-1	16,790	-0.01%
2023/10/05	2	84.05	1	84.90	83.70	1	17,274	0.01%
2023/10/04	0	0.00	1	84.20	84.10	-1	17,509	-0.01%
2023/10/03	4	86.63	9	87.12	86.00	-5	17,576	-0.03%
2023/10/02	33.1	87.24	17	86.92	88.10	16.1	17,706	0.09%
2023/09/28	15.1	83.40	10	83.42	83.10	5.1	17,717	0.03%
2023/09/27	1	81.90	0	0.00	82.20	1	17,875	0.01%
2023/09/22	23	80.93	3	81.10	81.90	20	19,050	0.10%
2023/09/20	4.1	82.60	5	82.22	81.80	-1	19,381	0.00%
2023/09/19	6	82.25	12	81.73	81.40	-6	19,879	-0.03%
2023/09/18	3	82.43	22	82.28	82.40	-19	20,145	-0.09%
2023/09/15	2	84.10	9	84.37	84.90	-7	20,188	-0.03%
2023/09/14	4.1	85.19	4	85.45	84.90	0.1	20,204	0.00%
2023/09/13	70	83.56	25	84.02	83.70	45	20,200	0.22%
2023/09/12	35.3	85.63	32	85.81	85.00	3.3	20,271	0.02%
2023/09/11	19	86.54	21	85.87	84.20	-2	20,356	-0.01%
2023/09/08	7.2	87.70	1	87.70	87.70	6.2	20,321	0.03%
2023/09/07	3	90.30	5	90.78	90.10	-2	20,259	-0.01%
2023/09/06	19.2	91.93	58	91.38	91.20	-38.9	20,282	-0.19%
2023/09/05	2	92.20	1.1	92.01	91.80	1	20,369	0.00%
2023/09/04	8.1	93.28	0.1	93.60	93.10	8	20,553	0.04%
2023/09/01	12.1	96.32	23.3	95.11	94.50	-11.2	20,677	-0.05%
2023/08/31	16	94.57	7.5	96.23	98.20	8.5	20,691	0.04%
2023/08/30	41	95.44	1	95.90	93.80	40	20,605	0.19%
2023/08/29	7	94.97	1.2	93.93	95.30	5.8	20,782	0.03%
2023/08/28	3	96.11	3.5	96.74	95.30	-0.5	21,316	0.00%
2023/08/25	23	98.69	25.6	99.31	98.80	-2.6	21,483	-0.01%
2023/08/24	18	106.22	26	102.44	101.50	-8	21,824	-0.04%
2023/08/23	1	104.01	18.1	102.54	104.00	-17.1	21,785	-0.08%
2023/08/22	20	106.42	15	108.03	104.00	5	21,705	0.02%
2023/08/21	5.3	103.19	11	104.50	105.00	-5.8	21,539	-0.03%
2023/08/18	11.2	104.47	7	105.79	103.00	4.2	21,420	0.02%
2023/08/17	7	108.15	9	110.22	109.50	-2	21,153	-0.01%
2023/08/16	11	104.14	19	104.87	106.50	-8	20,815	-0.04%
2023/08/15	11	102.36	21	102.76	102.00	-10	20,556	-0.05%
2023/08/14	19	101.19	14	102.90	99.90	5	20,299	0.02%
2023/08/11	10	101.08	3	101.33	99.10	7	19,881	0.04%
2023/08/10	5	99.58	13	98.40	97.50	-8	19,595	-0.04%
2023/08/09	21	105.29	24	106.56	104.50	-3	19,261	-0.02%
2023/08/08	39	108.91	30	110.78	109.50	9	19,042	0.05%
2023/08/07	28	106.24	50.1	109.30	112.50	-22.1	18,504	-0.12%
2023/08/04	18.7	102.77	18	102.90	102.50	0.7	18,029	0.00%
2023/08/02	34.3	101.79	18	100.70	99.70	16.3	17,690	0.09%
2023/08/01	181.5	103.60	64	102.01	102.50	117.5	17,099	0.69%	大買/鉅額交易
2023/07/31	38.6	113.48	49.2	117.26	107.50	-10.6	16,670	-0.06%
2023/07/28	52.6	117.16	28.2	115.55	119.00	24.4	16,120	0.15%
2023/07/27	34.2	119.69	25.5	120.37	115.00	8.8	15,729	0.06%
2023/07/26	19.5	117.92	23	117.00	117.50	-3.5	15,062	-0.02%
2023/07/25	58.8	119.21	58.6	118.92	121.50	0.2	14,243	0.00%
2023/07/24	18.1	107.95	41.4	108.89	110.50	-23.4	13,443	-0.17%
2023/07/21	18.2	97.56	22.3	97.54	100.50	-4.1	12,590	-0.03%
2023/07/20	30.6	95.51	27	95.87	95.00	3.6	12,146	0.03%
2023/07/19	14.4	96.24	15.2	95.67	93.40	-0.9	11,865	-0.01%
2023/07/18	65.8	103.12	30.1	100.96	98.80	35.7	11,506	0.31%
2023/07/17	9	99.67	33	100.92	103.50	-24	10,634	-0.23%
2023/07/14	6.3	90.11	46.6	92.41	94.20	-40.3	10,327	-0.39%
2023/07/13	26.7	87.75	76.9	87.27	85.70	-50.2	9,791	-0.51%
2023/07/12	6.1	84.29	13.2	84.54	84.50	-7.1	9,092	-0.08%
2023/07/11	98.5	82.08	40	80.80	81.20	58.5	8,627	0.68%
2023/07/10	3	78.27	3	78.50	78.10	0	8,402	0.00%
2023/07/07	8.1	80.69	8	79.74	79.00	0.1	8,428	0.00%
2023/07/06	40.2	81.24	17.1	79.92	81.10	23.1	8,249	0.28%
2023/07/05	6.1	80.62	41	80.52	80.60	-34.9	8,067	-0.43%
2023/07/04	34.1	82.07	52.5	82.19	83.50	-18.5	7,834	-0.24%
2023/07/03	50.1	80.51	18.3	78.01	79.40	31.8	7,335	0.43%
2023/06/30	39	74.24	41.2	73.76	74.20	-2.2	6,909	-0.03%
2023/06/29	15	70.80	14.4	70.98	71.30	0.6	6,632	0.01%
2023/06/28	10.4	72.18	39	71.01	70.60	-28.6	6,543	-0.44%
2023/06/27	93.2	73.02	71	74.51	70.00	22.2	6,297	0.35%
2023/06/26	50	75.39	24.8	76.69	77.30	25.2	5,795	0.44%
2023/06/21	6	69.63	0.3	69.73	70.30	5.7	5,549	0.10%
2023/06/20	1.1	67.71	7	67.60	67.60	-5.9	5,525	-0.11%
2023/06/19	2.1	69.10	2	69.60	68.70	0.1	5,554	0.00%
2023/06/16	32.2	70.42	10	70.27	70.20	22.2	5,611	0.39%
2023/06/15	4	70.45	47.3	69.68	70.60	-43.3	5,533	-0.78%
2023/06/14	0.2	69.35	12.1	69.73	68.80	-11.9	5,405	-0.22%
2023/06/13	44.1	68.57	12.4	68.93	68.40	31.7	5,364	0.59%
2023/06/12	11.3	68.29	0.1	67.10	67.60	11.2	5,308	0.21%
2023/06/09	1.1	68.76	0.2	68.45	67.60	0.9	5,233	0.02%
2023/06/08	8.6	67.02	20	67.37	65.40	-11.4	5,131	-0.22%
2023/06/07	33.1	72.37	14.1	71.21	72.70	19	4,958	0.38%
2023/06/06	6	70.92	2	70.15	70.70	4	4,808	0.08%
2023/06/05	3	72.07	1	71.25	71.20	2	4,753	0.04%
2023/06/02	13	72.00	25.1	71.94	71.70	-12.1	4,701	-0.26%
2023/06/01	20.2	71.20	18	71.18	71.60	2.2	4,505	0.05%
2023/05/31	25	68.00	31.8	66.65	70.00	-6.8	3,946	-0.17%
2023/05/30	48	63.61	113.4	63.52	63.70	-65.4	3,706	-1.76%	大賣/
2023/05/29	51	58.43	16	59.58	62.40	35	3,288	1.06%
2023/05/26	10	56.80	25.1	56.60	56.80	-15.1	3,137	-0.48%
2023/05/25	2	57.30	39.2	56.87	57.10	-37.2	3,166	-1.17%
2023/05/24	11	55.76	0.1	56.40	56.10	10.9	3,175	0.34%
2023/05/23	25	56.00	0	0.00	55.80	25	3,188	0.78%
2023/05/22	26	56.83	42.1	56.86	56.80	-16.1	3,170	-0.51%
2023/05/19	0	0.00	2	55.00	55.00	-2	3,120	-0.06%
2023/05/17	0.1	54.80	0	0.00	54.70	0.1	3,181	0.00%
2023/05/16	5	54.50	0	0.00	54.40	5	3,195	0.16%
2023/05/15	0	0.00	1	53.80	53.70	-1	3,218	-0.03%
2023/05/12	0	0.00	0.2	53.66	53.10	-0.2	3,265	0.00%
2023/05/11	1	51.80	2	52.75	51.50	-1	3,284	-0.03%
2023/05/10	0	0.00	7	53.04	53.50	-7	3,329	-0.21%
2023/05/09	5	53.56	14	53.08	53.00	-9	3,348	-0.27%
2023/05/05	2	53.50	0	0.00	53.60	2	3,443	0.06%
2023/05/04	1	54.40	0	0.00	54.20	1	3,458	0.03%
2023/04/28	0	0.00	16	53.83	53.80	-16	3,523	-0.45%
2023/04/26	0	0.00	4	53.00	53.40	-4	3,536	-0.11%
2023/04/25	1	54.50	12	53.83	53.80	-11	3,546	-0.31%
2023/04/24	1	54.50	0.1	54.80	54.60	0.9	3,568	0.03%
2023/04/21	22.5	54.39	0	0.00	52.80	22.5	3,566	0.63%
2023/04/20	1.3	57.52	0	0.00	57.20	1.3	3,431	0.04%
2023/04/19	0	0.00	20.1	59.60	59.00	-20.1	3,396	-0.59%
