瀚宇博 (5469)-元大-大益券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
56.7
漲跌
▲1.5
漲幅
+2.72%
成交量
2,246張
產業
上市電子零組件類股
586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

瀚宇博 (5469)籌碼相關－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2	56.30	56.70	-2	6,448	-0.03%
2024/04/25	0	0.00	1	55.50	55.20	-1	6,443	-0.02%
2024/04/24	1	54.60	4	55.38	55.60	-3	6,451	-0.05%
2024/04/22	0	0.00	3.1	55.17	54.40	-3.1	6,473	-0.05%
2024/04/19	1	56.20	2	56.15	55.70	-1	6,440	-0.02%
2024/04/18	2	56.45	0	0.00	56.60	2	6,405	0.03%
2024/04/17	2	56.95	0	0.00	56.60	2	6,406	0.03%
2024/04/16	0.1	56.92	5	56.36	56.70	-4.9	6,398	-0.08%
2024/04/15	0.2	58.60	0	0.00	58.40	0.2	6,339	0.00%
2024/04/12	7	59.59	3	59.80	58.90	4	6,323	0.06%
2024/04/11	6	58.58	1	59.30	59.50	5	6,319	0.08%
2024/04/10	11	60.70	10	61.30	60.20	1	6,284	0.02%
2024/04/09	3	60.80	16	60.70	60.70	-13	6,302	-0.21%
2024/04/08	17	61.62	7	61.67	62.00	10	6,278	0.16%
2024/04/03	17	61.06	0	0.00	61.30	17	6,339	0.27%
2024/04/01	4	60.88	0.5	61.00	61.00	3.5	6,277	0.06%
2024/03/29	11.1	62.11	7	62.21	60.80	4.1	6,201	0.07%
2024/03/28	30.4	64.29	25.1	64.92	63.20	5.3	5,938	0.09%
2024/03/27	11.1	61.80	12.1	63.90	63.60	-1	5,614	-0.02%
2024/03/26	10	61.34	8.1	62.14	60.90	1.9	5,491	0.04%
2024/03/25	13	63.22	9	62.74	62.50	4	5,434	0.07%
2024/03/22	36.1	64.82	4	64.20	62.40	32.1	5,361	0.60%
2024/03/21	32	66.77	31.3	67.65	67.00	0.7	5,175	0.01%
2024/03/20	1	62.60	32.5	63.88	64.90	-31.5	4,423	-0.71%
2024/03/19	0.3	59.70	7.2	59.11	59.00	-6.9	4,056	-0.17%
2024/03/18	0.1	56.50	1	56.30	56.50	-0.9	3,911	-0.02%
2024/03/15	0.1	56.20	6	56.17	55.70	-5.9	3,869	-0.15%
2024/03/14	2.1	55.73	5.1	55.64	55.20	-3	3,855	-0.08%
2024/03/13	0	0.00	15	54.50	54.70	-15	3,876	-0.39%
2024/03/12	1	55.40	0	0.00	55.00	1	3,920	0.03%
2024/03/11	24	53.74	4	54.10	53.30	20	3,909	0.51%
2024/03/08	4.1	55.95	0	0.00	54.90	4.1	3,921	0.10%
2024/03/07	2.1	57.45	0	0.00	57.40	2.1	4,168	0.05%
2024/03/06	2	58.35	1	58.40	58.30	1	4,347	0.02%
2024/03/05	0	0.00	1.1	58.20	58.30	-1.1	4,428	-0.02%
2024/03/04	3.1	57.70	0	0.00	57.80	3.1	4,425	0.07%
2024/03/01	0	0.00	0.1	57.50	57.50	-0.1	4,423	0.00%
2024/02/29	0.1	57.00	0.4	56.90	56.60	-0.4	4,403	-0.01%
2024/02/27	2.1	57.51	1	58.40	57.20	1.1	4,392	0.02%
2024/02/26	7.2	57.78	0	0.00	57.80	7.2	4,359	0.17%
2024/02/23	3.6	59.09	37	59.47	58.40	-33.4	4,341	-0.77%
2024/02/22	3.2	62.08	11	62.01	62.00	-7.8	4,255	-0.18%
2024/02/21	2	62.05	3	61.77	62.10	-1	4,307	-0.02%
2024/02/20	0	0.00	4	62.93	62.50	-4	4,307	-0.09%
2024/02/19	23	62.25	1	62.50	62.00	22	4,259	0.52%
2024/02/16	12.6	61.31	2	61.30	61.50	10.6	4,232	0.25%
2024/02/15	0.2	59.00	3	60.13	60.00	-2.8	4,144	-0.07%
2024/02/05	1	58.60	1	58.50	58.60	0	4,096	0.00%
2024/02/02	1	57.20	25.2	58.26	58.40	-24.2	4,061	-0.60%
2024/01/30	3.1	56.72	6	56.70	56.70	-2.9	4,010	-0.07%
2024/01/29	4.1	57.80	2	57.75	57.80	2.1	3,956	0.05%
2024/01/26	31	57.12	15	56.54	57.00	16	3,827	0.42%
2024/01/25	1	54.70	0	0.00	54.60	1	3,692	0.03%
2024/01/23	1	55.00	0	0.00	55.30	1	3,953	0.03%
2024/01/22	0	0.00	0	54.90	54.70	0	3,950	0.00%
2024/01/19	0	53.80	0	0.00	53.80	0	3,946	0.00%
2024/01/18	0	0.00	6	53.00	53.50	-6	3,970	-0.15%
2024/01/17	2	54.60	0	0.00	53.60	2	3,973	0.05%
2024/01/16	1	54.30	1	54.50	54.90	0	3,965	0.00%
2024/01/15	2.1	54.50	1	54.10	54.40	1.1	3,963	0.03%
2024/01/12	7	53.20	6	53.72	53.70	1	3,976	0.03%
2024/01/10	3	53.70	3	53.60	54.00	0	4,002	0.00%
