廣明 (6188)-凱基-高雄券商分點個股進出

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
93.7
漲跌
▼1.1
漲幅
-1.16%
成交量
4,652張
產業
上櫃電腦及週邊類股
601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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/05/10	1	94.40	1	93.80	93.70	0	9,291	0.00%
2024/05/09	16	95.03	3	95.27	94.80	13	9,235	0.14%
2024/05/08	16	95.72	16	95.37	96.50	0	9,140	0.00%
2024/05/07	15	93.75	46	95.14	93.30	-31	8,791	-0.35%
2024/05/06	21	89.04	3.1	90.20	88.70	17.9	8,462	0.21%
2024/05/03	0	0.00	5	89.88	88.10	-5	8,431	-0.06%
2024/05/02	1	89.60	0	0.00	89.00	1	8,400	0.01%
2024/04/30	3	90.73	6	90.20	90.10	-3	8,370	-0.04%
2024/04/29	4	91.73	2	90.80	91.50	2	8,346	0.02%
2024/04/26	21.1	95.84	4	93.55	92.00	17.1	8,363	0.20%
2024/04/25	58	91.38	37	91.78	90.20	21	8,176	0.26%
2024/04/24	4	90.70	3	90.37	92.10	1	7,934	0.01%
2024/04/23	4	83.73	1	83.60	83.80	3	7,694	0.04%
2024/04/19	1.1	83.79	3	87.13	85.80	-1.9	7,582	-0.02%
2024/04/17	5	88.16	3	88.50	88.90	2	7,504	0.03%
2024/04/16	1	87.01	0	0.00	86.80	1	7,438	0.01%
2024/04/15	1	94.50	5	93.06	91.20	-4	7,347	-0.05%
2024/04/12	4.1	100.18	4	99.15	97.60	0.1	7,182	0.00%
2024/04/11	3	97.87	3	97.03	97.70	0	6,999	0.00%
2024/04/10	3.1	98.27	3.1	96.71	96.80	0	6,918	0.00%
2024/04/09	14.6	101.71	24	104.03	98.90	-9.4	6,777	-0.14%
2024/04/08	23	101.83	11	102.21	104.50	12	6,255	0.19%
2024/04/03	5	95.72	31	96.95	95.40	-26	5,983	-0.43%
2024/04/02	1	98.60	0	0.00	98.40	1	6,075	0.02%
2024/04/01	11	101.11	18	100.38	98.40	-7	5,945	-0.12%
2024/03/29	10.1	99.34	14	100.18	97.10	-3.9	5,736	-0.07%
2024/03/28	3	98.83	4	97.85	97.90	-1	5,592	-0.02%
2024/03/27	12	99.63	8	99.61	98.80	4	5,460	0.07%
2024/03/26	27	99.94	47	100.82	98.20	-20	5,226	-0.38%
2024/03/25	121.5	106.37	137	109.01	101.00	-15.5	4,925	-0.31%	大買/大賣/
2024/03/22	56	104.50	26	103.04	104.00	30	4,324	0.69%
2024/03/21	63	102.49	32	103.03	102.50	31	3,903	0.79%
2024/03/20	3	96.00	12	97.00	97.00	-9	2,840	-0.32%
2024/03/19	4	84.68	6.1	87.16	88.20	-2.1	2,761	-0.08%
2024/03/18	0.1	80.00	0	0.00	80.20	0.1	2,526	0.00%
2024/03/15	10	78.40	0	0.00	79.10	10	2,535	0.39%
2024/03/13	0	0.00	1	79.10	79.50	-1	2,530	-0.04%
2024/03/12	3	79.10	1	79.30	79.60	2	2,548	0.08%
2024/03/08	0	0.00	2	77.75	78.00	-2	2,601	-0.08%
2024/03/06	0	0.00	2	81.40	82.20	-2	2,505	-0.08%
2024/03/05	1.4	81.43	3	81.53	81.60	-1.7	2,458	-0.07%
2024/03/04	0	0.00	2	79.45	78.20	-2	2,331	-0.09%
2024/03/01	1	78.20	0	0.00	78.10	1	2,317	0.04%
2024/02/29	3	76.87	0	0.00	77.40	3	2,320	0.13%
2024/02/27	2	76.75	0	0.00	76.60	2	2,315	0.09%
2024/02/26	1	78.10	0	0.00	77.80	1	2,294	0.04%
2024/02/23	0	79.20	0	0.00	78.50	0	2,283	0.00%
2024/02/22	0	78.90	0	0.00	78.80	0	2,279	0.00%
2024/02/21	0	79.30	0	0.00	78.80	0	2,299	0.00%
2024/02/19	0	0.00	5	80.60	80.50	-5	2,312	-0.22%
2024/02/16	31	78.68	1	78.80	78.70	30	2,299	1.30%
2024/02/15	0	0.00	3	79.10	79.10	-3	2,281	-0.13%
2024/01/31	0	0.00	4	79.50	79.90	-4	2,343	-0.17%
2024/01/30	0	0.00	1	80.80	81.00	-1	2,358	-0.04%
2024/01/24	2	80.75	0	0.00	80.50	2	2,373	0.08%
2024/01/23	2	81.80	1	81.10	81.20	1	2,398	0.04%
2024/01/22	5	82.74	0	82.80	82.40	5	2,381	0.21%
2024/01/19	1	82.00	3.1	81.35	81.60	-2.1	2,288	-0.09%
2024/01/18	1	77.70	0	0.00	78.40	1	2,198	0.05%
2024/01/17	0	0.00	1	79.50	78.80	-1	2,203	-0.05%
2024/01/11	1	76.90	1	78.40	78.80	0	2,273	0.00%
2024/01/10	1	76.50	0	0.00	76.50	1	2,322	0.04%
2024/01/04	0	0.00	2.2	78.52	78.50	-2.2	2,455	-0.09%
2023/12/29	3	83.07	1	82.70	82.00	2	2,511	0.08%
2023/12/28	6	83.22	2	82.30	83.10	4	2,484	0.16%
2023/12/26	0	0.00	4	78.50	78.70	-4	2,571	-0.16%
2023/12/22	4	79.50	0	0.00	78.90	4	2,657	0.15%
2023/12/21	0.1	79.20	0	0.00	79.80	0.1	2,689	0.00%
2023/12/20	0	0.00	1	80.30	80.00	-1	2,715	-0.04%
2023/12/19	2	78.10	3	78.40	78.00	-1	2,723	-0.04%
2023/12/15	1	79.10	0	0.00	78.30	1	2,807	0.04%
2023/12/14	1	80.10	1	79.80	79.80	0	2,836	0.00%
2023/12/12	1	76.80	0	0.00	76.20	1	2,856	0.04%
2023/12/08	1	79.50	0	0.00	79.00	1	2,932	0.03%
2023/12/07	3	78.97	1	80.50	78.70	2	3,005	0.07%
2023/12/06	3	80.53	0	0.00	80.60	3	3,097	0.10%
2023/12/01	0	0.00	1	79.00	78.80	-1	3,328	-0.03%
2023/11/29	0	78.60	20	77.98	78.60	-20	3,429	-0.58%
2023/11/28	11	76.96	0	0.00	76.40	11	3,490	0.32%
2023/11/21	1	79.50	2	79.35	79.00	-1	4,124	-0.02%
2023/11/20	1	79.60	0	0.00	79.50	1	4,334	0.02%
2023/11/16	7	76.30	0	0.00	77.50	7	4,603	0.15%
2023/11/15	0	0.00	1	76.90	77.40	-1	4,700	-0.02%
2023/11/10	0	0.00	0.1	75.10	74.20	-0.1	5,581	0.00%
2023/11/08	6	75.95	9	77.17	76.70	-3	6,228	-0.05%
2023/11/07	2	74.50	0	0.00	73.10	2	6,402	0.03%
2023/11/06	1	73.30	10	73.84	74.00	-9	6,719	-0.13%
2023/11/03	0	0.00	3	72.23	71.50	-3	6,925	-0.04%
2023/11/02	2	71.20	0	0.00	71.20	2	7,484	0.03%
2023/11/01	1	68.90	1	68.80	68.80	0	7,940	0.00%
2023/10/31	5	69.40	9	70.44	68.30	-4	8,285	-0.05%
2023/10/26	0.1	72.80	0	0.00	72.10	0.1	9,812	0.00%
2023/10/25	5	73.60	0	0.00	74.40	5	10,192	0.05%
2023/10/24	12	71.98	2	72.20	73.50	10	10,865	0.09%
2023/10/23	2	71.65	1	71.90	71.40	1	11,665	0.01%
2023/10/20	5	71.50	0	0.00	71.60	5	12,450	0.04%
2023/10/19	5	72.80	3	72.97	73.20	2	13,301	0.02%
2023/10/18	3	73.13	6	73.32	72.30	-3	13,747	-0.02%
2023/10/17	6.1	76.14	2	75.90	75.50	4.1	13,995	0.03%
2023/10/16	1.1	77.94	6	76.58	77.00	-5	14,446	-0.03%
2023/10/13	1.1	80.92	1	78.60	78.60	0.1	15,300	0.00%
2023/10/12	1.1	81.01	1	80.80	80.80	0.1	15,593	0.00%
2023/10/11	0	0.00	3	81.40	80.40	-3	16,135	-0.02%
2023/10/06	2	84.65	2	84.40	83.40	0	16,790	0.00%
2023/10/05	3	84.93	0	0.00	83.70	3	17,274	0.02%
2023/10/04	2	83.90	2	84.25	84.10	0	17,509	0.00%
2023/10/03	3	86.73	4	86.53	86.00	-1	17,576	-0.01%
2023/10/02	12	87.32	8	87.20	88.10	4	17,706	0.02%
2023/09/28	4.1	83.73	2	83.90	83.10	2.1	17,717	0.01%
2023/09/26	0	83.70	0	0.00	81.80	0	18,378	0.00%
2023/09/25	2	82.45	1	83.10	83.00	1	18,780	0.01%
2023/09/22	0	0.00	1	79.00	81.90	-1	19,050	-0.01%
2023/09/21	4	80.58	7	80.44	80.10	-3	19,115	-0.02%