2023/04/18	5	57.60	2	58.00	58.30	3	3,353	0.09%
2023/04/17	6	57.48	0	0.00	57.60	6	3,326	0.18%
2023/04/14	24	57.73	0	0.00	57.40	24	3,303	0.73%
2023/04/13	13	58.46	0	0.00	58.90	13	3,246	0.40%
2023/04/12	35.4	59.43	6.4	59.72	59.30	29	3,205	0.91%
2023/04/11	0	0.00	18.1	57.30	58.00	-18.1	3,061	-0.59%
2023/04/10	10	57.25	2	57.55	57.00	8	3,035	0.26%
2023/04/07	0.1	57.90	0.1	58.05	57.40	0	3,019	0.00%
2023/04/06	2.1	57.14	36	57.37	57.40	-33.9	3,004	-1.13%
2023/03/31	1.2	58.02	3.1	57.95	57.90	-1.9	2,974	-0.06%
2023/03/30	0.1	57.80	4	58.00	57.70	-3.9	2,953	-0.13%
2023/03/29	0.3	57.80	2	58.00	57.40	-1.7	2,922	-0.06%
2023/03/28	1.1	57.02	0	0.00	57.40	1.1	2,912	0.04%
2023/03/27	2	58.65	82	58.30	58.20	-80	2,845	-2.81%
2023/03/24	44	58.46	5	58.66	58.90	39	2,787	1.40%
2023/03/23	7	57.36	8.3	57.73	57.20	-1.3	2,719	-0.05%
2023/03/22	58	56.92	5	57.38	57.60	53	2,662	1.99%
2023/03/21	7	56.96	24	55.81	55.70	-17	2,579	-0.66%
2023/03/20	1	54.70	5	54.06	54.20	-4	2,461	-0.16%
2023/03/17	1	53.10	6	52.87	53.30	-5	2,413	-0.21%
2023/03/16	4	51.68	0	0.00	52.00	4	2,357	0.17%
2023/03/15	1	53.00	0	0.00	52.00	1	2,298	0.04%
2023/03/14	2.1	52.90	1	52.70	53.00	1.1	2,265	0.05%
2023/03/10	1	52.70	3	52.83	52.70	-2	2,168	-0.09%
2023/03/09	2	53.80	12	53.87	53.90	-10	2,101	-0.48%
2023/03/08	0	0.00	2	54.00	53.50	-2	2,067	-0.10%
2023/03/07	7	53.08	7	53.50	53.50	0	2,023	0.00%
2023/03/06	0	53.90	3	54.03	53.90	-3	1,952	-0.15%
2023/03/03	31	52.59	19	52.19	52.50	12	1,877	0.64%
2023/03/02	6	50.70	4	51.20	51.20	2	1,785	0.11%
2023/03/01	1	49.20	19	50.13	50.60	-18	1,728	-1.04%
2023/02/24	7	48.88	0	0.00	48.85	7	1,640	0.43%
2023/02/23	2	49.53	1	49.80	50.00	1	1,577	0.06%
2023/02/22	2	49.50	1	49.70	49.50	1	1,512	0.07%
2023/02/20	5	48.12	0	0.00	48.05	5	1,440	0.35%
2023/02/17	0	0.00	15	47.75	47.75	-15	1,417	-1.06%
2023/02/16	0	0.00	2	47.40	47.55	-2	1,411	-0.14%
2023/02/15	1.6	47.02	2	46.75	46.85	-0.5	1,390	-0.03%
2023/02/14	0.1	47.95	0	0.00	47.85	0.1	1,329	0.01%
2023/02/13	0	0.00	1	47.70	47.85	-1	1,314	-0.08%
2023/02/10	3	46.88	4	46.99	47.00	-1	1,293	-0.08%
2023/02/09	5	47.24	2	47.20	47.30	3	1,228	0.24%
2023/02/08	15	46.74	16	46.59	46.70	-1	1,176	-0.09%
2023/02/07	4.4	45.83	3	45.95	46.15	1.4	1,104	0.12%
2023/02/06	0.1	46.20	0	0.00	46.15	0.1	1,077	0.00%
2023/02/03	0	0.00	1	45.20	44.95	-1	981	-0.10%
2023/02/02	1.1	44.74	2.1	44.66	44.75	-1	948	-0.11%
2023/02/01	0.5	44.85	0.2	44.70	44.75	0.3	918	0.03%
2023/01/30	0.1	43.58	2.2	43.86	43.85	-2.1	844	-0.25%
2023/01/17	0.1	43.10	0	0.00	43.05	0.1	811	0.01%
2023/01/16	0	0.00	1	43.15	42.90	-1	798	-0.13%
2023/01/13	0	0.00	7	43.15	42.85	-7	781	-0.90%
2023/01/12	0	0.00	34	42.74	42.70	-34	744	-4.57%
2023/01/11	0	0.00	30	42.00	41.80	-30	686	-4.37%
2022/12/22	0	0.00	1	40.30	40.60	-1	777	-0.13%
2022/12/20	3	41.25	4	40.89	40.00	-1	795	-0.13%
2022/12/19	1	40.90	0	0.00	41.20	1	804	0.12%
2022/12/16	1	41.60	0	0.00	41.55	1	834	0.12%
2022/12/15	21	41.99	0	0.00	41.95	21	835	2.51%
2022/12/13	0	0.00	1	41.25	41.25	-1	815	-0.12%
2022/12/12	10	41.05	0	0.00	41.10	10	814	1.23%
2022/12/09	30	41.03	0	0.00	41.05	30	816	3.67%
2022/12/08	0	0.00	1	41.00	41.05	-1	817	-0.12%
2022/12/07	0	0.00	70	40.94	41.00	-70	823	-8.50%
2022/12/06	1	41.05	70	41.35	40.75	-69	823	-8.37%
2022/12/05	11	41.50	0	0.00	41.50	11	818	1.34%
2022/12/02	0	0.00	11	41.40	41.45	-11	819	-1.34%
2022/11/28	2	40.15	0	0.00	40.35	2	932	0.21%
2022/11/25	2	40.13	0	0.00	40.00	2	973	0.21%
2022/11/24	10.2	40.10	0	0.00	40.10	10.2	1,071	0.95%
2022/11/22	1.1	39.85	0	0.00	39.85	1.1	1,234	0.09%
2022/11/21	1.1	39.93	1	39.85	39.65	0.1	1,269	0.01%
2022/11/14	21	39.87	0	0.00	39.95	21	1,376	1.53%
2022/11/11	1	39.95	0	0.00	39.55	1	1,379	0.07%
2022/11/08	30	39.92	0	0.00	39.50	30	1,382	2.17%
2022/10/25	0	0.00	80	37.01	37.20	-80	1,689	-4.74%
2022/10/24	0	0.00	4	38.10	37.85	-4	1,702	-0.23%
2022/10/13	0	0.00	1	37.00	37.20	-1	1,913	-0.05%
2022/09/30	10	36.75	0	0.00	37.80	10	2,240	0.45%
2022/09/29	40	37.70	0	0.00	37.50	40	2,372	1.69%
2022/09/26	2	38.53	40	38.65	38.05	-38	2,367	-1.61%
2022/09/23	2	39.73	3	39.60	39.60	-1	2,359	-0.04%
2022/09/21	1	41.35	0	0.00	41.05	1	2,323	0.04%
2022/09/20	0	0.00	2	41.50	41.65	-2	2,317	-0.09%
2022/09/19	1	40.85	1	40.85	40.85	0	2,311	0.00%
2022/09/15	1	41.70	0	0.00	41.65	1	2,308	0.04%
2022/09/12	1	41.60	0	0.00	41.50	1	2,300	0.04%
2022/09/08	2	41.20	0	0.00	41.35	2	2,298	0.09%
2022/09/07	20	40.98	0	0.00	41.00	20	2,287	0.87%
2022/09/06	40	40.98	3	41.93	40.85	37	2,276	1.63%
2022/09/05	0	0.00	0	42.77	42.50	0	2,230	0.00%
2022/09/02	65	44.17	3	43.95	43.40	62	2,203	2.81%
2022/09/01	4	44.13	94	43.78	43.75	-90	2,148	-4.19%
2022/08/31	46	44.30	95	44.63	44.30	-49	2,105	-2.33%
2022/08/30	42	44.39	6	44.13	44.65	36	2,008	1.79%
2022/08/29	1	42.05	0	0.00	42.20	1	1,887	0.05%
2022/08/26	0	0.00	6	42.05	42.55	-6	1,860	-0.32%
2022/08/24	7	42.28	0	0.00	41.75	7	1,813	0.39%
2022/08/22	0	0.00	1	41.75	41.40	-1	1,767	-0.06%
2022/08/19	0	0.00	6	42.50	42.55	-6	1,739	-0.34%
2022/08/18	0	0.00	1	41.85	41.95	-1	1,715	-0.06%
2022/08/17	36	41.73	1	41.70	41.70	35	1,706	2.05%
2022/08/10	1	40.90	0	0.00	40.95	1	1,645	0.06%
2022/08/09	0	0.00	2	40.85	40.90	-2	1,640	-0.12%
2022/08/08	5	42.52	4	42.35	42.45	1	1,584	0.06%
2022/08/05	3	42.30	4	42.04	42.95	-1	1,562	-0.06%
2022/08/04	0	0.00	9	40.90	41.55	-9	1,514	-0.59%
2022/08/03	5	41.50	7	41.35	41.30	-2	1,489	-0.13%
2022/08/02	5	41.85	0	0.00	41.85	5	1,464	0.34%
2022/08/01	3	41.50	1	41.35	41.50	2	1,415	0.14%
2022/07/29	51	41.01	1	40.95	41.05	50	1,405	3.56%
2022/07/28	20	41.13	11	40.99	40.65	9	1,394	0.65%
2022/07/27	4	41.51	102	40.85	41.25	-98	1,384	-7.08%	大賣/
2022/07/22	50	42.31	9	42.11	42.25	41	1,275	3.21%
2022/07/21	42	41.60	0	0.00	41.85	42	1,243	3.38%
2022/07/20	65	42.31	4	42.55	41.60	61	1,229	4.96%
2022/07/19	16	42.20	0	0.00	42.30	16	1,197	1.34%
2022/07/18	0	0.00	1	40.90	41.20	-1	1,154	-0.09%
2022/07/14	4	40.60	6	40.83	41.20	-2	1,117	-0.18%
2022/07/13	0	0.00	1	40.35	40.40	-1	1,081	-0.09%
2022/07/12	1	39.85	18	39.86	39.85	-17	1,067	-1.59%