2024/01/09	3	54.50	6	54.30	54.60	-3	4,001	-0.07%
2024/01/08	0	0.00	1	55.00	55.00	-1	4,006	-0.02%
2024/01/05	0	0.00	0.5	55.50	55.30	-0.5	4,023	-0.01%
2024/01/04	1	55.30	4	55.68	55.80	-3	4,024	-0.07%
2024/01/03	6	55.35	2	55.80	55.40	4	4,078	0.10%
2024/01/02	0	0.00	1.5	54.93	55.40	-1.5	4,104	-0.04%
2023/12/29	4	55.08	0.1	55.00	55.30	3.9	4,103	0.10%
2023/12/28	4	54.45	1	54.80	54.20	3	4,022	0.07%
2023/12/27	1	54.00	2	54.30	54.20	-1	4,021	-0.03%
2023/12/26	5	53.88	0	0.00	54.20	5	4,024	0.12%
2023/12/25	0	53.85	5.9	54.60	54.00	-5.9	4,015	-0.15%
2023/12/22	8	54.79	1	55.30	54.50	7	4,009	0.18%
2023/12/21	10	54.89	0	0.00	54.80	10	3,997	0.25%
2023/12/20	4	55.85	0	0.00	55.60	4	3,986	0.10%
2023/12/19	5	56.30	0.2	56.00	56.00	4.8	3,976	0.12%
2023/12/18	1	60.40	4	58.00	57.90	-3	3,957	-0.08%
2023/12/15	7	63.84	0	0.00	62.80	7	3,906	0.18%
2023/12/14	2	63.05	2	62.35	63.00	0	3,881	0.00%
2023/12/11	2	61.50	7	61.53	61.40	-5	3,996	-0.13%
2023/12/08	1	64.10	1	63.50	63.20	0	4,038	0.00%
2023/12/07	2	63.75	1	63.00	63.70	1	4,058	0.02%
2023/12/06	0	0.00	3.4	63.11	62.90	-3.4	4,065	-0.08%
2023/12/05	5	61.40	0	0.00	62.10	5	4,062	0.12%
2023/12/04	3	63.53	13	64.51	62.90	-10	4,137	-0.24%
2023/12/01	1	58.42	6	58.82	59.10	-5	4,059	-0.12%
2023/11/30	2	57.30	5	56.78	56.80	-3	4,112	-0.07%
2023/11/29	1	55.90	1	55.90	56.00	0	4,055	0.00%
2023/11/27	0	0.00	0	55.70	55.00	0	4,158	0.00%
2023/11/22	0	0.00	3	54.93	54.80	-3	4,270	-0.07%
2023/11/21	1.4	56.16	3	55.30	55.30	-1.6	4,299	-0.04%
2023/11/20	0.3	55.80	0	0.00	56.10	0.3	4,373	0.01%
2023/11/17	1	55.20	0	55.20	55.20	1	4,361	0.02%
2023/11/16	0	0.00	1	53.80	53.60	-1	4,418	-0.02%
2023/11/15	4	54.00	0.2	54.05	53.70	3.8	4,515	0.08%
2023/11/14	0.1	53.30	0	0.00	52.90	0.1	4,598	0.00%
2023/11/13	0	52.90	0	0.00	53.00	0	4,744	0.00%
2023/11/10	1.1	53.51	1	53.50	53.30	0.1	4,800	0.00%
2023/11/09	0	54.30	0	0.00	54.50	0	4,906	0.00%
2023/11/08	0	54.70	0	55.40	54.60	0	4,939	0.00%
2023/11/07	5	56.00	0	0.00	55.10	5	5,035	0.10%
2023/11/06	1	55.00	0	0.00	55.70	1	5,133	0.02%
2023/11/03	1	55.79	0	0.00	54.70	1	5,245	0.02%
2023/11/01	2	54.50	0	0.00	55.20	2	5,253	0.04%
2023/10/31	4	57.18	4.1	56.63	55.70	-0.1	5,125	0.00%
2023/10/26	0	0.00	2	54.00	54.00	-2	5,108	-0.04%
2023/10/25	5	54.90	11	54.89	54.90	-6	5,103	-0.12%
2023/10/24	10	53.80	1	53.50	54.50	9	5,117	0.18%
2023/10/20	1	52.40	0	0.00	52.40	1	5,386	0.02%
2023/10/19	1	53.00	0	0.00	52.90	1	5,476	0.02%
2023/10/18	1	52.01	0	0.00	52.50	1	5,509	0.02%
2023/10/17	1	53.60	0	54.40	53.20	1	5,542	0.02%
2023/10/16	0	53.90	1	53.60	53.90	-1	5,743	-0.02%
2023/10/13	1	54.30	1	54.90	54.20	0	6,203	0.00%
2023/10/12	0	55.47	0	55.70	55.40	0	6,578	0.00%
2023/10/11	1	54.61	0	0.00	55.20	1	6,710	0.02%
2023/10/06	0	0.00	0.3	56.40	56.40	-0.3	6,638	0.00%
2023/10/05	0	0.00	0.6	58.80	58.90	-0.6	6,601	-0.01%
2023/10/04	0	58.70	0	0.00	59.20	0	6,591	0.00%
2023/10/02	1	60.40	0	60.30	60.40	1	6,605	0.01%
2023/09/27	0	58.90	1	58.90	58.90	-1	6,608	-0.02%
2023/09/26	2	59.60	0	0.00	59.00	2	6,612	0.03%
2023/09/25	0	0.00	2	59.99	60.40	-2	6,629	-0.03%
2023/09/22	0	58.00	0	0.00	58.50	0	6,613	0.00%
2023/09/21	1	58.20	24	58.17	58.50	-23	6,655	-0.35%
2023/09/20	0.1	59.98	0	0.00	59.40	0.1	6,790	0.00%
2023/09/19	0.3	61.30	1	61.20	61.30	-0.8	6,775	-0.01%
2023/09/18	0	60.80	0	0.00	60.90	0	6,806	0.00%
2023/09/15	5	61.20	0	0.00	60.80	5	6,861	0.07%
2023/09/14	2	60.10	2	60.00	60.50	0	6,871	0.00%