2023/09/20	7	81.94	7	82.31	81.80	0	19,381	0.00%
2023/09/19	1	82.57	1	81.20	81.40	0	19,879	0.00%
2023/09/18	1	82.41	1	82.60	82.40	0	20,145	0.00%
2023/09/15	0	0.00	1	84.40	84.90	-1	20,188	0.00%
2023/09/14	2	85.10	2	85.50	84.90	0	20,204	0.00%
2023/09/13	1	83.44	1	85.00	83.70	0	20,200	0.00%
2023/09/12	8	85.44	7	85.49	85.00	1	20,271	0.00%
2023/09/11	3	86.47	5	84.68	84.20	-2	20,356	-0.01%
2023/09/08	4	88.38	5	88.56	87.70	-1	20,321	0.00%
2023/09/07	1	90.90	0	0.00	90.10	1	20,259	0.00%
2023/09/06	3	92.10	0	0.00	91.20	3	20,282	0.01%
2023/09/05	3	92.17	1	92.10	91.80	2	20,369	0.01%
2023/09/04	1.1	94.64	3	93.07	93.10	-1.9	20,553	-0.01%
2023/09/01	1	94.53	2	95.10	94.50	-1	20,677	0.00%
2023/08/31	1	93.10	1	96.70	98.20	0	20,691	0.00%
2023/08/30	2	95.06	0	0.00	93.80	2	20,605	0.01%
2023/08/29	3	95.07	1	94.80	95.30	2	20,782	0.01%
2023/08/28	2	95.66	1	97.70	95.30	1	21,316	0.00%
2023/08/25	5	98.62	0	0.00	98.80	5	21,483	0.02%
2023/08/24	2	107.00	1	102.50	101.50	1	21,824	0.00%
2023/08/23	6	104.50	7	104.29	104.00	-1	21,785	0.00%
2023/08/22	13	107.77	15	104.87	104.00	-2	21,705	-0.01%
2023/08/21	3	104.00	4	103.63	105.00	-1	21,539	0.00%
2023/08/18	16	105.19	14	102.82	103.00	2	21,420	0.01%
2023/08/17	11	107.14	11	109.00	109.50	0	21,153	0.00%
2023/08/16	23	100.43	12	101.00	106.50	11	20,815	0.05%
2023/08/15	4	102.88	6	103.16	102.00	-2	20,556	-0.01%
2023/08/14	65	98.91	41	102.74	99.90	24	20,299	0.12%
2023/08/11	19	100.87	31	100.13	99.10	-12	19,881	-0.06%
2023/08/10	37	99.62	23.1	98.44	97.50	13.9	19,595	0.07%
2023/08/09	18	107.56	17	106.38	104.50	1	19,261	0.01%
2023/08/08	4	108.38	77	110.26	109.50	-73	19,042	-0.38%
2023/08/07	18	108.11	17	107.97	112.50	1	18,504	0.01%
2023/08/04	51	99.34	53	103.96	102.50	-2	18,029	-0.01%
2023/08/02	25.1	100.76	33	100.04	99.70	-7.9	17,690	-0.04%
2023/08/01	19.2	103.32	4.2	100.60	102.50	15	17,099	0.09%
2023/07/31	11	111.59	9	116.11	107.50	2	16,670	0.01%
2023/07/28	14	115.86	22	115.48	119.00	-8	16,120	-0.05%
2023/07/27	75	120.15	59	121.49	115.00	16	15,729	0.10%
2023/07/26	28	118.11	36.7	116.00	117.50	-8.7	15,062	-0.06%
2023/07/25	38	119.20	45.5	118.53	121.50	-7.5	14,243	-0.05%
2023/07/24	77	106.97	80.2	107.63	110.50	-3.2	13,443	-0.02%
2023/07/21	55.1	95.81	69.6	97.18	100.50	-14.5	12,590	-0.12%
2023/07/20	40	94.37	6	95.67	95.00	34	12,146	0.28%
2023/07/19	2	98.75	1	94.00	93.40	1	11,865	0.01%
2023/07/18	11	103.55	55	105.91	98.80	-44	11,506	-0.38%
2023/07/17	100	101.20	47.5	100.28	103.50	52.5	10,634	0.49%
2023/07/14	43	91.17	39	90.27	94.20	4	10,327	0.04%
2023/07/13	94.3	89.39	81	89.75	85.70	13.3	9,791	0.14%
2023/07/12	74	84.05	67.4	84.21	84.50	6.6	9,092	0.07%
2023/07/11	19	81.95	17	81.18	81.20	2	8,627	0.02%
2023/07/10	4	78.48	4.1	78.46	78.10	-0.1	8,402	0.00%
2023/07/07	9.6	80.36	14	79.94	79.00	-4.4	8,428	-0.05%
2023/07/06	10.2	81.13	26	80.39	81.10	-15.9	8,249	-0.19%
2023/07/05	28	81.57	12	80.89	80.60	16	8,067	0.20%
2023/07/04	40	81.35	56	83.11	83.50	-16	7,834	-0.20%
2023/07/03	90.5	80.48	68	79.48	79.40	22.5	7,335	0.31%
2023/06/30	7	73.73	11	74.63	74.20	-4	6,909	-0.06%
2023/06/29	2	70.80	0	0.00	71.30	2	6,632	0.03%
2023/06/28	14.1	72.36	24	71.58	70.60	-9.9	6,543	-0.15%
2023/06/27	23.4	73.89	61.1	75.42	70.00	-37.7	6,297	-0.60%
2023/06/26	49	75.84	6	73.25	77.30	43	5,795	0.74%
2023/06/21	5	70.18	8	69.78	70.30	-3	5,549	-0.05%
2023/06/20	1.2	67.80	2	67.60	67.60	-0.8	5,525	-0.01%
2023/06/19	6	69.22	0	0.00	68.70	6	5,554	0.11%
2023/06/16	10.2	70.72	74	69.91	70.20	-63.9	5,611	-1.14%
2023/06/15	9	70.81	8	70.40	70.60	1	5,533	0.02%
2023/06/14	3	69.47	1	68.90	68.80	2	5,405	0.04%
2023/06/13	7	68.74	3	68.67	68.40	4	5,364	0.07%
2023/06/12	0	0.00	1	68.70	67.60	-1	5,308	-0.02%
2023/06/09	6	68.65	5	67.98	67.60	1	5,233	0.02%
2023/06/08	22	67.62	9	69.09	65.40	13	5,131	0.25%
2023/06/07	5	72.40	0	0.00	72.70	5	4,958	0.10%
2023/06/06	21	70.70	3	71.70	70.70	18	4,808	0.37%
2023/06/05	26	72.36	4	72.10	71.20	22	4,753	0.46%
2023/06/02	47	71.75	9	71.81	71.70	38	4,701	0.81%
2023/06/01	29	71.22	29	71.10	71.60	0	4,505	0.00%
2023/05/31	6	67.27	67	65.89	70.00	-61	3,946	-1.55%
2023/05/30	103	63.90	68	64.15	63.70	35	3,706	0.94%	大買/
2023/05/29	26	62.02	3	61.80	62.40	23	3,288	0.70%
2023/05/26	4	56.90	3	57.20	56.80	1	3,137	0.03%
2023/05/25	0	0.00	0	57.60	57.10	0	3,166	0.00%
2023/05/24	0	0.00	1	56.20	56.10	-1	3,175	-0.03%
2023/05/23	2	55.95	0	0.00	55.80	2	3,188	0.06%
2023/05/22	5	55.86	3	56.30	56.80	2	3,170	0.06%
2023/05/19	1	55.00	0	0.00	55.00	1	3,120	0.03%
2023/05/18	1	54.50	1	54.70	54.70	0	3,136	0.00%
2023/05/17	0	0.00	1	54.80	54.70	-1	3,181	-0.03%
2023/05/16	1	54.70	1	54.40	54.40	0	3,195	0.00%
2023/05/11	2	52.15	4	52.60	51.50	-2	3,284	-0.06%
2023/05/09	1	53.20	0	0.00	53.00	1	3,348	0.03%
2023/05/05	0	0.00	23	53.76	53.60	-23	3,443	-0.67%
2023/05/02	12	55.43	0	55.00	55.00	12	3,518	0.34%
2023/04/28	5	53.94	0	0.00	53.80	5	3,523	0.14%
2023/04/27	10	54.00	0	0.00	53.50	10	3,525	0.28%
2023/04/26	0	0.00	30	52.70	53.40	-30	3,536	-0.85%
2023/04/21	1	55.60	22	53.25	52.80	-21	3,566	-0.59%
2023/04/20	1	57.30	2	57.30	57.20	-1	3,431	-0.03%
2023/04/19	0	0.00	1	59.50	59.00	-1	3,396	-0.03%
2023/04/18	3	58.43	1	57.30	58.30	2	3,353	0.06%
2023/04/17	2	57.65	9.3	57.49	57.60	-7.3	3,326	-0.22%
2023/04/14	1	57.70	1	57.90	57.40	0	3,303	0.00%
2023/04/13	1	58.90	8	58.35	58.90	-7	3,246	-0.22%
2023/04/12	11	59.86	0	0.00	59.30	11	3,205	0.34%
2023/03/31	1	58.00	0	0.00	57.90	1	2,974	0.03%
2023/03/29	2	57.90	0	0.00	57.40	2	2,922	0.07%
2023/03/28	1	58.00	9	57.42	57.40	-8	2,912	-0.27%
2023/03/27	0.1	58.40	0	0.00	58.20	0.1	2,845	0.00%
2023/03/24	0	58.70	2	58.60	58.90	-2	2,787	-0.07%
2023/03/23	1	57.00	3	57.80	57.20	-2	2,719	-0.07%
2023/03/22	6.3	56.59	5	56.84	57.60	1.3	2,662	0.05%
2023/03/21	19	55.96	14	55.74	55.70	5	2,579	0.19%
2023/03/17	0	0.00	3	52.50	53.30	-3	2,413	-0.12%
2023/03/16	1	51.50	0	0.00	52.00	1	2,357	0.04%