2022/07/11	27	40.68	35	40.45	40.80	-8	1,055	-0.76%
2022/07/08	30	40.53	26	40.81	40.75	4	1,023	0.39%
2022/07/07	23	39.50	6	39.04	40.50	17	848	2.00%
2022/07/01	0	0.00	7	36.20	36.20	-7	765	-0.91%
2022/06/07	3	39.60	0	39.80	39.55	3	1,083	0.28%
2022/06/06	0.2	39.20	0	0.00	38.90	0.2	1,080	0.02%
2022/06/01	1	39.40	0	0.00	39.55	1	1,154	0.09%
2022/05/27	1	38.40	0	0.00	38.40	1	1,187	0.08%
2022/05/26	1	38.90	2	38.90	38.30	-1	1,203	-0.08%
2022/05/19	2	37.80	0	0.00	38.05	2	1,325	0.15%
2022/05/17	2	37.45	0	0.00	37.70	2	1,346	0.15%
2022/05/12	3	37.25	0	0.00	37.05	3	1,422	0.21%
2022/05/09	2	38.63	10	38.20	38.15	-8	1,485	-0.54%
2022/05/06	1	39.50	0	0.00	39.70	1	1,484	0.07%
2022/05/05	0	0.00	1	41.00	40.65	-1	1,509	-0.07%
2022/04/29	1	39.80	0	0.00	39.80	1	1,561	0.06%
2022/04/26	2	40.20	0	0.00	40.05	2	1,602	0.12%
2022/04/22	1	41.50	10	41.30	41.55	-9	1,626	-0.55%
2022/04/19	1	41.50	0	0.00	41.55	1	1,685	0.06%
2022/04/15	1	41.90	1	41.70	41.65	0	1,736	0.00%
2022/04/14	5	41.50	0	0.00	41.20	5	1,782	0.28%
2022/04/12	4	40.36	0	0.00	40.40	4	1,903	0.21%
2022/04/11	2	41.25	2	41.15	41.05	0	1,943	0.00%
2022/04/08	3	41.97	0	0.00	41.90	3	2,027	0.15%
2022/04/07	9	42.69	0	0.00	42.10	9	2,111	0.43%
2022/03/28	1	44.25	3	44.55	44.55	-2	2,753	-0.07%
2022/03/24	10	43.65	0	0.00	44.90	10	2,830	0.35%
2022/03/23	1.2	42.75	1	42.95	42.95	0.2	2,858	0.01%
2022/03/22	4	42.98	0	0.00	43.25	4	2,929	0.14%
2022/03/18	0	0.00	1	43.00	43.00	-1	3,259	-0.03%
2022/03/17	1	42.90	0	0.00	42.95	1	3,368	0.03%
2022/03/16	2	42.60	3	42.30	42.25	-1	3,524	-0.03%
2022/03/15	1	41.70	0	0.00	42.25	1	3,540	0.03%
2022/03/11	0	0.00	2	42.15	42.20	-2	3,623	-0.06%
2022/03/10	1	42.90	0	0.00	42.55	1	3,683	0.03%
2022/03/09	0	41.85	0	0.00	42.25	0	3,826	0.00%
2022/03/07	6	43.40	1	44.20	43.10	5	3,916	0.13%
2022/03/04	3	45.22	0	0.00	45.10	3	3,959	0.08%
2022/03/03	4	45.78	5	45.67	45.70	-1	3,963	-0.03%
2022/03/02	1	45.60	0	0.00	45.75	1	3,973	0.03%
2022/02/24	9	44.26	1	44.10	44.10	8	3,948	0.20%
2022/02/21	0	0.00	3	47.12	47.00	-3	3,930	-0.08%
2022/02/18	11	46.65	2	46.73	46.75	9	3,924	0.23%
2022/02/17	2	46.93	3	46.77	46.80	-1	3,937	-0.03%
2022/02/16	3	46.98	2	47.10	47.10	1	3,954	0.03%
2022/02/15	1	46.65	10	46.85	46.70	-9	3,983	-0.23%
2022/02/11	1	46.50	5	46.63	46.75	-4	4,052	-0.10%
2022/02/10	3	46.35	1	46.80	46.80	2	4,072	0.05%
2022/02/09	2	45.75	3	46.25	46.25	-1	4,071	-0.02%
2022/02/08	3	45.70	1	45.80	45.85	2	4,115	0.05%
2022/02/07	2	45.25	0	0.00	45.50	2	4,121	0.05%
2022/01/26	1	44.10	0	0.00	44.15	1	4,122	0.02%
2022/01/25	1	44.15	1	44.25	44.15	0	4,134	0.00%
2022/01/24	4	43.93	2	44.10	45.00	2	4,127	0.05%
2022/01/21	2	44.80	6	45.20	45.00	-4	4,114	-0.10%
2022/01/20	4	45.03	4	45.24	45.30	0	4,120	0.00%
2022/01/19	1	44.95	0	0.00	45.10	1	4,147	0.02%
2022/01/14	1.2	43.92	0	0.00	43.85	1.2	4,130	0.03%
2022/01/13	2	45.00	2	44.60	44.60	0	4,109	0.00%
2022/01/12	4	44.79	5	44.95	44.95	-1	4,130	-0.02%
2022/01/11	0.3	44.53	0	0.00	44.65	0.3	4,126	0.01%
2022/01/10	0	0.00	15	45.22	45.55	-15	4,082	-0.37%
2022/01/07	4.2	45.95	2	45.45	45.45	2.2	4,063	0.05%
2022/01/06	2.1	46.09	6	46.42	46.05	-3.9	4,001	-0.10%
2022/01/05	5	47.46	3	47.25	46.85	2	3,927	0.05%
2022/01/04	8	47.14	4	47.16	47.25	4	3,879	0.10%
2022/01/03	2.1	47.43	13	47.98	47.30	-10.9	3,834	-0.28%
2021/12/30	2	49.55	4	48.93	48.65	-2	3,768	-0.05%
2021/12/29	4.1	49.12	2	48.85	48.85	2.1	3,661	0.06%
2021/12/28	8	49.08	8	49.24	49.40	0	3,606	0.00%
2021/12/27	13	48.39	33	49.38	49.10	-20	3,453	-0.58%
2021/12/24	3	46.32	4	46.45	46.45	-1	3,066	-0.03%
2021/12/23	4	45.91	4	46.45	46.35	0	3,029	0.00%
2021/12/22	4	45.98	6	45.80	45.80	-2	2,974	-0.07%
2021/12/21	4	45.90	1	46.05	46.05	3	2,936	0.10%
2021/12/20	1	45.45	6.1	45.89	45.85	-5.1	2,898	-0.17%
2021/12/17	6.2	45.56	8	45.16	45.00	-1.8	2,803	-0.06%
2021/12/16	21	46.23	7	46.16	45.90	14	2,713	0.52%
2021/12/15	11.1	45.86	13	45.77	46.20	-2	2,596	-0.08%
2021/12/14	5	44.49	11	44.92	45.95	-6	2,332	-0.26%
2021/12/13	13	44.92	4	45.24	44.80	9	2,210	0.41%
2021/12/10	20.5	43.89	33	44.03	45.00	-12.5	2,094	-0.60%
2021/12/09	12.2	43.12	16	42.94	42.80	-3.8	1,918	-0.20%
2021/12/08	2.3	43.37	24	42.96	42.80	-21.7	1,882	-1.15%
2021/12/07	0.5	43.10	3	43.22	43.15	-2.5	1,834	-0.14%
2021/12/06	0.5	43.36	2	43.15	43.50	-1.5	1,775	-0.08%
2021/12/03	24	42.20	8	42.54	42.90	16	1,709	0.94%
2021/12/02	1	41.65	0	0.00	41.75	1	1,563	0.06%
2021/12/01	7	40.10	3	41.00	41.00	4	1,507	0.27%
2021/11/30	1	39.60	0	0.00	39.55	1	1,439	0.07%
2021/11/29	0	0.00	2	38.73	38.85	-2	1,361	-0.15%
2021/11/26	0	0.00	4	39.10	39.15	-4	1,346	-0.30%
2021/11/25	13	40.22	0	0.00	39.95	13	1,326	0.98%
2021/11/24	0	0.00	3	40.00	39.90	-3	1,319	-0.23%
2021/11/23	6	39.98	0	0.00	40.05	6	1,313	0.46%
2021/11/22	21	40.39	0	0.00	40.40	21	1,302	1.61%
2021/11/17	11	39.81	1	39.80	39.90	10	1,237	0.81%
2021/11/15	1	39.50	8	39.75	39.55	-7	1,202	-0.58%
2021/11/12	4	40.18	14	40.00	40.00	-10	1,177	-0.85%
2021/11/11	4	40.30	15	40.59	41.15	-11	1,117	-0.98%
2021/11/10	0	0.00	7	39.55	39.25	-7	1,050	-0.67%
2021/11/09	7	40.59	0	0.00	40.05	7	1,006	0.70%
2021/11/08	0	0.00	5	40.45	40.25	-5	975	-0.51%
2021/11/05	0	0.00	6	40.83	40.80	-6	933	-0.64%
2021/11/04	0	0.00	1	40.25	39.90	-1	871	-0.11%
2021/11/03	0	0.00	2	40.00	40.15	-2	860	-0.23%
2021/11/02	14	39.29	0	0.00	39.05	14	823	1.70%
2021/11/01	6	38.83	0	0.00	39.20	6	798	0.75%
2021/10/29	4	38.65	0	0.00	38.65	4	783	0.51%
2021/10/28	1	39.25	2	38.85	38.85	-1	769	-0.13%
2021/10/27	1	39.05	11	38.95	39.30	-10	741	-1.35%
2021/10/26	0	0.00	3	38.75	38.05	-3	705	-0.43%
2021/10/22	2	37.75	0	0.00	37.80	2	682	0.29%
2021/10/20	0	0.00	5	38.40	38.40	-5	679	-0.74%
2021/10/13	1	36.70	0	0.00	36.90	1	682	0.15%
2021/10/08	2	36.95	2	37.40	37.25	0	696	0.00%
2021/10/07	1	36.60	0	0.00	36.85	1	719	0.14%
2021/09/28	0	0.00	1	36.45	36.35	-1	899	-0.11%
2021/09/23	1	35.55	0	0.00	35.65	1	971	0.10%
2021/09/16	0	0.00	1	35.40	35.40	-1	1,032	-0.10%
2021/09/02	0	0.00	5	37.55	37.25	-5	1,224	-0.41%
2021/09/01	0	0.00	5	37.25	37.45	-5	1,233	-0.41%