2023/09/13	5	60.10	5.1	60.00	60.10	-0.1	6,876	0.00%
2023/09/12	1	58.90	0	58.80	59.10	1	6,857	0.01%
2023/09/11	1	57.21	47	57.20	57.20	-46	6,784	-0.68%
2023/09/08	0	59.20	2	59.36	59.30	-2	6,697	-0.03%
2023/09/07	21.1	58.90	71.1	59.37	59.40	-50.1	6,658	-0.75%
2023/09/06	11.1	58.04	123	58.36	58.80	-111.9	6,563	-1.71%	大賣/鉅額交易
2023/09/05	0.1	57.80	185	56.68	57.50	-184.9	6,516	-2.84%	大賣/鉅額交易
2023/09/04	0	0.00	76	54.73	55.00	-76	6,285	-1.21%
2023/09/01	0	0.00	80.3	54.69	54.40	-80.3	6,286	-1.28%
2023/08/31	5	54.40	43	54.40	55.20	-38	6,233	-0.61%
2023/08/30	1	53.90	6	53.88	53.90	-5	6,198	-0.08%
2023/08/29	23	52.36	0	0.00	52.70	23	6,168	0.37%
2023/08/28	0	0.00	3	52.77	52.60	-3	6,177	-0.05%
2023/08/25	0	0.00	45	54.10	54.00	-45	6,187	-0.73%
2023/08/24	5.4	53.36	4	53.70	53.70	1.4	6,151	0.02%
2023/08/23	5	54.64	0	0.00	54.60	5	6,020	0.08%
2023/08/22	10	54.30	13	54.72	54.80	-3	6,010	-0.05%
2023/08/21	0	0.00	10	54.80	54.70	-10	5,967	-0.17%
2023/08/18	2	53.10	10	53.30	53.30	-8	5,889	-0.14%
2023/08/17	0.5	53.92	0	0.00	54.20	0.5	5,784	0.01%
2023/08/16	5	51.80	2	52.40	52.50	3	5,671	0.05%
2023/08/15	1	52.10	2	51.85	52.20	-1	5,601	-0.02%
2023/08/11	0	0.00	1	51.00	50.80	-1	5,473	-0.02%
2023/08/10	19	50.11	7.1	50.03	50.30	11.9	5,409	0.22%
2023/08/09	12.1	50.43	11	50.78	50.80	1.1	5,299	0.02%
2023/08/08	2	49.85	3	49.63	49.95	-1	5,202	-0.02%
2023/08/07	0	0.00	1.2	49.07	49.75	-1.2	5,164	-0.02%
2023/08/04	0	0.00	1.1	47.32	48.05	-1.1	5,138	-0.02%
2023/08/02	23.2	47.41	11	47.33	47.60	12.2	5,135	0.24%
2023/08/01	3.1	48.93	0	0.00	48.95	3.1	5,127	0.06%
2023/07/31	4	50.78	1	50.40	49.65	3	5,123	0.06%
2023/07/28	0	48.75	0	0.00	49.40	0	5,108	0.00%
2023/07/27	1.5	49.31	2	49.15	49.20	-0.6	5,086	-0.01%
2023/07/26	3	49.97	6	50.12	49.25	-3	5,055	-0.06%
2023/07/25	370.5	49.82	5	50.40	50.70	365.5	4,978	7.34%	大買/鉅額交易
2023/07/24	134	48.24	8.2	48.80	49.20	125.8	4,760	2.64%	大買/鉅額交易
2023/07/21	99	47.17	1.1	47.16	47.50	97.9	4,657	2.10%
2023/07/20	7	46.99	0	0.00	46.80	7	4,612	0.15%
2023/07/19	8	48.86	6	49.56	47.55	2	4,538	0.04%
2023/07/18	15.1	50.69	6.5	49.88	50.20	8.6	4,397	0.20%
2023/07/17	2.1	54.26	9	54.17	54.40	-6.9	3,923	-0.18%
2023/07/14	1	49.10	7	49.03	49.50	-6	3,526	-0.17%
2023/07/13	1	47.85	0	0.00	47.50	1	3,369	0.03%
2023/07/12	2.1	47.78	1	47.55	47.50	1.1	3,355	0.03%
2023/07/11	1	47.70	1	48.00	47.90	0	3,335	0.00%
2023/07/10	0	0.00	14	47.71	47.65	-14	3,338	-0.42%
2023/07/07	8	47.31	3	47.87	48.10	5	3,346	0.15%
2023/07/06	0	0.00	16	48.38	48.50	-16	3,390	-0.47%
2023/07/05	0	0.00	2	48.23	48.05	-2	3,435	-0.06%
2023/07/04	9	47.92	0	0.00	48.00	9	3,524	0.26%
2023/06/30	0	0.00	1	47.85	48.05	-1	3,428	-0.03%
2023/06/29	5	47.68	3	48.35	48.35	2	3,397	0.06%
2023/06/28	4	47.71	10.7	47.97	48.20	-6.7	3,311	-0.20%
2023/06/27	5	47.25	5	46.70	46.70	0	3,114	0.00%
2023/06/26	1.1	45.64	1	46.30	46.70	0.1	3,031	0.00%
2023/06/21	18.1	45.93	3	45.75	45.60	15.1	2,969	0.51%
2023/06/20	19	44.97	4	45.25	45.20	15	2,867	0.52%
2023/06/19	10	44.10	2.2	43.80	44.75	7.9	2,778	0.28%
2023/06/16	2	44.17	10	43.60	44.05	-8	2,707	-0.29%
2023/06/15	0	0.00	1	43.35	43.60	-1	2,629	-0.04%
2023/06/14	0	0.00	8	43.46	43.45	-8	2,612	-0.31%
2023/06/13	0	0.00	8	43.18	43.25	-8	2,596	-0.31%
2023/06/12	3	42.80	2	42.70	42.30	1	2,541	0.04%
2023/06/09	12.2	43.88	3	44.70	44.00	9.2	2,453	0.37%
2023/06/08	0	0.00	10	43.20	43.20	-10	2,267	-0.44%