2023/03/15	1	52.60	1	53.20	52.00	0	2,298	0.00%
2023/03/13	0	53.10	1	51.80	53.30	-1	2,237	-0.04%
2023/03/10	0.1	53.00	0	0.00	52.70	0.1	2,168	0.00%
2023/03/09	12	53.78	1	53.90	53.90	11	2,101	0.52%
2023/03/08	2	53.65	2	53.70	53.50	0	2,067	0.00%
2023/03/07	1	53.40	0	0.00	53.50	1	2,023	0.05%
2023/03/06	3	53.80	2	53.70	53.90	1	1,952	0.05%
2023/03/03	5.1	51.68	4	52.68	52.50	1.1	1,877	0.06%
2023/03/02	1	50.90	0	0.00	51.20	1	1,785	0.06%
2023/03/01	0	0.00	2	50.65	50.60	-2	1,728	-0.12%
2023/02/24	1	48.85	0	0.00	48.85	1	1,640	0.06%
2023/02/23	1	49.30	0	0.00	50.00	1	1,577	0.06%
2023/02/22	1.1	48.45	0	0.00	49.50	1.1	1,512	0.07%
2023/02/21	0	0.00	1	48.55	48.60	-1	1,458	-0.07%
2023/02/20	0	48.05	0	0.00	48.05	0	1,440	0.00%
2023/02/17	2	47.70	0	0.00	47.75	2	1,417	0.14%
2023/02/16	1	47.40	1	47.55	47.55	0	1,411	0.00%
2023/02/15	3	46.97	4	47.13	46.85	-1	1,390	-0.07%
2023/02/14	6	47.83	3	47.75	47.85	3	1,329	0.23%
2023/02/13	6	47.77	3	47.70	47.85	3	1,314	0.23%
2023/02/10	2	47.43	7	46.91	47.00	-5	1,293	-0.39%
2023/02/09	4	47.04	3	47.38	47.30	1	1,228	0.08%
2023/02/08	24	46.68	4	46.81	46.70	20	1,176	1.70%
2023/02/07	1	45.90	0	0.00	46.15	1	1,104	0.09%
2023/02/06	1	46.25	2	46.50	46.15	-1	1,077	-0.09%
2023/02/03	5	45.00	0	0.00	44.95	5	981	0.51%
2023/02/02	0	0.00	1	44.65	44.75	-1	948	-0.11%
2023/01/31	7	44.10	0	0.00	44.60	7	897	0.78%
2023/01/30	3	43.60	0	0.00	43.85	3	844	0.36%
2023/01/17	10	43.00	0	0.00	43.05	10	811	1.23%
2023/01/16	3	43.00	0	0.00	42.90	3	798	0.38%
2023/01/13	2	43.27	1	42.90	42.85	1	781	0.13%
2023/01/12	0	0.00	20	42.95	42.70	-20	744	-2.69%
2023/01/04	1	40.30	0	0.00	40.25	1	704	0.14%
2022/12/29	0	0.00	34	39.67	39.90	-34	739	-4.60%
2022/12/26	0	0.00	20	40.35	40.55	-20	749	-2.67%
2022/12/08	1	40.80	1	41.05	41.05	0	817	0.00%
2022/12/07	10	40.75	0	0.00	41.00	10	823	1.21%
2022/12/06	20	41.10	20	40.80	40.75	0	823	0.00%
2022/11/30	0	0.00	6	41.05	40.95	-6	861	-0.70%
2022/11/29	18	40.71	0	0.00	41.05	18	887	2.03%
2022/11/28	16	40.20	0	0.00	40.35	16	932	1.72%
2022/11/24	20	40.20	0	0.00	40.10	20	1,071	1.87%
2022/11/23	1	39.80	0	0.00	40.00	1	1,204	0.08%
2022/11/18	1	40.50	1	39.75	39.75	0	1,287	0.00%
2022/11/17	2	40.33	1	40.50	40.50	1	1,310	0.08%
2022/11/14	1	39.80	3	39.92	39.95	-2	1,376	-0.15%
2022/11/11	1	40.05	6	40.06	39.55	-5	1,379	-0.36%
2022/11/08	0	0.00	3	39.75	39.50	-3	1,382	-0.22%
2022/11/03	6	38.52	1	38.80	38.80	5	1,402	0.36%
2022/10/27	1	37.50	0	0.00	37.75	1	1,601	0.06%
2022/10/19	1	38.00	1	38.05	38.05	0	1,786	0.00%
2022/10/18	1	37.75	1	37.85	37.85	0	1,833	0.00%
2022/10/14	10	37.70	0	0.00	37.65	10	1,893	0.53%
2022/10/12	0	0.00	1	38.40	38.75	-1	1,941	-0.05%
2022/10/11	0	0.00	2	38.25	38.10	-2	1,956	-0.10%
2022/10/07	1	38.80	1	38.80	38.80	0	1,973	0.00%
2022/10/06	1	38.05	1	38.00	38.00	0	1,996	0.00%
2022/10/05	2	38.60	2	38.45	38.45	0	2,013	0.00%
2022/09/28	3	38.32	7	37.71	37.25	-4	2,383	-0.17%
2022/09/23	1	39.70	2	40.75	39.60	-1	2,359	-0.04%
2022/09/21	2	41.18	23	41.35	41.05	-21	2,323	-0.90%
2022/09/20	0	0.00	1	41.50	41.65	-1	2,317	-0.04%
2022/09/16	1	41.45	0	0.00	41.15	1	2,307	0.04%
2022/09/15	0	0.00	3	41.65	41.65	-3	2,308	-0.13%
2022/09/14	6	41.38	5	41.55	41.60	1	2,307	0.04%
2022/09/07	25	40.92	1	41.00	41.00	24	2,287	1.05%
2022/09/06	1	42.05	1	40.85	40.85	0	2,276	0.00%
2022/09/05	3	43.35	0	0.00	42.50	3	2,230	0.13%
2022/09/02	0	0.00	2	44.18	43.40	-2	2,203	-0.09%
2022/09/01	8	43.88	10	43.49	43.75	-2	2,148	-0.09%
2022/08/31	8	44.88	28	44.39	44.30	-20	2,105	-0.95%
2022/08/30	1	44.50	0	0.00	44.65	1	2,008	0.05%
2022/08/29	0	0.00	2	42.10	42.20	-2	1,887	-0.11%
2022/08/25	1	41.70	1	41.75	41.75	0	1,827	0.00%
2022/08/24	5	41.88	1	41.75	41.75	4	1,813	0.22%
2022/08/23	1	41.05	0	0.00	42.05	1	1,787	0.06%
2022/08/22	10	41.81	1	41.40	41.40	9	1,767	0.51%
2022/08/19	6	42.62	3	42.52	42.55	3	1,739	0.17%
2022/08/18	2	41.65	1	41.85	41.95	1	1,715	0.06%
2022/08/17	12	41.59	1	41.65	41.70	11	1,706	0.64%
2022/08/16	1	41.10	1	41.30	41.30	0	1,687	0.00%
2022/08/15	0	0.00	2	41.25	41.25	-2	1,684	-0.12%
2022/08/12	2	40.85	15	40.80	41.20	-13	1,676	-0.78%
2022/08/11	0	0.00	2	41.40	41.15	-2	1,653	-0.12%
2022/08/10	1	40.90	2	41.10	40.95	-1	1,645	-0.06%
2022/08/09	2	41.08	1	40.90	40.90	1	1,640	0.06%
2022/08/08	1	42.35	1	42.45	42.45	0	1,584	0.00%
2022/08/05	5	41.95	2	42.95	42.95	3	1,562	0.19%
2022/08/04	1	41.10	1	41.00	41.55	0	1,514	0.00%
2022/08/03	1	41.15	2	41.25	41.30	-1	1,489	-0.07%
2022/08/02	3	41.88	21	42.37	41.85	-18	1,464	-1.23%
2022/08/01	2	41.38	1	41.50	41.50	1	1,415	0.07%
2022/07/29	1	40.90	1	41.05	41.05	0	1,405	0.00%
2022/07/28	3	40.90	1	40.65	40.65	2	1,394	0.14%
2022/07/26	0	0.00	1	40.90	40.95	-1	1,344	-0.07%
2022/07/22	4	42.16	0	0.00	42.25	4	1,275	0.31%
2022/07/21	0	0.00	9	41.72	41.85	-9	1,243	-0.72%
2022/07/20	0	0.00	5	41.95	41.60	-5	1,229	-0.41%
2022/07/19	2	42.18	0	0.00	42.30	2	1,197	0.17%
2022/07/18	0	0.00	4	41.21	41.20	-4	1,154	-0.35%
2022/07/13	1	40.45	3	40.40	40.40	-2	1,081	-0.18%
2022/07/12	4	39.95	0	0.00	39.85	4	1,067	0.37%
2022/07/11	6	40.00	8	40.61	40.80	-2	1,055	-0.19%
2022/07/08	10	41.07	6	40.84	40.75	4	1,023	0.39%
2022/07/07	6	39.53	14	39.49	40.50	-8	848	-0.94%
2022/07/05	0	0.00	5	35.80	36.60	-5	720	-0.69%
2022/06/29	10	37.65	0	0.00	37.65	10	774	1.29%
2022/06/27	0	0.00	8	38.13	38.20	-8	804	-0.99%
2022/06/24	5	37.59	0	0.00	37.60	5	818	0.61%
2022/06/09	1	39.75	1	39.85	39.85	0	1,067	0.00%
2022/06/08	0	0.00	1	39.70	39.75	-1	1,076	-0.09%
2022/05/30	0	0.00	0	39.20	39.00	0	1,176	0.00%
2022/05/27	15	38.63	0	0.00	38.40	15	1,187	1.26%
2022/05/20	0	0.00	1	38.15	38.10	-1	1,306	-0.08%
2022/05/18	0	0.00	0	38.20	38.30	0	1,335	0.00%
2022/05/11	1	38.40	11	38.00	38.00	-10	1,424	-0.70%
2022/05/10	2	37.90	0	38.15	38.20	2	1,474	0.13%
2022/05/06	0	0.00	1	39.25	39.70	-1	1,484	-0.07%
2022/05/04	0	0.00	2	40.73	40.75	-2	1,519	-0.13%
2022/04/29	1	40.25	0	0.00	39.80	1	1,561	0.06%