2021/08/23	0	0.00	1	36.15	36.10	-1	1,539	-0.06%
2021/08/19	0	0.00	12	36.00	35.65	-12	1,573	-0.76%
2021/08/10	1	36.85	0	0.00	36.75	1	1,760	0.06%
2021/08/03	0	0.00	1	37.70	37.70	-1	2,205	-0.05%
2021/07/30	1	37.85	1	38.05	37.85	0	2,323	0.00%
2021/07/28	1	37.60	1	37.60	37.70	0	2,546	0.00%
2021/07/27	0	0.00	1	38.75	38.60	-1	2,760	-0.04%
2021/07/22	1	38.10	0	0.00	37.80	1	3,609	0.03%
2021/07/21	1	37.35	0.5	37.80	37.85	0.5	4,333	0.01%
2021/07/20	1	37.95	0	0.00	37.95	1	4,609	0.02%
2021/07/15	1	38.50	4	38.35	38.45	-3	5,114	-0.06%
2021/07/14	1	37.80	0	0.00	38.55	1	5,139	0.02%
2021/07/13	0	0.00	1	37.80	37.75	-1	5,159	-0.02%
2021/07/12	1	38.00	0	0.00	38.00	1	5,161	0.02%
2021/07/08	3	38.25	0	0.00	38.30	3	5,300	0.06%
2021/07/06	1	39.80	0	0.00	39.80	1	5,464	0.02%
2021/07/05	0	0.00	12	40.50	40.30	-12	5,836	-0.21%
2021/07/01	1	39.85	0	0.00	39.80	1	6,136	0.02%
2021/06/29	0	0.00	2	40.00	39.95	-2	6,448	-0.03%
2021/06/28	1	40.20	0	0.00	40.15	1	6,499	0.02%
2021/06/24	0	0.00	5	40.48	40.35	-5	6,661	-0.08%
2021/06/23	1	40.20	3	40.10	39.95	-2	6,678	-0.03%
2021/06/22	1	40.00	0	0.00	39.60	1	6,746	0.01%
2021/06/21	2	40.00	3	39.87	39.80	-1	6,742	-0.01%
2021/06/18	0	0.00	1	41.60	40.85	-1	6,749	-0.01%
2021/06/17	1	41.05	0	0.00	41.25	1	6,797	0.01%
2021/06/16	0	0.00	4	41.45	41.00	-4	6,829	-0.06%
2021/06/15	0	0.00	4	41.33	41.45	-4	6,814	-0.06%
2021/06/11	3	40.28	5	40.00	39.95	-2	6,807	-0.03%
2021/06/10	1	40.10	0	0.00	40.05	1	6,831	0.01%
2021/06/09	0	0.00	2	40.00	39.50	-2	6,842	-0.03%
2021/06/07	0	0.00	2	39.30	40.30	-2	6,854	-0.03%
2021/06/04	2	40.50	1	40.45	40.20	1	6,848	0.01%
2021/06/03	3	41.25	0	0.00	41.05	3	6,836	0.04%
2021/06/02	6	41.60	2	41.38	41.50	4	6,834	0.06%
2021/05/27	1	39.90	1	40.10	40.00	0	6,728	0.00%
2021/05/26	2	40.30	1	40.40	40.30	1	6,754	0.01%
2021/05/25	1	40.20	2	40.75	40.25	-1	6,811	-0.01%
2021/05/24	0	0.00	1	39.50	39.40	-1	7,005	-0.01%
2021/05/21	0	0.00	9	39.19	39.70	-9	7,218	-0.12%
2021/05/18	2	38.90	0	0.00	39.35	2	7,226	0.03%
2021/05/17	1	36.75	4	37.44	36.00	-3	7,207	-0.04%
2021/05/13	0	0.00	2	39.20	38.70	-2	7,120	-0.03%
2021/05/12	3	39.62	7	39.04	38.80	-4	7,061	-0.06%
2021/05/11	11	42.99	24	42.03	41.50	-13	6,932	-0.19%
2021/05/10	2	45.45	3	44.92	44.95	-1	6,810	-0.01%
2021/05/07	4	45.65	2	46.23	46.15	2	6,793	0.03%
2021/05/06	5	44.78	3	44.97	45.45	2	6,772	0.03%
2021/05/05	21	46.78	17	47.25	45.85	4	6,641	0.06%
2021/05/04	14	48.56	1	49.90	46.90	13	6,655	0.20%
2021/05/03	52.5	51.82	15	51.68	50.60	37.5	6,480	0.58%
2021/04/29	49	53.36	50	54.21	54.00	-1	6,268	-0.02%
2021/04/28	38	51.28	20	51.68	51.50	18	5,914	0.30%
2021/04/27	37.2	52.35	29.5	52.34	52.90	7.7	5,973	0.13%
2021/04/26	8	49.78	17	50.32	51.30	-9	5,286	-0.17%
2021/04/23	0	0.00	4	46.91	46.70	-4	5,025	-0.08%
2021/04/22	10	48.04	1	48.10	47.40	9	4,985	0.18%
2021/04/21	17	46.45	13	47.11	48.10	4	4,755	0.08%
2021/04/20	1	44.95	0	0.00	45.15	1	4,552	0.02%
2021/04/19	7	44.81	0	0.00	45.00	7	4,541	0.15%
2021/04/16	2	45.48	2	45.28	45.45	0	4,530	0.00%
2021/04/15	2	45.18	2	45.28	45.65	0	4,546	0.00%
2021/04/14	5	44.35	6	44.54	44.60	-1	4,524	-0.02%
2021/04/13	5	46.77	0	0.00	45.70	5	4,463	0.11%
2021/04/12	18	47.39	5	47.90	47.85	13	4,439	0.29%
2021/04/09	46	47.17	25	47.34	47.00	21	4,321	0.49%
2021/04/08	12	46.03	73.1	47.72	47.95	-61.1	3,936	-1.55%
2021/04/07	8	42.13	21	42.68	43.60	-13	3,677	-0.35%
2021/04/06	5	42.81	2	42.83	42.60	3	3,617	0.08%
2021/04/01	47	43.72	13	43.43	43.00	34	3,565	0.95%
2021/03/31	4	41.65	0	0.00	42.60	4	3,299	0.12%
2021/03/30	1	41.90	1	42.40	41.90	0	3,258	0.00%
2021/03/29	1	41.45	7	41.55	41.50	-6	3,283	-0.18%
2021/03/25	5	40.96	6	40.68	40.65	-1	3,407	-0.03%
2021/03/22	10	40.80	2	41.05	40.85	8	3,334	0.24%
2021/03/19	0	0.00	1	40.90	40.75	-1	3,311	-0.03%
2021/03/18	1	40.85	0	0.00	40.25	1	3,315	0.03%
2021/03/17	0	0.00	1	40.10	40.15	-1	3,410	-0.03%
2021/03/15	0	0.00	1	39.70	39.60	-1	3,779	-0.03%
2021/03/12	5	39.55	0	0.00	39.60	5	3,782	0.13%
2021/03/09	1	38.55	1	38.70	38.85	0	3,828	0.00%
2021/03/08	0	39.30	1	39.20	39.10	-1	3,831	-0.03%
2021/03/05	4	38.60	0	0.00	38.50	4	3,848	0.10%
2021/03/04	1	38.80	0	0.00	38.80	1	3,866	0.03%
2021/03/02	4	39.30	0	0.00	39.20	4	3,861	0.10%
2021/02/26	0	0.00	0.3	40.35	40.35	-0.3	3,836	-0.01%
2021/02/25	10	41.30	0	0.00	40.25	10	3,854	0.26%
2021/02/24	5	42.03	1	41.60	40.65	4	3,851	0.10%
2021/02/23	0	0.00	7	42.44	43.50	-7	3,745	-0.19%
2021/02/22	1	39.40	3	39.57	39.55	-2	3,669	-0.05%
2021/02/19	0	0.00	3	39.40	39.40	-3	3,735	-0.08%
2021/02/05	1	38.00	0	0.00	38.05	1	3,832	0.03%
2021/02/01	0	0.00	1	37.80	38.20	-1	4,040	-0.02%
2021/01/29	2	38.15	1	38.05	38.35	1	4,041	0.02%
2021/01/28	7	39.45	0	0.00	39.05	7	4,029	0.17%
2021/01/26	4	39.75	1	40.50	39.40	3	3,960	0.08%
2021/01/25	1	38.50	0	0.00	39.30	1	3,879	0.03%
2021/01/22	0	0.00	1	39.90	39.85	-1	3,840	-0.03%
2021/01/21	2	39.30	6	39.20	39.95	-4	3,807	-0.11%
2021/01/20	2	39.75	5	40.16	39.00	-3	3,713	-0.08%
2021/01/19	1	38.30	2	38.88	39.00	-1	3,502	-0.03%
2021/01/18	0	0.00	1	38.15	38.10	-1	3,471	-0.03%
2021/01/15	2	37.73	0	0.00	37.60	2	3,453	0.06%
2021/01/14	0	0.00	4	38.10	38.25	-4	3,435	-0.12%
2021/01/13	2	37.75	0	0.00	37.65	2	3,430	0.06%
2021/01/12	4	37.73	5	37.55	37.60	-1	3,429	-0.03%
2021/01/11	2	38.10	0	0.00	38.05	2	3,405	0.06%
2021/01/08	3	38.43	0	0.00	38.65	3	3,397	0.09%
2021/01/07	2	38.90	15	39.37	39.35	-13	3,387	-0.38%
2021/01/06	4	39.25	3	40.00	39.10	1	3,407	0.03%
2021/01/05	3	39.67	4	39.69	39.95	-1	3,387	-0.03%
2021/01/04	3	38.50	0	0.00	38.45	3	3,346	0.09%
2020/12/31	0	0.00	1	38.95	38.90	-1	3,376	-0.03%
2020/12/30	0	0.00	2	39.25	38.90	-2	3,372	-0.06%
2020/12/28	1	39.25	1	39.25	39.40	0	3,369	0.00%
2020/12/25	2	38.88	0	0.00	39.10	2	3,359	0.06%
2020/12/24	7	39.20	0	0.00	38.85	7	3,353	0.21%
2020/12/23	8	38.69	1	39.00	39.05	7	3,336	0.21%
2020/12/22	2	39.63	15	39.11	37.60	-13	3,260	-0.40%
2020/12/17	0	0.00	0.3	39.30	39.25	-0.3	3,133	-0.01%
2020/12/15	2	39.90	11	39.40	39.00	-9	3,211	-0.28%
2020/12/14	0	0.00	16	40.29	40.20	-16	3,235	-0.49%