2023/06/07	0.1	43.75	6	43.45	43.55	-6	2,246	-0.26%
2023/06/06	2.1	42.86	0	0.00	43.25	2.1	2,205	0.09%
2023/06/05	0	0.00	7	42.71	43.30	-7	2,195	-0.32%
2023/06/02	3	42.77	0	0.00	42.35	3	2,151	0.14%
2023/06/01	7	42.15	5	42.65	42.80	2	2,132	0.10%
2023/05/31	0	42.05	2	42.10	42.20	-2	2,097	-0.09%
2023/05/30	2	41.45	1	41.75	41.60	1	2,032	0.05%
2023/05/29	3	41.55	7	41.65	41.75	-4	2,016	-0.20%
2023/05/26	10	41.35	0.5	40.80	40.80	9.5	1,999	0.48%
2023/05/25	0	42.40	4	42.34	42.40	-4	1,945	-0.21%
2023/05/24	0	0.00	1	41.50	41.70	-1	1,895	-0.05%
2023/05/23	3	40.82	3	40.90	40.90	0	1,864	0.00%
2023/05/22	3	40.70	31	40.43	40.80	-28	1,870	-1.50%
2023/05/19	22	39.84	0	0.00	39.80	22	1,846	1.19%
2023/05/18	3	39.90	6	39.98	39.95	-3	1,843	-0.16%
2023/05/17	0.1	39.90	4	39.93	39.90	-4	1,819	-0.22%
2023/05/16	6	39.58	36	39.61	39.70	-30	1,785	-1.68%
2023/05/15	36	39.10	20	39.00	39.00	16	1,734	0.92%
2023/05/12	20.1	39.03	22	39.38	39.50	-1.9	1,717	-0.11%
2023/05/11	21	38.75	0	0.00	38.60	21	1,673	1.25%
2023/05/10	8	39.16	5	39.25	39.10	3	1,647	0.18%
2023/05/09	1	38.85	5	38.93	38.90	-4	1,611	-0.25%
2023/05/08	2.1	39.01	0	0.00	38.90	2.1	1,586	0.13%
2023/05/05	5	38.55	0	0.00	38.45	5	1,547	0.32%
2023/05/04	1	38.80	2	39.16	39.10	-1	1,518	-0.07%
2023/04/27	0	0.00	0.3	37.80	37.65	-0.3	1,412	-0.02%
2023/04/26	0	0.00	0.2	37.40	37.50	-0.2	1,403	-0.02%
2023/04/25	5	37.60	0	0.00	36.85	5	1,395	0.36%
2023/04/24	0	0.00	1	37.60	37.75	-1	1,381	-0.07%
2023/04/21	6	38.10	7	38.86	37.25	-1	1,378	-0.07%
2023/04/20	1	38.55	0	0.00	38.35	1	1,299	0.08%
2023/04/18	0	0.00	0.2	37.95	37.95	-0.2	1,264	-0.02%
2023/04/17	5	37.85	0	0.00	38.15	5	1,256	0.40%
2023/04/12	0	0.00	6	39.42	39.00	-6	1,182	-0.51%
2023/04/11	5	38.75	8	38.63	38.85	-3	1,133	-0.26%
2023/04/10	6	37.63	8	37.81	37.70	-2	1,047	-0.19%
2023/04/07	2	36.68	1.5	37.38	37.25	0.5	953	0.05%
2023/04/06	0	0.00	0.5	35.40	35.60	-0.5	825	-0.06%
2023/03/24	0	0.00	7	35.57	35.75	-7	822	-0.85%
2023/03/23	0.1	35.10	0	0.00	35.25	0.1	800	0.01%
2023/03/22	1	35.05	0	0.00	34.95	1	794	0.13%
2023/03/17	0	0.00	0	34.30	34.40	0	774	0.00%
2023/03/16	0	33.70	0	0.00	33.50	0	773	0.00%
2023/03/14	2	34.00	0	0.00	34.00	2	806	0.25%
2023/03/10	2	34.65	0	0.00	34.45	2	823	0.24%
2023/03/08	3	35.35	0	35.45	35.50	3	839	0.35%
2023/03/06	0.3	35.65	0	0.00	35.45	0.3	834	0.04%
2023/03/02	0.1	34.90	0	0.00	34.40	0.1	830	0.01%
2023/03/01	0	34.10	0	0.00	34.25	0	836	0.00%
2023/02/24	0	0.00	1	34.40	34.45	-1	842	-0.12%
2023/02/21	1	34.40	0	0.00	34.50	1	863	0.12%
2023/02/20	0	0.00	1	34.80	34.80	-1	889	-0.11%
2023/02/17	2	34.10	0	0.00	34.50	2	892	0.22%
2023/02/06	1	33.70	0	0.00	33.65	1	1,292	0.08%
2023/02/03	0	0.00	1	33.60	33.70	-1	1,346	-0.07%
2023/01/16	2	31.65	0	0.00	31.55	2	1,292	0.15%
2023/01/10	1	32.30	0	0.00	32.10	1	1,282	0.08%
2023/01/09	0	0.00	1	32.30	32.35	-1	1,278	-0.08%
2022/12/27	0	0.00	2	32.10	32.15	-2	1,316	-0.15%
2022/12/26	2	32.15	0	0.00	32.15	2	1,313	0.15%
2022/12/20	1	31.50	0	0.00	31.50	1	1,335	0.07%
2022/11/30	1	34.25	0	0.00	34.25	1	1,244	0.08%
2022/11/21	0	0.00	13	34.22	34.15	-13	1,220	-1.06%
2022/11/17	0	0.00	2	34.40	34.80	-2	1,194	-0.17%
2022/11/16	2	34.40	4	34.26	34.35	-2	1,184	-0.17%
2022/11/15	0	0.00	3	34.10	34.10	-3	1,155	-0.26%
2022/11/14	2	33.95	0	0.00	33.85	2	1,153	0.17%
2022/11/09	0	0.00	1	33.95	33.70	-1	1,136	-0.09%
2022/11/07	2	33.43	3	33.55	33.55	-1	1,132	-0.09%
2022/11/04	0	0.00	1.1	33.43	33.40	-1.1	1,093	-0.10%