2022/04/28	1	39.95	0	0.00	39.70	1	1,582	0.06%
2022/04/27	1	39.02	0	0.00	39.45	1	1,601	0.06%
2022/04/26	0	0.00	1	40.05	40.05	-1	1,602	-0.06%
2022/04/21	0	0.00	1	41.70	41.55	-1	1,659	-0.06%
2022/04/20	1	41.65	5	41.55	41.80	-4	1,679	-0.24%
2022/04/19	5	41.35	0	0.00	41.55	5	1,685	0.30%
2022/04/18	1	40.80	0	0.00	40.90	1	1,725	0.06%
2022/04/15	3	41.60	3	41.62	41.65	0	1,736	0.00%
2022/04/13	3	40.95	0	0.00	40.95	3	1,855	0.16%
2022/04/08	4	42.00	0	0.00	41.90	4	2,027	0.20%
2022/04/07	2	42.95	0	0.00	42.10	2	2,111	0.09%
2022/04/06	0	0.00	2	43.20	43.25	-2	2,144	-0.09%
2022/04/01	1	43.50	0	0.00	43.70	1	2,288	0.04%
2022/03/31	20	43.80	0	0.00	44.00	20	2,665	0.75%
2022/03/30	1	44.40	0	0.00	44.30	1	2,684	0.04%
2022/03/29	0	45.10	0	0.00	44.40	0	2,732	0.00%
2022/03/28	1	44.15	5	44.11	44.55	-4	2,753	-0.15%
2022/03/25	0	0.00	3	44.52	44.60	-3	2,776	-0.11%
2022/03/24	3	44.45	0	0.00	44.90	3	2,830	0.11%
2022/03/23	6	43.11	0	0.00	42.95	6	2,858	0.21%
2022/03/22	1	43.00	7	43.11	43.25	-6	2,929	-0.20%
2022/03/16	2	42.25	0	0.00	42.25	2	3,524	0.06%
2022/03/15	1	41.80	5	42.06	42.25	-4	3,540	-0.11%
2022/03/14	1	42.00	0	0.00	42.30	1	3,576	0.03%
2022/03/11	2	42.20	1	42.20	42.20	1	3,623	0.03%
2022/03/10	2	42.98	1	42.65	42.55	1	3,683	0.03%
2022/03/09	2.5	41.84	1	42.05	42.25	1.5	3,826	0.04%
2022/03/08	1	42.10	1	42.70	41.60	0	3,877	0.00%
2022/03/07	7.5	43.28	1	43.35	43.10	6.5	3,916	0.17%
2022/03/04	4	45.19	2	45.03	45.10	2	3,959	0.05%
2022/03/02	0	0.00	1	44.95	45.75	-1	3,973	-0.03%
2022/03/01	2	45.23	9	45.02	45.10	-7	3,964	-0.18%
2022/02/25	2	44.55	0	0.00	44.05	2	3,957	0.05%
2022/02/24	0	0.00	9	45.68	44.10	-9	3,948	-0.23%
2022/02/23	0	0.00	2	46.53	46.55	-2	3,921	-0.05%
2022/02/22	1	46.40	18	46.19	46.45	-17	3,944	-0.43%
2022/02/21	13	47.11	0	0.00	47.00	13	3,930	0.33%
2022/02/18	0	0.00	3	46.70	46.75	-3	3,924	-0.08%
2022/02/17	0	0.00	1	46.75	46.80	-1	3,937	-0.03%
2022/02/16	2	46.78	2	47.08	47.10	0	3,954	0.00%
2022/02/15	12	46.70	1	46.90	46.70	11	3,983	0.28%
2022/02/14	3	45.77	1	46.45	46.35	2	4,029	0.05%
2022/02/11	0	0.00	3	46.80	46.75	-3	4,052	-0.07%
2022/02/10	10	46.52	0	0.00	46.80	10	4,072	0.25%
2022/02/09	0	46.30	102.8	45.82	46.25	-102.8	4,071	-2.52%	大賣/鉅額交易
2022/02/07	8.6	45.06	0	0.00	45.50	8.6	4,121	0.21%
2022/01/26	8	44.23	0	0.00	44.15	8	4,122	0.19%
2022/01/25	1	44.00	0	0.00	44.15	1	4,134	0.02%
2022/01/24	0	0.00	3	43.65	45.00	-3	4,127	-0.07%
2022/01/21	79.2	45.30	0	0.00	45.00	79.2	4,114	1.93%
2022/01/20	4	45.31	0	0.00	45.30	4	4,120	0.10%
2022/01/19	3	45.03	0	0.00	45.10	3	4,147	0.07%
2022/01/17	4	45.16	0	0.00	45.10	4	4,157	0.10%
2022/01/14	5	43.87	1	43.70	43.85	4	4,130	0.10%
2022/01/13	2	44.73	0	0.00	44.60	2	4,109	0.05%
2022/01/10	4	45.20	0	0.00	45.55	4	4,082	0.10%
2022/01/07	2	45.60	1	45.20	45.45	1	4,063	0.02%
2022/01/06	1	46.05	9	45.93	46.05	-8	4,001	-0.20%
2022/01/05	1	47.35	1	48.00	46.85	0	3,927	0.00%
2022/01/04	8	47.36	3	47.27	47.25	5	3,879	0.13%
2022/01/03	3	47.63	26	47.98	47.30	-23	3,834	-0.60%
2021/12/30	0	0.00	3	49.70	48.65	-3	3,768	-0.08%
2021/12/29	1	48.90	7	49.05	48.85	-6	3,661	-0.16%
2021/12/28	27	48.95	30	48.93	49.40	-3	3,606	-0.08%
2021/12/27	16	49.66	16	49.17	49.10	0	3,453	0.00%
2021/12/23	6	46.19	4	46.45	46.35	2	3,029	0.07%
2021/12/22	0	45.90	2	45.95	45.80	-2	2,974	-0.07%
2021/12/21	0	0.00	13	45.98	46.05	-13	2,936	-0.44%
2021/12/17	4	45.50	2	45.00	45.00	2	2,803	0.07%
2021/12/16	0	0.00	3	45.90	45.90	-3	2,713	-0.11%
2021/12/15	31	46.49	31	46.15	46.20	0	2,596	0.00%
2021/12/14	7	44.71	11	45.26	45.95	-4	2,332	-0.17%
2021/12/13	16	45.09	2	45.23	44.80	14	2,210	0.63%
2021/12/10	1	45.20	0	0.00	45.00	1	2,094	0.05%
2021/12/09	8	43.30	0	0.00	42.80	8	1,918	0.42%
2021/12/06	1	43.00	1	43.10	43.50	0	1,775	0.00%
2021/12/03	11	43.47	10	42.88	42.90	1	1,709	0.06%
2021/12/01	1	41.25	0	0.00	41.00	1	1,507	0.07%
2021/11/30	25	39.45	4	39.55	39.55	21	1,439	1.46%
2021/11/29	0	0.00	2	38.80	38.85	-2	1,361	-0.15%
2021/11/24	0.1	39.99	0	0.00	39.90	0.1	1,319	0.01%
2021/11/23	0	40.05	0	0.00	40.05	0	1,313	0.00%
2021/11/22	0	0.00	7	40.40	40.40	-7	1,302	-0.54%
2021/11/17	0	0.00	5	39.89	39.90	-5	1,237	-0.40%
2021/11/15	2	39.72	0	0.00	39.55	2	1,202	0.17%
2021/11/12	3	40.58	1	40.25	40.00	2	1,177	0.17%
2021/11/11	7	40.10	2	40.45	41.15	5	1,117	0.45%
2021/11/10	1	39.45	0	0.00	39.25	1	1,050	0.10%
2021/11/09	0	0.00	4	40.41	40.05	-4	1,006	-0.40%
2021/11/08	5	41.19	0	0.00	40.25	5	975	0.51%
2021/11/05	1	40.80	0	0.00	40.80	1	933	0.11%
2021/10/27	2	39.15	0	0.00	39.30	2	741	0.27%
2021/10/26	2	38.70	0	0.00	38.05	2	705	0.28%
2021/10/25	0	0.00	6	38.03	38.00	-6	684	-0.88%
2021/10/21	3	38.05	3	37.83	37.70	0	686	0.00%
2021/10/20	1	38.10	1	38.00	38.40	0	679	0.00%
2021/10/12	0	0.00	2	37.20	37.10	-2	684	-0.29%
2021/10/08	0	0.00	6	37.31	37.25	-6	696	-0.86%
2021/09/28	0	0.00	2	36.75	36.35	-2	899	-0.22%
2021/09/27	0	0.00	32	36.47	36.60	-32	928	-3.45%
2021/09/23	32	35.54	0	0.00	35.65	32	971	3.29%
2021/09/17	2	35.50	0	0.00	35.60	2	1,012	0.20%
2021/09/14	1	35.75	0	0.00	35.75	1	1,061	0.09%
2021/09/13	2	35.85	10	35.85	35.75	-8	1,076	-0.74%
2021/09/10	10	35.60	0	0.00	35.80	10	1,110	0.90%
2021/08/26	1	36.75	0	0.00	36.90	1	1,311	0.08%
2021/08/23	1	36.00	0	0.00	36.10	1	1,539	0.06%
2021/08/11	2	36.55	2	36.25	36.20	0	1,720	0.00%
2021/08/03	3	37.15	3	37.25	37.70	0	2,205	0.00%
2021/07/30	1	38.00	0	0.00	37.85	1	2,323	0.04%
2021/07/23	0	0.00	2	38.60	38.60	-2	3,458	-0.06%
2021/07/22	1	37.75	6	37.84	37.80	-5	3,609	-0.14%
2021/07/21	4	37.89	3	37.30	37.85	1	4,333	0.02%
2021/07/19	5	38.50	1	38.60	38.60	4	4,664	0.09%
2021/07/16	3	38.58	0	0.00	38.35	3	4,899	0.06%
2021/07/15	3	38.45	0	0.00	38.45	3	5,114	0.06%
2021/07/14	0	0.00	2	38.45	38.55	-2	5,139	-0.04%
2021/07/13	1	37.80	2	37.75	37.75	-1	5,159	-0.02%
2021/07/12	2	37.90	1	37.95	38.00	1	5,161	0.02%
2021/07/09	4	38.10	4	37.98	38.15	0	5,188	0.00%
2021/07/08	8	38.30	7	38.33	38.30	1	5,300	0.02%