2020/12/11	11	40.30	4	41.20	39.70	7	3,239	0.22%
2020/12/10	24	40.98	7	41.42	41.50	17	3,150	0.54%
2020/12/09	2	38.65	13	39.38	40.25	-11	2,888	-0.38%
2020/12/08	2	38.13	7	38.04	37.95	-5	2,914	-0.17%
2020/12/07	0.3	38.30	0	0.00	38.25	0.3	2,954	0.01%
2020/12/03	6	38.70	0	0.00	38.55	6	3,028	0.20%
2020/12/02	8	38.61	0	0.00	38.55	8	3,094	0.26%
2020/11/30	1	39.10	0	0.00	39.50	1	3,244	0.03%
2020/11/27	2	39.00	0	0.00	38.75	2	3,330	0.06%
2020/11/25	4	39.00	0	0.00	38.50	4	3,684	0.11%
2020/11/24	7	38.68	0	0.00	38.45	7	3,766	0.19%
2020/11/23	0	0.00	2	38.90	38.80	-2	3,884	-0.05%
2020/11/20	0	0.00	4	40.15	39.45	-4	4,026	-0.10%
2020/11/19	1	39.30	5	39.10	39.55	-4	4,407	-0.09%
2020/11/18	0	0.00	1	37.95	38.00	-1	4,841	-0.02%
2020/11/17	6	36.28	0	0.00	36.10	6	5,086	0.12%
2020/11/16	2	37.78	0	0.00	37.65	2	5,514	0.04%
2020/11/13	15	38.00	0	0.00	38.00	15	5,769	0.26%
2020/11/12	3	39.00	3	38.65	38.20	0	5,849	0.00%
2020/11/10	0	0.00	2	37.63	37.20	-2	5,700	-0.04%
2020/11/09	1	36.60	0	0.00	36.60	1	5,670	0.02%
2020/11/02	0	0.00	12	36.08	35.30	-12	5,817	-0.21%
2020/10/27	5	36.71	0	0.00	36.85	5	6,255	0.08%
2020/10/21	6	37.25	0	0.00	36.70	6	6,370	0.09%
2020/10/19	2	36.70	0	0.00	36.60	2	6,402	0.03%
2020/10/16	2	36.15	0	0.00	36.00	2	6,449	0.03%
2020/10/14	2	38.30	2	37.90	37.75	0	6,469	0.00%
2020/10/06	1	37.10	0	0.00	36.65	1	6,614	0.02%
2020/09/30	3	36.07	2	36.15	37.00	1	6,836	0.01%
2020/09/24	5	36.70	0	0.00	36.50	5	7,014	0.07%
2020/09/23	1	38.25	1	37.45	37.45	0	7,053	0.00%
2020/09/22	1	38.00	1	38.05	38.25	0	7,063	0.00%
2020/09/21	2	37.83	0	0.00	37.95	2	7,059	0.03%
2020/09/18	1	38.55	0	0.00	38.75	1	7,118	0.01%
2020/09/17	2	38.73	3	38.30	38.55	-1	7,215	-0.01%
2020/09/16	6	39.13	1	39.30	39.00	5	7,713	0.06%
2020/09/15	1	39.80	0	0.00	39.45	1	7,729	0.01%
2020/09/14	0	0.00	4	40.15	39.85	-4	7,713	-0.05%
2020/09/11	5	39.64	4	39.98	39.30	1	7,851	0.01%
2020/09/10	0	0.00	5	40.86	40.45	-5	7,835	-0.06%
2020/09/09	1	39.65	1	39.80	40.00	0	8,010	0.00%
2020/09/08	4	40.21	0	0.00	40.95	4	8,363	0.05%
2020/09/07	9	40.62	0	0.00	40.00	9	8,563	0.11%
2020/09/04	2	41.70	1	40.80	41.60	1	9,341	0.01%
2020/09/03	5	42.38	1	42.65	41.65	4	9,317	0.04%
2020/09/02	2	42.80	2	42.98	43.00	0	9,204	0.00%
2020/09/01	24	42.78	1	42.10	42.45	23	9,089	0.25%
2020/08/31	5	43.42	36	42.96	43.90	-31	8,929	-0.35%
2020/08/28	3	41.77	4	41.74	41.00	-1	8,733	-0.01%
2020/08/27	0	0.00	2	42.60	42.80	-2	8,647	-0.02%
2020/08/26	5	42.67	5	43.15	43.50	0	8,502	0.00%
2020/08/25	16	42.67	6	42.41	43.10	10	8,357	0.12%
2020/08/24	6	41.99	12	42.16	42.95	-6	7,871	-0.08%
2020/08/21	5	37.92	8	38.67	39.05	-3	7,301	-0.04%
2020/08/20	31	35.72	14	36.87	35.50	17	6,979	0.24%
2020/08/19	1	35.85	22	35.93	36.05	-21	6,532	-0.32%
2020/08/17	1	33.45	0	0.00	33.45	1	6,175	0.02%
2020/08/14	1	33.60	0	0.00	33.20	1	6,181	0.02%
2020/08/13	2	33.23	0	0.00	33.20	2	6,184	0.03%
2020/08/12	0	0.00	1	33.75	33.80	-1	6,205	-0.02%
2020/08/11	8	34.49	1	34.20	33.50	7	6,195	0.11%
2020/08/10	1	34.25	3	34.78	34.60	-2	6,221	-0.03%
2020/08/07	15	34.27	2	34.45	34.70	13	6,292	0.21%
2020/08/06	5	34.76	0	0.00	34.65	5	6,272	0.08%
2020/08/04	7	35.18	5	36.57	35.85	2	6,249	0.03%
2020/07/29	0	0.00	1	32.00	31.95	-1	6,089	-0.02%
2020/07/28	3	30.93	1	30.20	30.20	2	6,121	0.03%
2020/07/27	3	31.78	0	0.00	31.50	3	6,178	0.05%
2020/07/24	5	32.85	4	33.65	32.65	1	6,503	0.02%
2020/07/22	0	0.00	5	33.83	34.05	-5	6,698	-0.07%
2020/07/21	4	33.01	0	0.00	33.20	4	6,661	0.06%
2020/07/17	3	32.47	10	32.90	32.20	-7	6,611	-0.11%
2020/07/16	0	0.00	2	33.95	33.45	-2	6,587	-0.03%
2020/07/15	1	35.85	1	35.80	35.35	0	6,546	0.00%
2020/07/14	11	36.17	0	0.00	35.85	11	6,506	0.17%
2020/07/13	0	0.00	12	35.48	35.75	-12	6,478	-0.19%
2020/07/10	4	35.15	3	34.72	34.70	1	6,414	0.02%
2020/07/09	14	35.36	12	35.67	35.65	2	6,335	0.03%
2020/07/08	2	34.95	7	34.97	34.75	-5	6,228	-0.08%
2020/07/07	15	34.74	0	0.00	34.55	15	6,208	0.24%
2020/07/06	0	0.00	46	34.78	34.90	-46	6,274	-0.73%
2020/07/03	10	34.40	0	0.00	34.50	10	6,281	0.16%
2020/07/02	10	34.05	0	0.00	34.15	10	6,238	0.16%
2020/06/30	0	0.00	2	34.35	33.95	-2	6,164	-0.03%
2020/06/29	4	34.35	2	34.85	33.75	2	6,150	0.03%
2020/06/24	0	0.00	30	33.90	33.60	-30	6,046	-0.50%
2020/06/23	134	34.91	107	34.51	34.50	27	5,946	0.45%	大買/大賣/
2020/06/22	6	33.70	4	33.70	33.70	2	5,400	0.04%
2020/06/18	3	26.95	16	27.13	27.90	-13	5,373	-0.24%
2020/06/17	10	26.07	6	25.93	26.25	4	5,211	0.08%
2020/06/16	15	25.70	48	25.21	25.60	-33	5,102	-0.65%
2020/06/15	2	24.05	18	24.46	24.00	-16	4,913	-0.33%
2020/06/12	8	26.49	9	26.09	26.30	-1	4,498	-0.02%
2020/06/11	24	26.63	46	26.98	27.30	-22	4,282	-0.51%
2020/06/10	3	26.05	0	0.00	26.05	3	3,449	0.09%
2020/06/09	0	0.00	2	28.90	28.90	-2	3,458	-0.06%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/04	1	35.65	2	35.65	35.50	-1	3,538	-0.03%
2020/06/01	0	0.00	1	36.00	35.85	-1	3,489	-0.03%
2020/05/29	5	36.80	0	0.00	36.80	5	3,433	0.15%
2020/05/26	6	35.65	18	35.67	35.45	-12	3,419	-0.35%
2020/05/22	6	34.65	0	0.00	34.15	6	3,306	0.18%
2020/05/21	0	0.00	14	34.85	34.95	-14	3,311	-0.42%
2020/05/20	4	33.90	0	0.00	34.30	4	3,294	0.12%
2020/05/18	2	33.90	0	0.00	33.85	2	3,268	0.06%
2020/05/15	13	35.16	10	34.70	34.70	3	3,301	0.09%
2020/05/14	13	35.31	25	36.39	35.10	-12	3,294	-0.36%
2020/05/13	0	0.00	1	34.80	34.75	-1	3,204	-0.03%
2020/05/12	20	34.99	1	34.90	34.85	19	3,219	0.59%
2020/05/11	2	34.33	2	34.55	34.50	0	3,219	0.00%
2020/05/08	2	35.60	17	35.55	35.35	-15	3,171	-0.47%
2020/05/07	13	35.74	12	35.90	35.60	1	3,152	0.03%
2020/05/06	8	36.86	10	36.53	35.40	-2	3,159	-0.06%
2020/05/05	5	35.46	18	35.58	36.10	-13	3,052	-0.43%
2020/05/04	6	35.68	8	35.48	35.55	-2	3,019	-0.07%
2020/04/30	15	35.66	12	35.43	35.35	3	2,980	0.10%
2020/04/29	54	37.05	12	37.20	36.20	42	2,924	1.44%
2020/04/28	3	33.63	4	34.85	35.00	-1	2,631	-0.04%
2020/04/24	0	0.00	1	31.70	31.70	-1	2,484	-0.04%
2020/04/22	1	31.70	0	0.00	31.85	1	2,628	0.04%
2020/04/21	5	32.40	0	0.00	30.90	5	2,898	0.17%
2020/04/17	2	32.35	0	0.00	31.80	2	3,058	0.07%