2022/11/03	0	0.00	1	32.90	33.40	-1	1,062	-0.09%
2022/11/02	1.1	33.87	2	32.65	33.05	-0.9	1,017	-0.09%
2022/11/01	1	31.30	7	29.92	31.60	-6	851	-0.71%
2022/10/27	5	28.25	0	0.00	28.35	5	841	0.59%
2022/10/25	0	0.00	1	28.55	28.10	-1	847	-0.12%
2022/10/21	1	28.25	4	28.35	28.20	-3	851	-0.35%
2022/10/20	4	28.20	0	0.00	28.50	4	850	0.47%
2022/10/19	0	0.00	2	28.75	28.75	-2	851	-0.24%
2022/10/18	2	28.55	0	0.00	28.75	2	850	0.24%
2022/10/13	0	0.00	4	28.30	27.40	-4	858	-0.47%
2022/10/07	4	30.35	0	0.00	30.20	4	837	0.48%
2022/10/06	0	0.00	1	29.80	29.95	-1	835	-0.12%
2022/10/05	0	0.00	1	30.00	29.80	-1	837	-0.12%
2022/10/04	3	29.25	5	29.56	29.60	-2	839	-0.24%
2022/10/03	0	0.00	3	28.90	28.90	-3	837	-0.36%
2022/09/30	1	28.40	3	28.70	29.10	-2	848	-0.24%
2022/09/29	2	28.75	4	28.89	28.75	-2	857	-0.23%
2022/09/28	1	28.55	7	28.75	28.55	-6	844	-0.71%
2022/09/23	0	0.00	10	30.80	30.75	-10	846	-1.18%
2022/09/22	1	30.95	0	0.00	30.85	1	858	0.12%
2022/09/16	0	0.00	1	31.65	31.20	-1	859	-0.12%
2022/09/14	0	0.00	5	32.00	32.00	-5	873	-0.57%
2022/09/12	0	0.00	1	31.90	32.00	-1	890	-0.11%
2022/09/08	1	31.55	0	0.00	32.10	1	897	0.11%
2022/09/06	1	31.70	6	31.51	31.45	-5	905	-0.55%
2022/08/29	0	0.00	1	31.50	31.50	-1	869	-0.12%
2022/08/24	5	31.60	0	0.00	31.50	5	894	0.56%
2022/08/23	0	0.00	1	31.55	31.45	-1	898	-0.11%
2022/08/22	0.1	32.00	0	0.00	31.85	0.1	906	0.01%
2022/08/19	1	32.35	0	0.00	32.30	1	901	0.11%
2022/08/17	0	0.00	1	31.70	31.70	-1	887	-0.11%
2022/08/16	1	32.20	0	0.00	32.05	1	872	0.11%
2022/08/12	0.1	30.75	0	0.00	30.75	0.1	817	0.01%
2022/08/08	0.5	31.90	0	0.00	31.80	0.5	789	0.06%
2022/08/03	0	0.00	1	32.00	31.60	-1	760	-0.13%
2022/08/01	1	32.35	0	0.00	32.50	1	805	0.12%
2022/07/22	0.5	33.35	0	0.00	33.15	0.5	882	0.06%
2022/07/21	1	33.20	0	0.00	33.35	1	888	0.11%
2022/07/19	0	32.65	0	0.00	32.45	0	887	0.00%
2022/07/18	0.5	32.10	1	32.40	32.45	-0.5	886	-0.06%
2022/07/15	1	32.00	1	32.05	32.05	0	884	0.00%
2022/07/13	0	0.00	3	30.83	30.80	-3	878	-0.34%
2022/07/12	3	30.13	0	0.00	30.00	3	880	0.34%
2022/07/08	0	0.00	1	31.40	31.40	-1	887	-0.11%
2022/07/04	0	0.00	2	30.53	30.30	-2	922	-0.22%
2022/07/01	6	30.96	6	30.60	30.00	0	941	0.00%
2022/06/30	1	31.65	5	31.75	31.65	-4	920	-0.43%
2022/06/29	1	32.60	0	0.00	32.65	1	915	0.11%
2022/06/27	0	0.00	2	33.70	33.65	-2	931	-0.21%
2022/06/24	0	0.00	2.1	32.97	33.00	-2.1	934	-0.22%
2022/06/23	2	32.25	1	32.50	32.20	1	939	0.11%
2022/06/21	1	33.15	0	0.00	33.40	1	921	0.11%
2022/06/20	1	33.10	4	33.20	32.55	-3	919	-0.33%
2022/06/14	0	0.00	8	34.96	35.00	-8	898	-0.89%
2022/06/06	1	37.00	0	0.00	36.80	1	938	0.11%
2022/06/02	7	37.46	0	0.00	37.20	7	962	0.73%
2022/05/26	0	0.00	2	36.95	36.50	-2	995	-0.20%
2022/05/23	2	36.55	0	0.00	36.45	2	1,099	0.18%
2022/05/18	0	0.00	1	36.75	36.60	-1	1,284	-0.08%
2022/05/17	0	0.00	12	35.87	36.30	-12	1,349	-0.89%
2022/05/16	0	0.00	1	35.65	35.75	-1	1,351	-0.07%
2022/05/12	0	0.00	33	34.05	33.85	-33	1,342	-2.46%
2022/05/11	3	34.65	7	34.87	34.60	-4	1,320	-0.30%
2022/05/09	3.4	35.68	22	35.68	35.40	-18.6	1,311	-1.42%
2022/05/05	5	38.25	3	38.35	38.35	2	1,270	0.16%
2022/05/04	2	38.10	0	0.00	37.95	2	1,266	0.16%
2022/05/03	13	38.01	2	38.00	38.00	11	1,264	0.87%
2022/04/29	3	38.60	4	38.55	38.55	-1	1,251	-0.08%
2022/04/28	1	38.80	6	38.80	38.60	-5	1,249	-0.40%
2022/04/27	1	38.50	4	38.70	38.60	-3	1,240	-0.24%
2022/04/12	0	0.00	10	39.50	39.40	-10	1,319	-0.76%