2021/07/07	2	39.80	0	0.00	39.50	2	5,324	0.04%
2021/07/06	2	39.90	0	0.00	39.80	2	5,464	0.04%
2021/07/02	1	39.60	0	0.00	39.65	1	6,078	0.02%
2021/06/16	2	41.68	0	0.00	41.00	2	6,829	0.03%
2021/06/15	0	0.00	2	41.50	41.45	-2	6,814	-0.03%
2021/06/03	1	41.00	4	41.15	41.05	-3	6,836	-0.04%
2021/06/02	6	42.49	0	0.00	41.50	6	6,834	0.09%
2021/05/26	0	0.00	1	40.30	40.30	-1	6,754	-0.01%
2021/05/25	1	41.00	2	40.55	40.25	-1	6,811	-0.01%
2021/05/24	1	39.20	0	0.00	39.40	1	7,005	0.01%
2021/05/20	0	0.00	1	38.15	38.05	-1	7,219	-0.01%
2021/05/19	2	39.40	0	0.00	39.15	2	7,246	0.03%
2021/05/11	5	41.13	13	42.35	41.50	-8	6,932	-0.12%
2021/05/10	1.1	45.49	1	44.95	44.95	0.1	6,810	0.00%
2021/05/07	14	46.12	7	45.86	46.15	7	6,793	0.10%
2021/05/06	11	45.67	65	44.26	45.45	-54	6,772	-0.80%
2021/05/04	19	46.99	34	47.44	46.90	-15	6,655	-0.23%
2021/05/03	13	52.87	5	53.26	50.60	8	6,480	0.12%
2021/04/29	63	53.30	16	54.21	54.00	47	6,268	0.75%
2021/04/28	2	51.30	0	0.00	51.50	2	5,914	0.03%
2021/04/27	22	51.83	10	53.13	52.90	12	5,973	0.20%
2021/04/26	0	0.00	8	49.76	51.30	-8	5,286	-0.15%
2021/04/23	1	46.90	3	46.70	46.70	-2	5,025	-0.04%
2021/04/22	10	47.60	18	48.50	47.40	-8	4,985	-0.16%
2021/04/21	18	47.74	26	48.03	48.10	-8	4,755	-0.17%
2021/04/20	0	0.00	4	45.18	45.15	-4	4,552	-0.09%
2021/04/19	3	44.67	0	0.00	45.00	3	4,541	0.07%
2021/04/16	1	45.50	0	0.00	45.45	1	4,530	0.02%
2021/04/15	0	0.00	2	45.45	45.65	-2	4,546	-0.04%
2021/04/14	1	44.50	6	44.84	44.60	-5	4,524	-0.11%
2021/04/13	6	46.85	0	0.00	45.70	6	4,463	0.13%
2021/04/12	2	47.30	5	47.78	47.85	-3	4,439	-0.07%
2021/04/09	47	47.45	30	47.54	47.00	17	4,321	0.39%
2021/04/08	21	45.83	17	46.96	47.95	4	3,936	0.10%
2021/04/07	0	0.00	1	42.30	43.60	-1	3,677	-0.03%
2021/04/06	2	42.55	0	0.00	42.60	2	3,617	0.06%
2021/04/01	8	43.53	5	44.53	43.00	3	3,565	0.08%
2021/03/31	2	42.33	44	41.56	42.60	-42	3,299	-1.27%
2021/03/30	0	0.00	2	42.55	41.90	-2	3,258	-0.06%
2021/03/29	0	0.00	14	41.30	41.50	-14	3,283	-0.43%
2021/03/26	0	0.00	21	40.95	40.95	-21	3,408	-0.62%
2021/03/25	11	40.55	1	41.05	40.65	10	3,407	0.29%
2021/03/22	15	40.79	1	41.20	40.85	14	3,334	0.42%
2021/03/18	0	0.00	1	40.85	40.25	-1	3,315	-0.03%
2021/03/17	0	0.00	2	40.10	40.15	-2	3,410	-0.06%
2021/03/16	0	0.00	3	40.12	40.00	-3	3,691	-0.08%
2021/03/11	0	0.00	1	39.10	39.20	-1	3,802	-0.03%
2021/03/09	2	38.75	0	0.00	38.85	2	3,828	0.05%
2021/03/08	1	39.10	0	0.00	39.10	1	3,831	0.03%
2021/03/05	1	38.70	0	0.00	38.50	1	3,848	0.03%
2021/03/03	1	39.35	0	0.00	39.15	1	3,868	0.03%
2021/02/26	1	40.20	2	40.20	40.35	-1	3,836	-0.03%
2021/02/25	0	0.00	1	40.95	40.25	-1	3,854	-0.03%
2021/02/24	10	42.05	3	42.48	40.65	7	3,851	0.18%
2021/02/23	3	41.80	5	41.39	43.50	-2	3,745	-0.05%
2021/02/22	0	0.00	1	39.55	39.55	-1	3,669	-0.03%
2021/02/19	0	0.00	1	39.65	39.40	-1	3,735	-0.03%
2021/02/17	2	38.30	0	0.00	38.35	2	3,821	0.05%
2021/02/05	2	38.30	0	0.00	38.05	2	3,832	0.05%
2021/02/04	0	0.00	1	37.90	37.95	-1	3,987	-0.03%
2021/02/01	0	0.00	1	38.05	38.20	-1	4,040	-0.02%
2021/01/28	14	39.95	3	39.72	39.05	11	4,029	0.27%
2021/01/26	1	40.55	2	39.75	39.40	-1	3,960	-0.03%
2021/01/25	0	0.00	1	39.35	39.30	-1	3,879	-0.03%
2021/01/22	1	39.95	3	39.53	39.85	-2	3,840	-0.05%
2021/01/21	0	0.00	5	39.82	39.95	-5	3,807	-0.13%
2021/01/20	8	39.71	12	40.08	39.00	-4	3,713	-0.11%
2021/01/19	4	38.90	0	0.00	39.00	4	3,502	0.11%
2021/01/18	1	38.20	1	38.00	38.10	0	3,471	0.00%
2021/01/15	1	37.60	0	0.00	37.60	1	3,453	0.03%
2021/01/14	0	0.00	4	38.25	38.25	-4	3,435	-0.12%
2021/01/13	0	0.00	16	37.84	37.65	-16	3,430	-0.47%
2021/01/12	2	38.00	3	37.77	37.60	-1	3,429	-0.03%
2021/01/11	0	0.00	3	38.13	38.05	-3	3,405	-0.09%
2021/01/08	2	38.45	1	38.70	38.65	1	3,397	0.03%
2021/01/07	1	39.25	1	39.45	39.35	0	3,387	0.00%
2021/01/06	7	39.09	14	39.48	39.10	-7	3,407	-0.21%
2021/01/05	1	39.00	4	39.45	39.95	-3	3,387	-0.09%
2021/01/04	22	38.47	15	38.42	38.45	7	3,346	0.21%
2020/12/31	22	38.97	1	39.00	38.90	21	3,376	0.62%
2020/12/30	5	38.86	5	39.29	38.90	0	3,372	0.00%
2020/12/29	12	39.12	13	38.91	38.85	-1	3,380	-0.03%
2020/12/28	2	39.30	4.4	39.32	39.40	-2.4	3,369	-0.07%
2020/12/25	4	38.91	3	39.00	39.10	1	3,359	0.03%
2020/12/24	0	0.00	1	39.45	38.85	-1	3,353	-0.03%
2020/12/23	0	0.00	5	38.77	39.05	-5	3,336	-0.15%
2020/12/22	18	38.75	1	40.50	37.60	17	3,260	0.52%
2020/12/21	2	38.25	4	38.95	39.60	-2	3,085	-0.06%
2020/12/18	1	39.40	0	0.00	38.90	1	3,096	0.03%
2020/12/14	1	40.20	0	0.00	40.20	1	3,235	0.03%
2020/12/11	2	40.48	0	0.00	39.70	2	3,239	0.06%
2020/12/10	49	41.47	8	41.63	41.50	41	3,150	1.30%
2020/12/09	15	40.18	3	39.52	40.25	12	2,888	0.42%
2020/12/08	7	38.29	6	37.98	37.95	1	2,914	0.03%
2020/12/07	1	38.35	3	38.32	38.25	-2	2,954	-0.07%
2020/12/04	2	38.70	10	38.80	38.85	-8	3,010	-0.27%
2020/12/03	1	38.60	8	38.78	38.55	-7	3,028	-0.23%
2020/12/02	5	38.72	5	38.70	38.55	0	3,094	0.00%
2020/12/01	11	38.90	0	0.00	38.80	11	3,166	0.35%
2020/11/30	11	39.15	9	39.29	39.50	2	3,244	0.06%
2020/11/27	1	38.60	2	39.13	38.75	-1	3,330	-0.03%
2020/11/26	8	38.61	5	38.55	38.60	3	3,480	0.09%
2020/11/25	6	38.58	7	39.03	38.50	-1	3,684	-0.03%
2020/11/24	7	38.67	0	0.00	38.45	7	3,766	0.19%
2020/11/23	0	0.00	5	38.95	38.80	-5	3,884	-0.13%
2020/11/20	6	39.13	7	39.52	39.45	-1	4,026	-0.02%
2020/11/19	5	39.11	10	39.20	39.55	-5	4,407	-0.11%
2020/11/18	1	36.45	2	37.68	38.00	-1	4,841	-0.02%
2020/11/17	10	36.85	0	0.00	36.10	10	5,086	0.20%
2020/11/16	3	37.62	0	0.00	37.65	3	5,514	0.05%
2020/11/13	2	37.73	4	38.05	38.00	-2	5,769	-0.03%
2020/11/12	2	38.78	9	38.84	38.20	-7	5,849	-0.12%
2020/11/11	2	37.30	0	0.00	37.25	2	5,701	0.04%
2020/11/10	3	37.55	0	0.00	37.20	3	5,700	0.05%
2020/11/05	0	0.00	10	36.70	37.00	-10	5,730	-0.17%
2020/10/26	1	36.65	1	36.60	36.60	0	6,274	0.00%
2020/10/21	0	0.00	3	37.05	36.70	-3	6,370	-0.05%
2020/10/20	3	36.70	0	0.00	36.70	3	6,393	0.05%
2020/10/19	0	0.00	10	36.51	36.60	-10	6,402	-0.16%