2020/04/16	0	0.00	19	32.72	32.45	-19	3,128	-0.61%
2020/04/15	0	0.00	4	31.79	31.80	-4	3,308	-0.12%
2020/04/14	0	0.00	3	31.75	31.70	-3	3,747	-0.08%
2020/04/13	12	31.93	1	32.05	31.70	11	3,740	0.29%
2020/04/10	0	0.00	12	31.08	31.45	-12	3,713	-0.32%
2020/04/09	42	30.92	32	31.10	30.80	10	3,728	0.27%
2020/04/08	0	0.00	4	30.01	30.30	-4	3,630	-0.11%
2020/04/07	11	28.55	6	28.48	28.75	5	3,574	0.14%
2020/04/06	3	27.65	0	0.00	28.00	3	3,616	0.08%
2020/03/27	1	25.90	0	0.00	25.60	1	3,776	0.03%
2020/03/23	0	0.00	1	23.85	23.75	-1	3,741	-0.03%
2020/03/20	0	0.00	5	23.30	23.30	-5	3,727	-0.13%
2020/03/19	1	21.30	1	21.35	21.20	0	3,730	0.00%
2020/03/16	1	25.60	0	0.00	23.90	1	3,760	0.03%
2020/03/13	2	24.30	6	24.50	25.20	-4	3,744	-0.11%
2020/03/12	2	27.13	0	0.00	26.95	2	3,699	0.05%
2020/03/11	4	30.45	0	0.00	29.60	4	3,667	0.11%
2020/03/10	4	28.80	2	28.70	29.70	2	3,673	0.05%
2020/03/09	2	30.48	0	0.00	30.00	2	3,644	0.05%
2020/03/02	2	31.03	2	30.70	30.80	0	3,909	0.00%
2020/02/27	4	31.35	0	0.00	31.20	4	3,990	0.10%
2020/02/25	2	32.55	0	0.00	32.60	2	4,004	0.05%
2020/02/24	0	0.00	4	33.29	33.05	-4	3,996	-0.10%
2020/02/21	0	0.00	1	33.40	33.45	-1	3,986	-0.03%
2020/02/20	1	33.20	0	0.00	33.20	1	3,980	0.03%
2020/02/19	2	33.28	11	33.32	33.10	-9	3,974	-0.23%
2020/02/18	48	33.78	1	34.50	33.30	47	3,980	1.18%
2020/02/17	5	33.79	40	33.22	33.70	-35	3,981	-0.88%
2020/02/14	8	32.55	1	32.60	32.85	7	3,977	0.18%
2020/02/12	7	32.44	0	0.00	32.65	7	4,070	0.17%
2020/02/10	2	32.08	0	0.00	31.50	2	4,063	0.05%
2020/02/07	2	32.20	39	32.18	32.00	-37	4,079	-0.91%
2020/02/06	5	33.05	0	0.00	32.65	5	4,100	0.12%
2020/02/05	0	0.00	5	33.16	32.60	-5	4,111	-0.12%
2020/02/04	1	32.65	0	0.00	32.60	1	4,123	0.02%
2020/02/03	5	32.91	2	31.95	32.65	3	4,226	0.07%
2020/01/31	10	32.82	3	32.23	33.25	7	4,260	0.16%
2020/01/30	6	32.43	9	32.10	31.25	-3	4,379	-0.07%
2020/01/20	11	34.75	20	34.73	34.70	-9	4,417	-0.20%
2020/01/17	6	35.10	19	34.93	35.00	-13	4,515	-0.29%
2020/01/16	12	35.41	25	35.31	35.60	-13	4,855	-0.27%
2020/01/15	38	35.12	19	35.62	34.70	19	5,171	0.37%
2020/01/14	17	32.83	10	32.75	33.40	7	5,076	0.14%
2020/01/13	10	31.80	6	31.29	32.20	4	5,014	0.08%
2020/01/10	6	30.46	1	30.80	30.50	5	4,919	0.10%
2020/01/09	11	30.68	33	30.55	30.45	-22	4,821	-0.46%
2020/01/08	63	30.55	74	30.36	30.00	-11	4,622	-0.24%
2020/01/07	1	32.95	2	32.95	32.95	-1	4,187	-0.02%
2020/01/06	5	36.60	0	0.00	36.60	5	4,176	0.12%
2020/01/03	1	40.90	0	0.00	40.65	1	4,180	0.02%
2020/01/02	0	0.00	2	42.30	41.75	-2	4,145	-0.05%
2019/12/31	1	41.75	1	41.55	41.55	0	4,125	0.00%
2019/12/30	13	42.17	2	42.10	42.20	11	4,130	0.27%
2019/12/27	0	0.00	9	41.20	42.65	-9	4,072	-0.22%
2019/12/26	1	40.15	3	40.10	40.00	-2	3,882	-0.05%
2019/12/25	10	40.20	0	0.00	40.00	10	3,891	0.26%
2019/12/23	6	40.64	0	0.00	40.95	6	3,939	0.15%
2019/12/17	12	40.25	0	0.00	39.95	12	3,994	0.30%
2019/12/12	0	0.00	2	41.03	40.65	-2	4,091	-0.05%
2019/12/11	0	0.00	2	41.25	41.55	-2	4,140	-0.05%
2019/12/09	0	0.00	3	41.33	41.00	-3	4,242	-0.07%
2019/12/06	0	0.00	1	41.10	40.95	-1	4,267	-0.02%
2019/12/05	0	0.00	2	41.00	40.75	-2	4,350	-0.05%
2019/12/04	0	0.00	2	40.10	40.60	-2	4,459	-0.04%
2019/12/03	0	0.00	2	40.15	40.05	-2	4,836	-0.04%
2019/12/02	0	0.00	9	40.52	40.55	-9	4,846	-0.19%
2019/11/29	2	41.33	0	0.00	41.30	2	4,825	0.04%
2019/11/28	1	41.40	3	41.30	41.15	-2	4,805	-0.04%
2019/11/27	0	0.00	9	40.42	40.40	-9	4,805	-0.19%
2019/11/26	4	40.15	3	40.25	40.40	1	4,781	0.02%
2019/11/25	0	0.00	6	39.10	39.30	-6	4,726	-0.13%
2019/11/21	1	37.80	0	0.00	38.00	1	4,772	0.02%
2019/11/20	0	0.00	5	38.25	38.10	-5	4,817	-0.10%
2019/11/19	0	0.00	8	38.65	38.35	-8	4,941	-0.16%
2019/11/18	2	38.45	1	38.85	38.55	1	5,047	0.02%
2019/11/15	10	38.62	4	38.55	38.50	6	5,139	0.12%
2019/11/14	5	39.26	3	39.17	39.00	2	5,153	0.04%
2019/11/13	3	39.37	0	0.00	39.50	3	5,170	0.06%
2019/11/12	3	39.00	0	0.00	38.95	3	5,152	0.06%
2019/11/11	1	38.60	1	38.70	38.45	0	5,165	0.00%
2019/11/08	3	36.82	13	37.62	37.70	-10	5,118	-0.20%
2019/11/07	1	36.85	6	36.94	37.00	-5	5,154	-0.10%
2019/11/06	0	0.00	7	36.60	36.60	-7	5,201	-0.13%
2019/11/05	2	36.85	3	36.75	36.70	-1	5,262	-0.02%
2019/11/04	9	37.53	1	37.80	37.45	8	5,350	0.15%
2019/11/01	2	37.23	2	37.40	37.50	0	5,445	0.00%
2019/10/31	6	37.93	15	37.68	37.80	-9	5,524	-0.16%
2019/10/30	5	36.33	6	36.23	36.30	-1	5,454	-0.02%
2019/10/29	19	37.81	24	37.11	36.80	-5	5,455	-0.09%
2019/10/28	8	39.49	2	38.85	39.00	6	5,473	0.11%
2019/10/25	3	39.78	2	40.35	39.65	1	5,471	0.02%
2019/10/24	30	40.29	8	39.63	41.05	22	5,478	0.40%
2019/10/23	66	42.04	14	43.46	41.40	52	5,367	0.97%
2019/10/22	13	45.61	24	45.46	46.00	-11	5,026	-0.22%
2019/10/21	0	0.00	20	43.80	43.85	-20	4,938	-0.40%
2019/10/15	2	42.85	0	0.00	42.95	2	5,417	0.04%
2019/10/09	1	42.45	0	0.00	42.25	1	6,022	0.02%
2019/10/04	2	43.00	0	0.00	43.05	2	6,461	0.03%
2019/10/03	1	43.55	0	0.00	43.65	1	6,491	0.02%
2019/10/02	1	43.05	20	43.54	43.75	-19	6,527	-0.29%
2019/10/01	0	0.00	10	42.65	42.45	-10	6,582	-0.15%
2019/09/27	51	42.38	49	42.00	42.00	2	6,642	0.03%
2019/09/26	6	43.64	0	0.00	43.35	6	6,647	0.09%
2019/09/25	16	43.44	0	0.00	43.50	16	6,703	0.24%
2019/09/24	31	44.25	2	44.15	44.15	29	6,830	0.42%
2019/09/23	2	44.43	31	44.42	44.25	-29	6,855	-0.42%
2019/09/20	5	43.28	9	43.59	43.70	-4	6,881	-0.06%
2019/09/19	6	43.92	0	0.00	43.60	6	6,915	0.09%
2019/09/18	21	43.65	0	0.00	43.55	21	7,006	0.30%
2019/09/16	3	45.63	3	45.77	45.45	0	7,356	0.00%
2019/09/12	1	45.10	10	45.22	45.20	-9	7,546	-0.12%
2019/09/11	24	44.88	40	44.73	44.45	-16	7,626	-0.21%
2019/09/10	31	46.81	0	0.00	46.55	31	7,663	0.40%
2019/09/09	0	0.00	5	47.46	47.45	-5	7,696	-0.06%
2019/09/06	11	46.65	2	47.10	46.40	9	7,652	0.12%
2019/09/05	9	47.02	77	46.86	46.90	-68	7,579	-0.90%
2019/09/04	0	0.00	1	44.45	44.65	-1	7,246	-0.01%
2019/09/03	2	45.00	0	0.00	44.15	2	7,304	0.03%
2019/09/02	4	43.55	0	0.00	44.65	4	7,324	0.05%
2019/08/30	3	44.32	0	0.00	43.85	3	7,329	0.04%
2019/08/29	0	0.00	10	43.95	43.95	-10	7,358	-0.14%
2019/08/28	10	43.50	2	44.25	43.55	8	7,402	0.11%