2022/04/11	22	40.05	10	39.95	39.70	12	1,327	0.90%
2022/04/07	4	41.29	0	0.00	40.75	4	1,314	0.30%
2022/04/06	4	41.65	0	0.00	41.70	4	1,304	0.31%
2022/03/30	1	42.40	0	0.00	42.45	1	1,382	0.07%
2022/03/28	2	42.25	0	0.00	42.55	2	1,386	0.14%
2022/03/25	2	42.90	0	0.00	42.90	2	1,385	0.14%
2022/03/23	0	0.00	5	43.35	43.40	-5	1,393	-0.36%
2022/03/18	1	42.20	0	0.00	42.65	1	1,402	0.07%
2022/03/15	2	41.60	0	0.00	41.60	2	1,424	0.14%
2022/03/10	3	42.40	0	0.00	42.35	3	1,475	0.20%
2022/03/09	0	0.00	5	41.77	41.85	-5	1,474	-0.34%
2022/03/08	4	41.86	0	0.00	41.35	4	1,486	0.27%
2022/03/07	2	42.65	0	0.00	42.65	2	1,469	0.14%
2022/03/02	3	44.75	2	44.55	44.80	1	1,501	0.07%
2022/03/01	0	0.00	5	44.95	44.90	-5	1,509	-0.33%
2022/02/25	1	44.70	5	44.85	44.70	-4	1,504	-0.27%
2022/02/23	5	44.72	0	0.00	44.95	5	1,485	0.34%
2022/02/22	9	44.76	1	44.90	44.90	8	1,495	0.53%
2022/02/21	1	43.75	1	44.25	44.60	0	1,433	0.00%
2022/02/18	1	44.10	1	44.15	44.40	0	1,465	0.00%
2022/02/17	0	0.00	48	44.07	43.80	-48	1,676	-2.86%
2022/02/15	5	42.05	0	0.00	41.85	5	1,731	0.29%
2022/02/14	1	42.45	0	0.00	41.95	1	1,751	0.06%
2022/01/25	12	41.65	0	0.00	41.60	12	1,960	0.61%
2022/01/24	3	42.15	20	41.96	42.25	-17	1,978	-0.86%
2022/01/21	0	0.00	5	42.73	42.55	-5	1,980	-0.25%
2022/01/14	3	42.35	0	0.00	42.65	3	1,991	0.15%
2022/01/10	0	0.00	4	43.20	43.35	-4	1,956	-0.20%
2022/01/07	5	43.55	0	0.00	43.50	5	1,951	0.26%
2022/01/06	5	44.35	0	0.00	44.25	5	1,934	0.26%
2022/01/05	0	0.00	6	44.93	44.65	-6	1,930	-0.31%
2022/01/04	0	0.00	14	45.23	45.15	-14	1,917	-0.73%
2022/01/03	0	0.00	2	45.25	45.05	-2	1,912	-0.10%
2021/12/30	0	0.00	4	45.30	45.40	-4	1,914	-0.21%
2021/12/29	25	45.24	13	45.41	45.25	12	1,916	0.63%
2021/12/27	4	45.63	5	45.65	45.60	-1	1,941	-0.05%
2021/12/24	6	45.41	10	45.43	45.25	-4	1,963	-0.20%
2021/12/21	10	44.13	4	43.99	44.15	6	1,975	0.30%
2021/12/20	0	0.00	2	43.95	44.00	-2	1,983	-0.10%
2021/12/17	4	44.26	1	44.20	44.05	3	1,987	0.15%
2021/12/16	0	0.00	3	44.45	44.25	-3	1,983	-0.15%
2021/12/15	6	44.38	4	44.15	44.15	2	1,987	0.10%
2021/12/14	1	44.20	1	44.10	43.85	0	1,995	0.00%
2021/12/13	0	0.00	1	44.65	44.40	-1	1,985	-0.05%
2021/12/10	4	44.93	0	0.00	44.70	4	1,982	0.20%
2021/12/09	4	45.38	4	45.35	45.25	0	1,982	0.00%
2021/12/08	2	45.65	4	45.83	45.95	-2	1,970	-0.10%
2021/12/07	5	44.95	6	45.37	44.90	-1	1,999	-0.05%
2021/12/02	10	44.58	1	44.60	44.60	9	2,000	0.45%
2021/11/29	0	0.00	4	44.08	44.30	-4	1,992	-0.20%
2021/11/26	2	45.08	0	0.00	44.45	2	1,972	0.10%
2021/11/24	10	45.89	18	45.85	45.85	-8	1,949	-0.41%
2021/11/23	12	46.00	4	45.91	45.90	8	1,949	0.41%
2021/11/22	1	46.70	13	46.54	46.65	-12	1,944	-0.62%
2021/11/19	7	45.91	2	45.80	45.70	5	1,923	0.26%
2021/11/18	0	0.00	5	47.10	46.40	-5	1,899	-0.26%
2021/11/17	3	46.78	2	46.55	46.90	1	1,877	0.05%
2021/11/16	14.2	47.42	3	47.83	47.15	11.2	1,842	0.61%
2021/11/15	0	0.00	6	46.03	46.50	-6	1,600	-0.37%
2021/11/12	1	44.55	9	44.32	44.30	-8	1,540	-0.52%
2021/11/11	1	43.95	2	44.00	43.60	-1	1,526	-0.07%
2021/11/10	1	43.85	2	43.93	44.00	-1	1,574	-0.06%
2021/11/09	5	44.50	1	44.50	44.65	4	1,609	0.25%
2021/11/04	0	0.00	10	44.00	43.95	-10	1,698	-0.59%
2021/11/03	0	0.00	6	43.22	43.30	-6	1,714	-0.35%
2021/11/02	26	43.55	6	43.03	42.65	20	1,793	1.11%
2021/11/01	1	42.85	14	42.43	42.90	-13	1,853	-0.70%
2021/10/29	0	0.00	2	41.70	41.70	-2	1,851	-0.11%
2021/10/28	10	41.48	3	41.60	41.45	7	1,871	0.37%
2021/10/27	0	0.00	5	40.90	41.60	-5	1,899	-0.26%