2020/10/16	1	36.70	9	36.24	36.00	-8	6,449	-0.12%
2020/10/15	5	36.90	3	36.95	36.70	2	6,454	0.03%
2020/10/14	2	37.90	3	38.32	37.75	-1	6,469	-0.02%
2020/10/13	3	37.00	1	37.85	38.00	2	6,484	0.03%
2020/10/08	1	37.25	1	37.90	37.00	0	6,540	0.00%
2020/09/30	10	36.10	0	0.00	37.00	10	6,836	0.15%
2020/09/28	0	0.00	1	36.25	36.15	-1	6,934	-0.01%
2020/09/25	1	35.35	1	35.45	35.05	0	6,999	0.00%
2020/09/24	10	36.60	0	0.00	36.50	10	7,014	0.14%
2020/09/23	2	37.75	0	0.00	37.45	2	7,053	0.03%
2020/09/21	2	38.18	1	39.20	37.95	1	7,059	0.01%
2020/09/18	0	0.00	1	39.00	38.75	-1	7,118	-0.01%
2020/09/17	1	38.30	0	0.00	38.55	1	7,215	0.01%
2020/09/16	0	0.00	1	39.50	39.00	-1	7,713	-0.01%
2020/09/15	3	39.62	18	39.50	39.45	-15	7,729	-0.19%
2020/09/14	1	39.75	13	39.96	39.85	-12	7,713	-0.16%
2020/09/11	3	40.83	3	39.73	39.30	0	7,851	0.00%
2020/09/09	4	40.00	0	0.00	40.00	4	8,010	0.05%
2020/09/08	0	0.00	1	40.10	40.95	-1	8,363	-0.01%
2020/09/07	3	40.78	92	40.51	40.00	-89	8,563	-1.04%
2020/09/04	10	41.64	7	41.61	41.60	3	9,341	0.03%
2020/09/03	2	42.75	22	42.25	41.65	-20	9,317	-0.21%
2020/09/02	4	42.80	3	42.63	43.00	1	9,204	0.01%
2020/09/01	6	43.08	4	42.68	42.45	2	9,089	0.02%
2020/08/31	23	43.32	2	42.65	43.90	21	8,929	0.24%
2020/08/27	2	42.85	4	42.59	42.80	-2	8,647	-0.02%
2020/08/26	19	42.95	5	43.43	43.50	14	8,502	0.16%
2020/08/25	17	42.42	6	42.31	43.10	11	8,357	0.13%
2020/08/24	90	41.87	9	41.69	42.95	81	7,871	1.03%
2020/08/21	0	0.00	8	38.38	39.05	-8	7,301	-0.11%
2020/08/20	10	36.51	8	37.09	35.50	2	6,979	0.03%
2020/08/19	6.1	35.83	7	35.81	36.05	-0.9	6,532	-0.01%
2020/08/18	3	34.90	0	0.00	34.65	3	6,278	0.05%
2020/08/17	11	33.59	0	0.00	33.45	11	6,175	0.18%
2020/08/14	0	0.00	13	33.37	33.20	-13	6,181	-0.21%
2020/08/13	15	33.76	0	0.00	33.20	15	6,184	0.24%
2020/08/12	0	0.00	1	33.25	33.80	-1	6,205	-0.02%
2020/08/07	0	0.00	2	34.40	34.70	-2	6,292	-0.03%
2020/08/04	0	0.00	2	35.93	35.85	-2	6,249	-0.03%
2020/08/03	0	0.00	5	36.00	36.00	-5	6,015	-0.08%
2020/07/31	0	0.00	6	32.50	32.75	-6	5,937	-0.10%
2020/07/30	6	32.40	0	0.00	32.90	6	6,048	0.10%
2020/07/29	0	0.00	4	31.13	31.95	-4	6,089	-0.07%
2020/07/28	3	31.00	10	30.20	30.20	-7	6,121	-0.11%
2020/07/27	1	31.80	0	0.00	31.50	1	6,178	0.02%
2020/07/24	1	32.60	5	33.24	32.65	-4	6,503	-0.06%
2020/07/23	1	33.90	0	0.00	33.90	1	6,700	0.01%
2020/07/22	1	33.90	2	33.88	34.05	-1	6,698	-0.01%
2020/07/21	2	33.23	0	0.00	33.20	2	6,661	0.03%
2020/07/20	0	0.00	4	32.55	32.30	-4	6,638	-0.06%
2020/07/17	1	32.30	1	32.90	32.20	0	6,611	0.00%
2020/07/15	4	35.63	8	35.90	35.35	-4	6,546	-0.06%
2020/07/14	4	35.91	5	35.95	35.85	-1	6,506	-0.02%
2020/07/13	4	35.54	5	35.84	35.75	-1	6,478	-0.02%
2020/07/10	9	35.29	8	34.83	34.70	1	6,414	0.02%
2020/07/09	5	35.80	7	35.81	35.65	-2	6,335	-0.03%
2020/07/07	4	34.50	3	34.60	34.55	1	6,208	0.02%
2020/07/06	1	34.70	3	34.72	34.90	-2	6,274	-0.03%
2020/07/03	0	0.00	4	34.54	34.50	-4	6,281	-0.06%
2020/07/02	1	33.60	3	33.90	34.15	-2	6,238	-0.03%
2020/07/01	0	0.00	2	34.23	33.75	-2	6,197	-0.03%
2020/06/30	6	34.05	4	34.03	33.95	2	6,164	0.03%
2020/06/29	4	34.59	9	34.18	33.75	-5	6,150	-0.08%
2020/06/24	21	33.77	12	33.62	33.60	9	6,046	0.15%
2020/06/23	27	34.68	35	34.80	34.50	-8	5,946	-0.13%
2020/06/19	5	30.65	5	30.65	30.65	0	5,376	0.00%
2020/06/18	3	27.38	19	27.02	27.90	-16	5,373	-0.30%
2020/06/17	4	26.16	2	26.10	26.25	2	5,211	0.04%
2020/06/16	6	25.56	3	25.20	25.60	3	5,102	0.06%
2020/06/15	11	24.72	13	24.44	24.00	-2	4,913	-0.04%
2020/06/12	14	26.32	6	26.04	26.30	8	4,498	0.18%
2020/06/11	56	26.84	69	26.40	27.30	-13	4,282	-0.30%
2020/06/10	1	26.05	82	26.05	26.05	-81	3,449	-2.35%
2020/06/09	1	28.90	10	28.90	28.90	-9	3,458	-0.26%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/05	4	35.80	2	35.40	35.65	2	3,510	0.06%
2020/06/04	0	0.00	1	35.95	35.50	-1	3,538	-0.03%
2020/06/03	0	0.00	1	35.85	35.65	-1	3,550	-0.03%
2020/06/02	8	35.96	0	0.00	35.20	8	3,510	0.23%
2020/06/01	5	35.86	4	36.23	35.85	1	3,489	0.03%
2020/05/27	2	35.15	0	0.00	35.05	2	3,406	0.06%
2020/05/26	17	35.94	0	0.00	35.45	17	3,419	0.50%
2020/05/25	3	33.82	3	34.07	34.65	0	3,318	0.00%
2020/05/22	0	0.00	30	34.35	34.15	-30	3,306	-0.91%
2020/05/20	3	33.95	3	34.08	34.30	0	3,294	0.00%
2020/05/19	6	33.91	8	34.07	34.00	-2	3,292	-0.06%
2020/05/18	13	34.25	0	0.00	33.85	13	3,268	0.40%
2020/05/15	4	35.90	4	35.43	34.70	0	3,301	0.00%
2020/05/14	3	35.10	3	36.60	35.10	0	3,294	0.00%
2020/05/13	0	0.00	1	34.60	34.75	-1	3,204	-0.03%
2020/05/11	2	34.60	0	0.00	34.50	2	3,219	0.06%
2020/05/08	0	0.00	3	35.55	35.35	-3	3,171	-0.09%
2020/05/07	1	35.85	0	0.00	35.60	1	3,152	0.03%
2020/05/06	33	37.10	13	36.77	35.40	20	3,159	0.63%
2020/05/05	6	35.48	0	0.00	36.10	6	3,052	0.20%
2020/05/04	8	35.43	7	35.73	35.55	1	3,019	0.03%
2020/04/30	5	35.56	0	0.00	35.35	5	2,980	0.17%
2020/04/29	8	37.14	10	37.69	36.20	-2	2,924	-0.07%
2020/04/28	8	34.38	3	34.80	35.00	5	2,631	0.19%
2020/04/16	1	32.25	0	0.00	32.45	1	3,128	0.03%
2020/04/08	0	0.00	1	30.10	30.30	-1	3,630	-0.03%
2020/03/23	0	0.00	1	22.60	23.75	-1	3,741	-0.03%
2020/03/20	1	23.30	0	0.00	23.30	1	3,727	0.03%
2020/03/19	0	0.00	4	22.30	21.20	-4	3,730	-0.11%
2020/03/17	0	0.00	2	22.90	22.65	-2	3,725	-0.05%
2020/03/16	0	24.00	2	25.20	23.90	-2	3,760	-0.05%
2020/03/12	2	26.98	0	0.00	26.95	2	3,699	0.05%
2020/03/11	3	30.28	4	29.76	29.60	-1	3,667	-0.03%
2020/03/10	1	29.00	0	0.00	29.70	1	3,673	0.03%
2020/03/09	7	30.62	8	30.40	30.00	-1	3,644	-0.03%
2020/03/06	1	31.50	5	31.55	31.55	-4	3,634	-0.11%
2020/03/04	3	31.30	6	31.28	31.20	-3	3,785	-0.08%
2020/03/03	0	0.00	11	31.54	31.50	-11	3,863	-0.28%
2020/03/02	1	30.05	1	30.60	30.80	0	3,909	0.00%
2020/02/26	1	32.30	5	32.49	32.50	-4	3,992	-0.10%
2020/02/25	1	32.30	1	32.75	32.60	0	4,004	0.00%
2020/02/21	1	33.40	0	0.00	33.45	1	3,986	0.03%
2020/02/19	1	33.15	3	33.32	33.10	-2	3,974	-0.05%
2020/02/18	5	33.54	3	34.15	33.30	2	3,980	0.05%
2020/02/17	1	33.55	0	0.00	33.70	1	3,981	0.03%