2019/08/27	15	43.40	0	0.00	43.95	15	7,480	0.20%
2019/08/26	0	0.00	5	42.91	42.85	-5	7,664	-0.07%
2019/08/23	1	44.25	5	44.34	44.10	-4	7,698	-0.05%
2019/08/22	4	44.76	0	0.00	43.65	4	7,756	0.05%
2019/08/21	6	44.47	4	44.66	44.70	2	7,866	0.03%
2019/08/20	1	44.20	6	44.06	44.00	-5	7,865	-0.06%
2019/08/19	0	0.00	1	43.00	42.95	-1	7,868	-0.01%
2019/08/16	2	42.65	9	42.92	42.40	-7	7,938	-0.09%
2019/08/15	1	40.60	30	40.83	41.55	-29	7,967	-0.36%
2019/08/14	8	43.10	1	41.60	41.60	7	8,171	0.09%
2019/08/13	21	41.86	0	0.00	41.60	21	8,439	0.25%
2019/08/08	3	41.80	1	41.80	42.10	2	8,804	0.02%
2019/08/07	2	41.20	7	41.01	40.80	-5	9,146	-0.05%
2019/08/06	17	39.44	24	39.84	40.25	-7	9,373	-0.07%
2019/08/05	21	41.24	7	41.15	40.75	14	9,511	0.15%
2019/08/02	48	43.24	15	43.08	42.80	33	9,501	0.35%
2019/08/01	27	45.33	0	0.00	45.50	27	9,520	0.28%
2019/07/31	3	45.77	12	45.75	46.40	-9	9,604	-0.09%
2019/07/30	29	46.74	9	45.68	45.90	20	9,658	0.21%
2019/07/29	26	48.68	17	48.58	48.60	9	9,590	0.09%
2019/07/26	16	48.83	3	49.15	49.15	13	9,597	0.14%
2019/07/25	13	48.07	54	48.62	48.70	-41	9,792	-0.42%
2019/07/24	1	47.55	13	46.97	47.10	-12	9,714	-0.12%
2019/07/23	13	47.22	208	47.11	46.65	-195	9,926	-1.96%	大賣/鉅額交易
2019/07/22	11	46.92	7	47.83	47.95	4	9,989	0.04%
2019/07/19	4	46.65	0	0.00	46.00	4	9,961	0.04%
2019/07/18	13	46.76	6	47.12	46.10	7	10,043	0.07%
2019/07/17	9	48.58	3	48.42	48.45	6	10,097	0.06%
2019/07/16	26	48.93	5	49.45	48.40	21	10,083	0.21%
2019/07/15	10	47.13	18	48.98	50.30	-8	10,169	-0.08%
2019/07/12	211	45.43	2	45.85	45.80	209	10,249	2.04%	大買/鉅額交易
2019/07/11	14	44.96	11	45.22	45.15	3	10,490	0.03%
2019/07/10	2	42.95	0	0.00	43.35	2	10,518	0.02%
2019/07/09	1	42.70	3	42.90	42.95	-2	10,867	-0.02%
2019/07/08	3	44.50	2	44.08	44.15	1	11,239	0.01%
2019/07/05	11	44.91	0	0.00	44.70	11	11,626	0.09%
2019/07/04	0	0.00	1	44.90	44.40	-1	11,689	-0.01%
2019/07/03	7	44.81	1	44.35	44.35	6	11,692	0.05%
2019/07/02	0	0.00	2	44.48	44.50	-2	11,736	-0.02%
2019/07/01	9	45.21	1	45.35	44.85	8	11,777	0.07%
2019/06/28	0	0.00	1	43.90	44.05	-1	11,683	-0.01%
2019/06/27	4	44.24	8	44.24	43.80	-4	11,795	-0.03%
2019/06/25	4	44.36	3	44.13	43.60	1	12,042	0.01%
2019/06/24	18	43.72	12	43.63	43.85	6	11,977	0.05%
2019/06/21	18	45.42	26	45.45	44.20	-8	11,959	-0.07%
2019/06/20	21	43.91	2	42.83	44.70	19	11,764	0.16%
2019/06/19	1	41.60	2	41.20	41.20	-1	11,551	-0.01%
2019/06/18	2	39.25	1	39.50	39.45	1	11,472	0.01%
2019/06/17	1	40.55	1	40.90	40.45	0	11,408	0.00%
2019/06/14	10	43.13	9	42.82	41.70	1	11,385	0.01%
2019/06/13	0	0.00	1	42.55	42.50	-1	11,401	-0.01%
2019/06/12	1	43.10	1	42.75	42.50	0	11,506	0.00%
2019/06/11	20	42.24	18	42.80	42.20	2	11,842	0.02%
2019/06/10	0	0.00	4	42.90	43.50	-4	11,953	-0.03%
2019/06/06	9	42.62	0	0.00	41.35	9	12,041	0.07%
2019/06/05	5	42.83	9	43.11	42.40	-4	12,111	-0.03%
2019/06/04	11	42.72	10	42.90	42.40	1	12,182	0.01%
2019/06/03	13	42.29	12	42.59	43.50	1	12,301	0.01%
2019/05/31	20	43.49	20	42.38	42.80	0	12,515	0.00%
2019/05/30	6	40.93	11	40.86	40.85	-5	12,530	-0.04%
2019/05/29	3	40.47	0	0.00	40.10	3	12,587	0.02%
2019/05/28	25	41.29	11	41.16	41.15	14	12,585	0.11%
2019/05/27	3	39.80	1	39.80	39.80	2	12,481	0.02%
2019/05/24	2	40.60	1	40.60	40.60	1	12,513	0.01%
2019/05/23	7	40.83	6	40.70	41.05	1	12,541	0.01%
2019/05/22	21	42.09	1	42.00	41.95	20	12,597	0.16%
2019/05/21	5	42.57	7	42.88	43.20	-2	12,584	-0.02%
2019/05/20	8	42.59	3	41.98	41.25	5	12,428	0.04%
2019/05/17	7	46.41	8	47.16	44.00	-1	12,155	-0.01%
2019/05/16	6	49.59	2	49.95	47.60	4	11,976	0.03%
2019/05/15	36	50.14	25	50.68	49.85	11	11,898	0.09%
2019/05/14	11	50.86	20	51.25	52.40	-9	11,712	-0.08%
2019/05/13	17	48.99	7	48.93	49.05	10	11,985	0.08%
2019/05/10	7	51.30	9	51.70	51.40	-2	11,760	-0.02%
2019/05/09	8	52.39	105	52.13	52.40	-97	11,801	-0.82%	大賣/
2019/05/08	107	54.54	4	54.50	53.90	103	11,664	0.88%	大買/鉅額交易
2019/05/07	9	53.63	12	54.29	54.30	-3	11,520	-0.03%
2019/05/06	9	52.90	4	53.10	52.20	5	11,380	0.04%
2019/05/03	7	54.87	18	55.08	54.70	-11	11,257	-0.10%
2019/05/02	32	56.26	26	56.17	55.70	6	11,136	0.05%
2019/04/30	11	54.16	16	54.94	56.80	-5	10,804	-0.05%
2019/04/29	35	53.54	17	52.81	52.00	18	10,578	0.17%
2019/04/26	56	53.48	58	53.08	54.00	-2	10,292	-0.02%
2019/04/25	4	54.50	0	0.00	54.00	4	10,127	0.04%
2019/04/24	4	54.63	2	55.05	55.50	2	10,022	0.02%
2019/04/23	15	55.33	13	54.55	54.00	2	9,892	0.02%
2019/04/22	6	56.60	12	56.93	57.70	-6	9,728	-0.06%
2019/04/19	1	59.00	6	59.22	58.00	-5	9,591	-0.05%
2019/04/18	7	55.99	35	56.89	56.10	-28	9,266	-0.30%
2019/04/17	6	54.17	22	54.06	52.70	-16	8,770	-0.18%
2019/04/16	4	54.10	6	53.93	54.10	-2	8,323	-0.02%
2019/04/15	4	50.53	10	51.12	51.50	-6	8,062	-0.07%
2019/04/12	12	48.10	14	48.52	48.15	-2	7,662	-0.03%
2019/04/11	4	45.95	56	47.66	47.90	-52	7,218	-0.72%
2019/04/10	2	43.60	8	43.35	43.55	-6	6,772	-0.09%
2019/04/09	10	42.37	3	42.77	41.65	7	6,609	0.11%
2019/04/08	27	43.30	10	43.40	42.60	17	6,517	0.26%
2019/04/03	0	0.00	23	42.52	42.65	-23	6,400	-0.36%
2019/04/01	2	41.20	11	41.42	41.30	-9	6,208	-0.14%
2019/03/29	12	40.98	19	41.40	41.55	-7	6,042	-0.12%
2019/03/28	6	38.30	0	0.00	38.20	6	5,735	0.10%
2019/03/27	17	39.29	2	39.18	39.30	15	5,656	0.27%
2019/03/26	2	39.75	14	40.08	39.80	-12	5,579	-0.22%
2019/03/25	76	40.16	72	39.67	39.15	4	5,495	0.07%
2019/03/22	19	42.67	2	42.70	42.05	17	5,309	0.32%
2019/03/21	3	42.52	18	42.52	42.80	-15	5,244	-0.29%
2019/03/20	1	42.40	15	42.80	42.85	-14	5,184	-0.27%
2019/03/19	14	41.72	16	41.53	41.40	-2	5,081	-0.04%
2019/03/18	36	41.76	16	41.45	41.35	20	5,023	0.40%
2019/03/15	30	42.28	12	42.06	42.25	18	4,934	0.36%
2019/03/14	56	43.98	35	43.48	42.40	21	4,768	0.44%
2019/03/13	20	47.24	25	47.51	47.00	-5	4,369	-0.11%
2019/03/12	12	45.38	8	46.34	47.70	4	4,164	0.10%
2019/03/11	6	45.53	5.3	45.20	45.30	0.7	3,984	0.02%
2019/03/08	7	45.79	17	45.76	45.55	-10	3,863	-0.26%
2019/03/07	17	43.66	17	44.77	45.30	0	3,677	0.00%
2019/03/06	15	45.04	19	45.53	44.25	-4	3,482	-0.11%
2019/03/05	31	43.21	34	43.43	43.10	-3	3,144	-0.10%