2021/10/25	0	0.00	4	40.66	40.75	-4	1,914	-0.21%
2021/10/22	3	40.50	0	0.00	40.60	3	1,946	0.15%
2021/10/20	3	40.45	10	40.45	40.30	-7	2,004	-0.35%
2021/10/13	5	39.10	3	38.95	38.90	2	2,194	0.09%
2021/10/07	0	0.00	5	39.50	39.65	-5	2,299	-0.22%
2021/10/05	2	38.05	7	38.31	39.30	-5	2,620	-0.19%
2021/10/04	2	38.75	0	0.00	38.80	2	2,663	0.08%
2021/10/01	7	40.09	0	0.00	39.75	7	2,695	0.26%
2021/09/30	5	40.90	0	0.00	40.95	5	2,690	0.19%
2021/09/29	2	41.10	3	41.27	41.15	-1	2,703	-0.04%
2021/09/28	5	41.60	2	41.85	42.00	3	2,742	0.11%
2021/09/27	2	42.90	0	0.00	42.85	2	2,740	0.07%
2021/09/24	4	43.35	4	43.35	43.30	0	2,768	0.00%
2021/09/22	1	42.30	22	42.02	42.20	-21	2,824	-0.74%
2021/09/17	0	0.00	3	43.05	43.00	-3	2,864	-0.10%
2021/09/16	2	42.50	3	42.47	42.40	-1	2,908	-0.03%
2021/09/14	0	0.00	2	42.53	42.50	-2	3,077	-0.06%
2021/09/10	12	42.69	3	42.88	42.55	9	3,453	0.26%
2021/09/09	1	41.05	0	0.00	41.20	1	3,464	0.03%
2021/09/08	0	0.00	2	41.50	40.85	-2	3,519	-0.06%
2021/09/07	0	0.00	1	41.60	41.70	-1	3,544	-0.03%
2021/09/03	1	42.35	24.7	42.49	42.30	-23.7	3,652	-0.65%
2021/09/02	5	42.23	3	42.50	42.00	2	3,673	0.05%
2021/09/01	5	42.50	0	0.00	42.50	5	3,688	0.14%
2021/08/31	1	41.75	0	0.00	41.95	1	3,691	0.03%
2021/08/30	1	41.60	1.5	41.73	41.75	-0.5	3,716	-0.01%
2021/08/26	1	41.60	0	0.00	41.55	1	3,744	0.03%
2021/08/25	1	41.55	3	41.35	41.60	-2	3,772	-0.05%
2021/08/24	1	41.10	0	0.00	41.00	1	3,815	0.03%
2021/08/23	5	41.30	0	0.00	41.60	5	3,820	0.13%
2021/08/20	1	40.80	5	40.75	40.55	-4	3,828	-0.10%
2021/08/18	1	40.75	10	40.63	42.20	-9	3,841	-0.23%
2021/08/16	2	40.45	3	40.65	41.60	-1	3,910	-0.03%
2021/08/13	4	42.84	1	41.80	41.95	3	3,894	0.08%
2021/08/11	2	47.20	0	0.00	46.75	2	4,172	0.05%
2021/08/10	2	47.88	0	0.00	47.65	2	4,156	0.05%
2021/08/09	7	48.41	1	48.30	48.15	6	4,196	0.14%
2021/08/05	21	49.26	16	49.50	49.55	5	4,156	0.12%
2021/08/04	0	0.00	12	48.48	48.35	-12	4,121	-0.29%
2021/08/02	2	48.15	0	0.00	48.30	2	4,211	0.05%
2021/07/30	0	0.00	3	47.57	47.35	-3	4,214	-0.07%
2021/07/29	4	47.90	10	47.65	47.85	-6	4,246	-0.14%
2021/07/28	7	46.64	4	47.50	47.50	3	4,284	0.07%
2021/07/27	1	47.50	1	48.15	47.40	0	4,389	0.00%
2021/07/23	4	47.28	3	47.10	47.30	1	4,597	0.02%
2021/07/21	3	46.47	1	46.25	46.25	2	4,687	0.04%
2021/07/20	0	0.00	10	47.10	46.65	-10	4,682	-0.21%
2021/07/19	0	0.00	2	48.00	47.60	-2	4,685	-0.04%
2021/07/14	0	0.00	2	48.10	48.20	-2	4,920	-0.04%
2021/07/13	11	50.01	46	49.43	49.05	-35	4,891	-0.72%
2021/07/12	1	48.85	11.1	49.20	49.15	-10.1	4,678	-0.22%
2021/07/09	1	48.45	1	48.50	48.45	0	4,617	0.00%
2021/07/08	2	48.40	5	48.53	48.00	-3	4,671	-0.06%
2021/07/07	0	0.00	1	48.15	47.65	-1	4,704	-0.02%
2021/07/06	1	48.00	1	48.05	48.15	0	4,780	0.00%
2021/07/05	1	48.40	2	48.43	48.40	-1	5,033	-0.02%
2021/07/02	1	47.10	7	47.17	47.30	-6	5,123	-0.12%
2021/07/01	9	48.22	5	47.35	47.15	4	5,162	0.08%
2021/06/30	9	47.79	10	47.63	47.60	-1	5,155	-0.02%
2021/06/29	3	48.07	0	0.00	47.55	3	5,173	0.06%
2021/06/28	1	47.50	2	47.93	48.00	-1	5,210	-0.02%
2021/06/25	3	48.10	1	48.00	47.55	2	5,209	0.04%
2021/06/24	0	0.00	12	47.98	48.15	-12	5,229	-0.23%
2021/06/23	1	48.25	31	47.77	48.40	-30	5,236	-0.57%
2021/06/22	26	48.28	14	48.35	47.65	12	5,254	0.23%
2021/06/18	10	46.23	14	46.43	46.60	-4	5,441	-0.07%
2021/06/17	2	45.65	3	45.95	46.05	-1	5,455	-0.02%
2021/06/16	2	45.25	6	45.33	45.20	-4	5,456	-0.07%
2021/06/15	47	45.72	1	45.80	45.85	46	5,487	0.84%