2020/02/10	1	31.25	1	31.70	31.50	0	4,063	0.00%
2020/02/07	0	0.00	1	32.05	32.00	-1	4,079	-0.02%
2020/02/06	1	32.75	2	32.88	32.65	-1	4,100	-0.02%
2020/02/05	1	32.55	2	32.75	32.60	-1	4,111	-0.02%
2020/02/03	1	32.00	0	0.00	32.65	1	4,226	0.02%
2020/01/31	1	32.80	3	32.25	33.25	-2	4,260	-0.05%
2020/01/30	0	0.00	14	31.31	31.25	-14	4,379	-0.32%
2020/01/17	6	34.93	2	35.55	35.00	4	4,515	0.09%
2020/01/16	4	35.49	15	35.49	35.60	-11	4,855	-0.23%
2020/01/15	46	35.45	35	35.61	34.70	11	5,171	0.21%
2020/01/14	0	0.00	3	33.20	33.40	-3	5,076	-0.06%
2020/01/13	8	31.88	22	32.11	32.20	-14	5,014	-0.28%
2020/01/10	7	30.37	6	30.43	30.50	1	4,919	0.02%
2020/01/09	19	30.27	9	30.50	30.45	10	4,821	0.21%
2020/01/08	37	30.41	7	29.99	30.00	30	4,622	0.65%
2020/01/07	2	32.95	20	32.95	32.95	-18	4,187	-0.43%
2020/01/03	15	40.67	13	40.65	40.65	2	4,180	0.05%
2019/12/31	8	41.77	1	41.60	41.55	7	4,125	0.17%
2019/12/30	2	42.15	0	0.00	42.20	2	4,130	0.05%
2019/12/27	8	41.71	25	42.07	42.65	-17	4,072	-0.42%
2019/12/26	2	40.10	1	40.00	40.00	1	3,882	0.03%
2019/12/25	7	40.26	0	0.00	40.00	7	3,891	0.18%
2019/12/24	4	40.91	3	40.65	40.50	1	3,938	0.03%
2019/12/23	2	40.93	12	40.86	40.95	-10	3,939	-0.25%
2019/12/20	5	40.16	11	40.43	40.15	-6	3,941	-0.15%
2019/12/19	20	40.12	20	40.08	40.00	0	3,944	0.00%
2019/12/18	2	39.95	3	39.82	39.90	-1	3,977	-0.03%
2019/12/17	5	40.15	1	39.90	39.95	4	3,994	0.10%
2019/12/16	3	39.75	7	40.19	40.15	-4	4,028	-0.10%
2019/12/13	22	40.13	10	39.60	39.70	12	4,096	0.29%
2019/12/12	19	40.98	6	40.76	40.65	13	4,091	0.32%
2019/12/11	4	41.21	4	41.45	41.55	0	4,140	0.00%
2019/12/10	1	40.80	1	41.15	40.90	0	4,127	0.00%
2019/12/09	0	0.00	10	41.40	41.00	-10	4,242	-0.24%
2019/12/06	2	40.88	2	41.10	40.95	0	4,267	0.00%
2019/12/04	6	40.03	11	40.54	40.60	-5	4,459	-0.11%
2019/12/03	5	40.21	0	0.00	40.05	5	4,836	0.10%
2019/12/02	13	40.26	28	40.54	40.55	-15	4,846	-0.31%
2019/11/29	0	0.00	21	41.31	41.30	-21	4,825	-0.44%
2019/11/28	0	0.00	13	40.57	41.15	-13	4,805	-0.27%
2019/11/27	0	0.00	1	40.30	40.40	-1	4,805	-0.02%
2019/11/26	2	40.50	1	40.00	40.40	1	4,781	0.02%
2019/11/25	0	0.00	1	38.60	39.30	-1	4,726	-0.02%
2019/11/22	1	38.15	1	38.35	38.45	0	4,748	0.00%
2019/11/21	2	37.98	2	38.23	38.00	0	4,772	0.00%
2019/11/20	4	38.31	4	38.10	38.10	0	4,817	0.00%
2019/11/19	3	38.55	3	38.40	38.35	0	4,941	0.00%
2019/11/15	7	38.49	1	39.10	38.50	6	5,139	0.12%
2019/11/14	9	39.38	1	39.60	39.00	8	5,153	0.16%
2019/11/13	12	39.36	6	39.72	39.50	6	5,170	0.12%
2019/11/12	2	39.00	0.1	39.10	38.95	1.9	5,152	0.04%
2019/11/11	4	38.20	5	38.68	38.45	-1	5,165	-0.02%
2019/11/08	2	37.13	5	37.29	37.70	-3	5,118	-0.06%
2019/11/07	2	36.83	2	36.90	37.00	0	5,154	0.00%
2019/11/05	3	37.13	3	36.85	36.70	0	5,262	0.00%
2019/11/04	3	37.68	10	37.75	37.45	-7	5,350	-0.13%
2019/11/01	13	37.21	14	37.46	37.50	-1	5,445	-0.02%
2019/10/31	23	38.09	3	37.80	37.80	20	5,524	0.36%
2019/10/30	9	36.25	5	36.47	36.30	4	5,454	0.07%
2019/10/29	6	37.77	3	36.23	36.80	3	5,455	0.05%
2019/10/28	19	39.10	11	39.36	39.00	8	5,473	0.15%
2019/10/25	10	40.10	3	40.62	39.65	7	5,471	0.13%
2019/10/24	14	39.60	17	40.51	41.05	-3	5,478	-0.05%
2019/10/23	32	43.89	13	44.52	41.40	19	5,367	0.35%
2019/10/22	2	45.63	20	45.54	46.00	-18	5,026	-0.36%
2019/10/09	0	0.00	3	42.70	42.25	-3	6,022	-0.05%
2019/10/07	0	0.00	4	43.60	43.10	-4	6,422	-0.06%
2019/10/04	2	43.90	0	0.00	43.05	2	6,461	0.03%
2019/10/02	0	0.00	3	43.27	43.75	-3	6,527	-0.05%
2019/10/01	8	42.55	0	0.00	42.45	8	6,582	0.12%
2019/09/27	2	42.05	11	42.29	42.00	-9	6,642	-0.14%
2019/09/26	0	0.00	1	43.80	43.35	-1	6,647	-0.02%
2019/09/25	7	43.76	6	43.90	43.50	1	6,703	0.01%
2019/09/24	0	0.00	6	44.08	44.15	-6	6,830	-0.09%
2019/09/23	5	44.50	2	44.20	44.25	3	6,855	0.04%
2019/09/20	1	43.30	1	43.35	43.70	0	6,881	0.00%
2019/09/19	4	43.80	5	43.75	43.60	-1	6,915	-0.01%
2019/09/18	7	43.59	5	43.61	43.55	2	7,006	0.03%
2019/09/17	6	44.90	0	0.00	44.90	6	7,016	0.09%
2019/09/16	1	45.75	12	46.03	45.45	-11	7,356	-0.15%
2019/09/12	32	45.13	0	0.00	45.20	32	7,546	0.42%
2019/09/11	38	45.04	27	44.90	44.45	11	7,626	0.14%
2019/09/10	7	46.75	1	46.90	46.55	6	7,663	0.08%
2019/09/09	5	47.15	2	47.18	47.45	3	7,696	0.04%
2019/09/06	12	47.18	3	46.98	46.40	9	7,652	0.12%
2019/09/05	8	47.24	22	46.96	46.90	-14	7,579	-0.18%
2019/09/04	9	44.41	3	44.50	44.65	6	7,246	0.08%
2019/09/03	0	0.00	17	45.23	44.15	-17	7,304	-0.23%
2019/09/02	4	43.85	0	0.00	44.65	4	7,324	0.05%
2019/08/30	10	44.90	6	44.73	43.85	4	7,329	0.05%
2019/08/29	0	0.00	1	44.05	43.95	-1	7,358	-0.01%
2019/08/28	7	43.66	3	43.45	43.55	4	7,402	0.05%
2019/08/27	3	44.12	2	43.95	43.95	1	7,480	0.01%
2019/08/26	2	43.00	0	0.00	42.85	2	7,664	0.03%
2019/08/23	1	44.30	1	44.10	44.10	0	7,698	0.00%
2019/08/22	32	43.82	23	45.12	43.65	9	7,756	0.12%
2019/08/21	30	44.75	33	44.17	44.70	-3	7,866	-0.04%
2019/08/20	5	43.96	6	44.02	44.00	-1	7,865	-0.01%
2019/08/19	1	42.95	0	0.00	42.95	1	7,868	0.01%
2019/08/16	1	42.20	1	43.00	42.40	0	7,938	0.00%
2019/08/15	1	40.90	0	0.00	41.55	1	7,967	0.01%
2019/08/12	1	42.50	1	42.75	42.45	0	8,650	0.00%
2019/08/08	21	42.19	21	41.80	42.10	0	8,804	0.00%
2019/08/06	10	39.79	3	40.07	40.25	7	9,373	0.07%
2019/08/05	4	42.06	6	41.07	40.75	-2	9,511	-0.02%
2019/08/02	9	43.71	7	43.05	42.80	2	9,501	0.02%
2019/08/01	4	45.75	2	45.38	45.50	2	9,520	0.02%
2019/07/31	2	46.40	1	45.45	46.40	1	9,604	0.01%
2019/07/30	5	45.68	16	45.75	45.90	-11	9,658	-0.11%
2019/07/29	10	48.95	10	48.75	48.60	0	9,590	0.00%
2019/07/26	8	48.76	9	48.58	49.15	-1	9,597	-0.01%
2019/07/25	100	47.68	20	48.71	48.70	80	9,792	0.82%
2019/07/24	17	47.16	0	0.00	47.10	17	9,714	0.17%
2019/07/23	9	46.88	84	47.26	46.65	-75	9,926	-0.76%
2019/07/22	6	47.23	7	47.56	47.95	-1	9,989	-0.01%
2019/07/19	82	46.83	2	46.45	46.00	80	9,961	0.80%
2019/07/18	4	47.31	4	47.59	46.10	0	10,043	0.00%
2019/07/17	6	48.78	9	48.40	48.45	-3	10,097	-0.03%
2019/07/16	15	49.06	94	49.24	48.40	-79	10,083	-0.78%