2019/03/04	2	47.60	4	48.25	47.00	-2	2,885	-0.07%
2019/02/27	2	46.90	3	46.10	46.80	-1	2,746	-0.04%
2019/02/26	1	43.30	9	46.00	45.00	-8	2,631	-0.30%
2019/02/25	4	46.04	3	45.67	46.00	1	2,486	0.04%
2019/02/22	2	43.25	1	43.00	43.35	1	2,327	0.04%
2019/02/21	3	40.13	17	41.02	43.35	-14	2,188	-0.64%
2019/02/20	0	0.00	5	39.27	39.45	-5	2,014	-0.25%
2019/02/19	1	38.80	6	38.41	38.10	-5	1,915	-0.26%
2019/02/18	0	0.00	1	37.35	37.70	-1	1,826	-0.05%
2019/02/15	2	37.78	5	37.70	37.25	-3	1,766	-0.17%
2019/02/14	0	0.00	3	37.53	38.00	-3	1,693	-0.18%
2019/02/13	3	36.60	3	36.43	37.00	0	1,549	0.00%
2019/02/12	7	35.61	22	36.04	36.55	-15	1,324	-1.13%
2019/02/11	4	33.45	3	33.45	33.45	1	730	0.14%
2019/01/30	0	0.00	19	30.09	30.45	-19	665	-2.86%
2019/01/29	0	0.00	2	27.48	27.70	-2	500	-0.40%
2019/01/28	1	27.10	0	0.00	27.10	1	487	0.21%
2019/01/25	1	27.05	0	0.00	26.95	1	480	0.21%
2019/01/23	1	26.40	0	0.00	26.45	1	458	0.22%
2019/01/22	1	26.50	0	0.00	26.60	1	454	0.22%
2019/01/17	1	27.15	0	0.00	26.80	1	443	0.23%
2019/01/15	1	27.45	1	26.90	27.00	0	413	0.00%
2019/01/14	0	0.00	3	26.15	27.15	-3	374	-0.80%
2019/01/11	1	26.00	10	26.22	25.95	-9	325	-2.76%
2019/01/10	5	24.80	0	0.00	24.80	5	290	1.72%
2019/01/09	0	0.00	5	24.65	24.65	-5	288	-1.73%
2019/01/07	5	24.30	0	0.00	24.65	5	288	1.73%
2018/12/27	1	23.80	0	0.00	23.70	1	325	0.31%
2018/12/22	1	23.35	0	0.00	23.40	1	332	0.30%
2018/12/14	2	24.40	0	0.00	24.40	2	334	0.60%
2018/12/12	2	24.60	0	0.00	24.45	2	334	0.60%
2018/11/14	2	23.60	2	23.55	23.50	0	342	0.00%
2018/11/13	0	0.00	1	22.65	22.80	-1	340	-0.29%
2018/11/07	1	21.80	0	0.00	21.80	1	355	0.28%
2018/10/11	0	0.00	7	20.58	20.40	-7	455	-1.54%
2018/10/09	0	0.00	4	22.50	22.55	-4	428	-0.93%
2018/10/08	0	0.00	1	23.00	22.85	-1	425	-0.24%
2018/10/05	1	23.15	0	0.00	22.95	1	428	0.23%
2018/09/21	1	23.95	0	0.00	24.20	1	475	0.21%
2018/09/12	1	23.65	0	0.00	23.55	1	512	0.20%
2018/08/30	0	0.00	2	25.50	25.75	-2	768	-0.26%
2018/08/27	0	0.00	15	25.20	25.35	-15	1,012	-1.48%
2018/08/20	0	0.00	65	25.14	24.80	-65	1,134	-5.73%
2018/08/16	1	25.00	0	0.00	25.25	1	1,138	0.09%
2018/08/15	0	25.45	0	0.00	25.45	0	1,141	0.00%
2018/08/14	0	25.75	0	0.00	25.85	0	1,140	0.00%
2018/08/13	1	26.15	30	26.00	25.75	-29	1,139	-2.54%
2018/08/08	22	27.11	0	0.00	27.05	22	1,131	1.94%
2018/08/07	45	27.61	0	0.00	27.35	45	1,132	3.97%
2018/08/03	30	26.80	0	0.00	26.85	30	1,137	2.64%
2018/08/01	1	26.20	0	0.00	26.25	1	1,120	0.09%
2018/07/27	1	26.25	0	0.00	26.25	1	1,136	0.09%
2018/07/17	10	27.25	0	0.00	27.20	10	1,141	0.88%
2018/07/13	5	27.10	0	0.00	27.35	5	1,156	0.43%
2018/07/09	0	0.00	1	26.65	26.80	-1	1,194	-0.08%
2018/07/06	1	26.15	0	0.00	26.35	1	1,198	0.08%
2018/07/04	0	0.00	1	27.25	27.20	-1	1,257	-0.08%
2018/07/03	1	27.55	0	0.00	27.50	1	1,277	0.08%
2018/06/22	1	28.55	0	0.00	28.55	1	1,500	0.07%
2018/06/14	0	0.00	1	30.70	30.60	-1	1,566	-0.06%
2018/06/13	7	31.36	12	31.94	31.05	-5	1,555	-0.32%
2018/06/12	1	30.40	1	30.90	30.75	0	1,481	0.00%
2018/06/11	2	30.43	3	30.60	30.40	-1	1,486	-0.07%
2018/06/08	1	31.30	0	0.00	31.20	1	1,481	0.07%
2018/06/07	3	31.62	1	31.95	31.65	2	1,478	0.14%
2018/06/06	12	31.84	13	32.00	32.20	-1	1,449	-0.07%
2018/06/05	3	30.63	6	30.58	30.70	-3	1,328	-0.23%
2018/06/04	0	0.00	4	28.65	28.65	-4	1,236	-0.32%
2018/06/01	1	28.20	0	0.00	28.60	1	1,237	0.08%
2018/05/31	1	28.30	0	0.00	28.10	1	1,223	0.08%
2018/05/30	1	28.05	0	0.00	28.05	1	1,222	0.08%
2018/05/29	1	29.05	1	28.70	28.50	0	1,220	0.00%
2018/05/28	1	28.50	2	28.20	28.90	-1	1,200	-0.08%
2018/05/24	2	27.20	0	0.00	27.20	2	1,165	0.17%
2018/05/22	1	27.45	0	0.00	27.45	1	1,181	0.08%
2018/05/21	1	27.20	0	0.00	27.25	1	1,190	0.08%
2018/05/18	1	27.40	0	0.00	27.20	1	1,203	0.08%
2018/05/16	0	0.00	1	27.80	27.70	-1	1,237	-0.08%
2018/05/15	1	27.60	0	0.00	27.55	1	1,250	0.08%
2018/05/11	2	27.25	4	27.35	27.20	-2	1,296	-0.15%
2018/05/10	0	0.00	2	28.05	27.85	-2	1,288	-0.16%
2018/05/07	4	28.18	0	0.00	28.05	4	1,310	0.31%
2018/05/04	2	26.95	0	0.00	27.05	2	1,313	0.15%
2018/04/26	1	27.00	0	0.00	27.00	1	1,412	0.07%
2018/04/24	0	0.00	5	27.65	27.60	-5	1,422	-0.35%
2018/04/20	5	28.50	0	0.00	28.35	5	1,433	0.35%
2018/04/18	0	0.00	1	27.85	27.85	-1	1,436	-0.07%
2018/04/16	1	27.90	2	28.00	27.80	-1	1,454	-0.07%
2018/04/11	1	28.75	0	0.00	28.75	1	1,645	0.06%
2018/04/10	1	28.85	3	29.68	29.00	-2	1,670	-0.12%
2018/04/09	1	28.80	0	0.00	28.40	1	1,620	0.06%
2018/04/03	4	28.93	0	0.00	28.95	4	1,598	0.25%
2018/04/02	0	0.00	3	28.11	27.90	-3	1,555	-0.19%
2018/03/30	1	28.20	2	28.75	28.15	-1	1,548	-0.06%
2018/03/29	1	28.65	2	28.40	28.10	-1	1,491	-0.07%
2018/03/26	0	0.00	1	27.20	26.75	-1	1,456	-0.07%
2018/03/23	1	25.20	0	0.00	25.15	1	1,413	0.07%
2018/03/22	2	26.05	0	0.00	26.00	2	1,404	0.14%
2018/03/21	2	26.78	0	0.00	26.50	2	1,400	0.14%
2018/03/20	1	26.65	0	0.00	26.70	1	1,384	0.07%
2018/03/15	10	27.35	8	27.74	27.95	2	1,370	0.15%
2018/03/13	2	27.48	0	0.00	27.40	2	1,368	0.15%
2018/03/12	1	27.05	0	0.00	27.05	1	1,368	0.07%
2018/03/09	1	27.05	0	0.00	27.10	1	1,379	0.07%
2018/03/08	0	0.00	1	27.15	27.25	-1	1,401	-0.07%
2018/03/06	3	27.22	0	0.00	27.15	3	1,487	0.20%
2018/03/05	1	27.60	0	0.00	27.25	1	1,528	0.07%
2018/02/26	0	0.00	1	29.00	29.00	-1	1,863	-0.05%
2018/02/21	1	27.20	0	0.00	27.20	1	1,913	0.05%
2018/02/06	1	28.05	15	29.65	28.25	-14	2,017	-0.69%
2018/02/05	2	30.50	0	0.00	30.95	2	1,987	0.10%
2018/02/02	1	31.55	0	0.00	31.45	1	2,000	0.05%
2018/01/30	1	32.25	1	32.75	32.00	0	2,026	0.00%
2018/01/29	1	32.55	1	33.30	32.75	0	2,020	0.00%
2018/01/26	0	0.00	1	33.05	33.10	-1	2,016	-0.05%
2018/01/23	1	31.55	3	31.98	31.80	-2	1,966	-0.10%
2018/01/19	1	31.25	0	0.00	31.30	1	1,992	0.05%
2018/01/18	0	0.00	3	31.55	31.35	-3	2,014	-0.15%
2018/01/12	1	32.00	1	32.50	32.00	0	2,077	0.00%
2018/01/11	1	31.90	20	31.85	31.85	-19	2,074	-0.92%
2018/01/10	3	32.23	2	32.45	32.20	1	2,081	0.05%
2018/01/09	3	33.03	1	33.55	32.85	2	2,076	0.10%
2018/01/08	23	34.61	2	33.98	33.50	21	2,066	1.02%
2018/01/05	1	34.00	1	34.05	34.05	0	1,939	0.00%
2018/01/04	0	0.00	1	32.75	33.55	-1	1,890	-0.05%