2019/07/15	19	48.83	18	48.66	50.30	1	10,169	0.01%
2019/07/12	1	46.10	3	45.63	45.80	-2	10,249	-0.02%
2019/07/11	12	44.36	0	0.00	45.15	12	10,490	0.11%
2019/07/10	40	43.00	0	0.00	43.35	40	10,518	0.38%
2019/07/03	1	44.30	5	44.59	44.35	-4	11,692	-0.03%
2019/07/02	1	44.50	0	0.00	44.50	1	11,736	0.01%
2019/07/01	40	45.00	0	0.00	44.85	40	11,777	0.34%
2019/06/25	5	44.00	1	43.80	43.60	4	12,042	0.03%
2019/06/21	26	44.34	66	46.11	44.20	-40	11,959	-0.33%
2019/06/20	2	44.33	0	0.00	44.70	2	11,764	0.02%
2019/06/19	1	41.60	16	40.28	41.20	-15	11,551	-0.13%
2019/06/18	4	39.80	11	39.22	39.45	-7	11,472	-0.06%
2019/06/12	0	0.00	1	42.75	42.50	-1	11,506	-0.01%
2019/06/11	42	42.69	16	42.29	42.20	26	11,842	0.22%
2019/06/10	2	43.33	0	0.00	43.50	2	11,953	0.02%
2019/06/05	0	0.00	1	43.50	42.40	-1	12,111	-0.01%
2019/06/04	1	43.65	1	43.40	42.40	0	12,182	0.00%
2019/06/03	2	43.10	3	41.90	43.50	-1	12,301	-0.01%
2019/05/31	13	43.19	12	43.58	42.80	1	12,515	0.01%
2019/05/29	26	40.17	24	40.45	40.10	2	12,587	0.02%
2019/05/28	2	41.38	1	41.45	41.15	1	12,585	0.01%
2019/05/24	24	41.05	24	40.60	40.60	0	12,513	0.00%
2019/05/23	24	40.55	25	41.05	41.05	-1	12,541	-0.01%
2019/05/21	39	41.84	24	42.00	43.20	15	12,584	0.12%
2019/05/20	10	42.59	40	41.84	41.25	-30	12,428	-0.24%
2019/05/17	4	47.05	10	45.35	44.00	-6	12,155	-0.05%
2019/05/16	12	50.25	13	49.38	47.60	-1	11,976	-0.01%
2019/05/15	15	51.69	12	49.86	49.85	3	11,898	0.03%
2019/05/14	26	49.10	24	51.94	52.40	2	11,712	0.02%
2019/05/13	0	0.00	10	47.25	49.05	-10	11,985	-0.08%
2019/05/10	0	0.00	12	50.75	51.40	-12	11,760	-0.10%
2019/05/08	2	54.40	8	54.18	53.90	-6	11,664	-0.05%
2019/05/07	2	54.60	101	53.27	54.30	-99	11,520	-0.86%	大賣/
2019/05/06	1	52.60	30	52.90	52.20	-29	11,380	-0.25%
2019/05/03	10	54.60	0	0.00	54.70	10	11,257	0.09%
2019/05/02	2	57.50	26	57.02	55.70	-24	11,136	-0.22%
2019/04/30	9	55.93	1	54.00	56.80	8	10,804	0.07%
2019/04/29	1	55.70	3	54.20	52.00	-2	10,578	-0.02%
2019/04/26	0	0.00	12	53.08	54.00	-12	10,292	-0.12%
2019/04/25	13	55.76	2	55.20	54.00	11	10,127	0.11%
2019/04/24	1	56.00	2	55.00	55.50	-1	10,022	-0.01%
2019/04/23	2	54.60	0	0.00	54.00	2	9,892	0.02%
2019/04/22	1	57.00	12	56.41	57.70	-11	9,728	-0.11%
2019/04/19	53	58.15	20	58.20	58.00	33	9,591	0.34%
2019/04/18	31	56.70	32	56.96	56.10	-1	9,266	-0.01%
2019/04/17	15	56.34	102	54.67	52.70	-87	8,770	-0.99%	大賣/
2019/04/16	38	52.95	8	53.10	54.10	30	8,323	0.36%
2019/04/15	34	50.42	34	50.80	51.50	0	8,062	0.00%
2019/04/12	23	48.23	21	47.97	48.15	2	7,662	0.03%
2019/04/11	30	47.00	6	46.87	47.90	24	7,218	0.33%
2019/04/10	0	0.00	6	42.63	43.55	-6	6,772	-0.09%
2019/04/09	4	41.83	0	0.00	41.65	4	6,609	0.06%
2019/04/08	7	43.29	1	43.60	42.60	6	6,517	0.09%
2019/04/03	32	41.63	9	42.83	42.65	23	6,400	0.36%
2019/04/02	0	0.00	2	41.45	41.30	-2	6,276	-0.03%
2019/04/01	1	41.25	0	0.00	41.30	1	6,208	0.02%
2019/03/29	4	40.41	12	41.59	41.55	-8	6,042	-0.13%
2019/03/28	3	38.58	0	0.00	38.20	3	5,735	0.05%
2019/03/27	5	39.30	0	0.00	39.30	5	5,656	0.09%
2019/03/25	1	41.00	1	39.90	39.15	0	5,495	0.00%
2019/03/22	2	42.30	0	0.00	42.05	2	5,309	0.04%
2019/03/20	0	0.00	1	42.20	42.85	-1	5,184	-0.02%
2019/03/15	1	41.60	0	0.00	42.25	1	4,934	0.02%
2019/03/14	1	43.95	2	42.93	42.40	-1	4,768	-0.02%
2019/03/13	0	0.00	2	48.20	47.00	-2	4,369	-0.05%
2019/03/12	12	46.18	10	46.85	47.70	2	4,164	0.05%
2019/03/11	5	46.50	1	45.50	45.30	4	3,984	0.10%
2019/03/08	1	45.30	2	45.85	45.55	-1	3,863	-0.03%
2019/03/07	1	43.70	2	44.73	45.30	-1	3,677	-0.03%
2019/03/06	2	44.90	17	44.77	44.25	-15	3,482	-0.43%
2019/03/05	0	0.00	1	45.60	43.10	-1	3,144	-0.03%
2019/03/04	0	0.00	5	46.85	47.00	-5	2,885	-0.17%
2019/02/27	0	0.00	2	45.85	46.80	-2	2,746	-0.07%
2019/02/26	0	0.00	7	43.74	45.00	-7	2,631	-0.27%
2019/02/21	0	0.00	3	40.00	43.35	-3	2,188	-0.14%
2019/02/20	0	0.00	5	38.80	39.45	-5	2,014	-0.25%
2019/02/18	0	0.00	3	36.80	37.70	-3	1,826	-0.16%
2019/02/15	0	0.00	2	37.90	37.25	-2	1,766	-0.11%
2019/02/14	0	0.00	9	37.23	38.00	-9	1,693	-0.53%
2019/02/13	4	36.45	6	36.46	37.00	-2	1,549	-0.13%
2019/02/12	12	35.48	22	36.11	36.55	-10	1,324	-0.75%
2019/01/30	1	30.00	5	30.33	30.45	-4	665	-0.60%
2019/01/29	0	0.00	2.6	27.17	27.70	-2.6	500	-0.53%
2019/01/14	5	26.50	0	0.00	27.15	5	374	1.33%
2019/01/11	70	26.20	0	0.00	25.95	70	325	21.50%
2018/10/30	3	20.45	3	20.45	20.60	0	401	0.00%
2018/10/23	0.4	21.15	0	0.00	21.10	0.4	424	0.09%
2018/10/09	0.1	22.65	0	0.00	22.55	0.1	428	0.03%
2018/10/02	0	0.00	1	23.85	23.95	-1	422	-0.24%
2018/10/01	0.1	24.05	0	0.00	24.05	0.1	428	0.03%
2018/09/26	0	0.00	1	23.85	23.80	-1	462	-0.22%
2018/09/20	1	24.30	0	0.00	24.25	1	479	0.21%
2018/09/11	2	23.40	0	0.00	23.45	2	529	0.38%
2018/09/10	0	0.00	3	23.90	23.60	-3	531	-0.56%
2018/09/05	2	25.95	0	0.00	25.85	2	651	0.31%
2018/08/15	0	0.00	1	25.30	25.45	-1	1,141	-0.09%
2018/08/07	2	27.43	0	0.00	27.35	2	1,132	0.18%
2018/06/15	0	0.00	2	30.53	30.00	-2	1,566	-0.13%
2018/06/12	1	30.85	0	0.00	30.75	1	1,481	0.07%
2018/06/07	1	31.40	2	31.65	31.65	-1	1,478	-0.07%
2018/06/06	0	0.00	10	31.70	32.20	-10	1,449	-0.69%
2018/06/05	12	30.59	0	0.00	30.70	12	1,328	0.90%
2018/06/04	0	0.00	1	28.65	28.65	-1	1,236	-0.08%
2018/05/03	0	0.00	1	26.80	26.75	-1	1,376	-0.07%
2018/04/23	1	28.05	0	0.00	28.00	1	1,430	0.07%
2018/04/10	1	29.80	2	30.00	29.00	-1	1,670	-0.06%
2018/04/03	0	0.00	2	29.00	28.95	-2	1,598	-0.13%
2018/03/30	0	28.10	0	0.00	28.15	0	1,548	0.00%
2018/03/28	0	26.95	0	0.00	26.85	0	1,415	0.00%
2018/03/27	0	27.80	0	0.00	26.70	0	1,423	0.00%
2018/03/22	2	26.10	0	0.00	26.00	2	1,404	0.14%
2018/03/21	2	26.60	0	0.00	26.50	2	1,400	0.14%
2018/02/26	5	28.90	0	0.00	29.00	5	1,863	0.27%
2018/01/18	0	0.00	5	31.45	31.35	-5	2,014	-0.25%
2018/01/17	0	0.00	5	31.65	31.45	-5	2,027	-0.25%
2018/01/09	1	32.85	0	0.00	32.85	1	2,076	0.05%
2018/01/08	4	33.90	20	34.38	33.50	-16	2,066	-0.77%
2018/01/05	0	0.00	3	33.30	34.05	-3	1,939	-0.15%