2021/06/11	12	45.15	2	45.25	45.15	10	5,528	0.18%
2021/06/10	5	44.68	3	44.70	44.80	2	5,529	0.04%
2021/06/07	0	0.00	7	43.70	43.70	-7	5,700	-0.12%
2021/06/04	2	44.20	0	0.00	44.10	2	5,743	0.03%
2021/06/03	0	0.00	1	44.65	44.65	-1	5,781	-0.02%
2021/06/02	4	44.86	1	44.70	44.65	3	5,812	0.05%
2021/06/01	1	45.10	5	45.28	45.15	-4	5,826	-0.07%
2021/05/31	3	44.45	0	0.00	44.40	3	5,866	0.05%
2021/05/28	0	0.00	4	44.39	44.40	-4	5,942	-0.07%
2021/05/21	5	44.09	2	43.38	43.60	3	6,773	0.04%
2021/05/20	9	44.87	6	44.88	43.40	3	6,861	0.04%
2021/05/19	34	42.50	0	0.00	43.35	34	6,619	0.51%
2021/05/18	0	0.00	5	40.45	42.10	-5	6,594	-0.08%
2021/05/17	5	38.70	2	39.20	38.95	3	6,581	0.05%
2021/05/14	0	0.00	4	41.69	40.55	-4	6,524	-0.06%
2021/05/13	1	41.20	3	40.98	40.30	-2	6,499	-0.03%
2021/05/12	15	40.71	7	39.99	40.50	8	6,468	0.12%
2021/05/11	27	43.73	3	43.13	43.15	24	6,383	0.38%
2021/05/10	3	45.95	0	0.00	45.50	3	6,327	0.05%
2021/05/06	3	45.22	0	0.00	45.00	3	6,318	0.05%
2021/05/05	0	0.00	8	45.56	45.25	-8	6,321	-0.13%
2021/05/04	41	45.51	37	46.16	45.65	4	6,305	0.06%
2021/05/03	21	48.41	0	0.00	47.90	21	6,201	0.34%
2021/04/29	4	50.35	4	50.25	49.70	0	6,115	0.00%
2021/04/28	21	50.71	2	50.85	51.10	19	6,010	0.32%
2021/04/27	23	49.97	0	0.00	49.70	23	6,008	0.38%
2021/04/26	3	50.20	7	50.19	50.20	-4	6,016	-0.07%
2021/04/23	2	49.60	13	49.81	49.95	-11	6,022	-0.18%
2021/04/22	12	51.15	0	0.00	49.45	12	6,073	0.20%
2021/04/21	3	52.00	3	51.37	51.60	0	6,049	0.00%
2021/04/20	2	50.80	1	51.20	51.40	1	5,941	0.02%
2021/04/16	2	49.98	0	0.00	50.00	2	5,981	0.03%
2021/04/15	2	49.60	2	49.60	49.70	0	5,993	0.00%
2021/04/14	0	0.00	2	49.60	49.30	-2	6,013	-0.03%
2021/04/13	2	51.80	1	51.90	50.40	1	5,978	0.02%
2021/04/12	8	52.38	5	52.02	51.90	3	5,958	0.05%
2021/04/09	10	53.22	10	53.23	53.10	0	5,898	0.00%
2021/04/08	10	51.46	26	51.05	51.90	-16	5,649	-0.28%
2021/04/07	3	49.82	9	50.07	50.20	-6	5,523	-0.11%
2021/04/06	1	49.20	0	49.35	49.35	1	5,523	0.02%
2021/04/01	2	49.30	1	49.15	49.25	1	5,532	0.02%
2021/03/31	0	0.00	1	49.75	49.35	-1	5,526	-0.02%
2021/03/30	2	49.15	2	49.18	49.25	0	5,499	0.00%
2021/03/29	7	49.39	1	49.10	49.25	6	5,489	0.11%
2021/03/26	0	0.00	2	49.33	49.35	-2	5,473	-0.04%
2021/03/25	14	48.99	13	49.26	48.75	1	5,488	0.02%
2021/03/24	39	51.01	34	51.45	50.10	5	5,418	0.09%
2021/03/23	8	49.81	106	49.46	50.10	-98	5,105	-1.92%	大賣/
2021/03/22	1	48.85	6	48.85	48.80	-5	4,990	-0.10%
2021/03/19	1	48.20	0	0.00	48.20	1	5,002	0.02%
2021/03/18	2	48.55	6	48.50	48.45	-4	5,019	-0.08%
2021/03/17	27	48.48	4	48.36	48.10	23	5,086	0.45%
2021/03/16	0	0.00	1	48.15	47.45	-1	5,151	-0.02%
2021/03/15	0	0.00	5	47.79	47.90	-5	5,377	-0.09%
2021/03/12	1	47.10	3	47.13	47.10	-2	5,348	-0.04%
2021/03/11	2	46.70	0	0.00	46.75	2	5,456	0.04%
2021/03/10	1	46.65	3	46.70	46.45	-2	5,480	-0.04%
2021/03/09	13	45.71	1	46.05	46.20	12	5,507	0.22%
2021/03/05	5	46.23	8	46.15	46.10	-3	5,728	-0.05%
2021/03/04	5	46.20	6	46.33	46.60	-1	5,879	-0.02%
2021/03/03	0	0.00	5	46.28	46.30	-5	5,918	-0.08%
2021/03/02	51	46.66	19	46.96	46.10	32	5,904	0.54%
2021/02/26	27	46.16	31	46.32	46.20	-4	5,786	-0.07%
2021/02/25	3	45.38	0	0.00	45.55	3	5,606	0.05%
2021/02/24	0	0.00	2	45.95	45.35	-2	5,603	-0.04%
2021/02/22	11	44.98	11	44.89	44.80	0	5,452	0.00%
2021/02/19	5	43.95	1	44.25	44.20	4	5,366	0.07%
2021/02/18	1	43.60	0	0.00	43.80	1	5,408	0.02%
2021/02/17	0	0.00	6	43.15	43.10	-6	5,543	-0.11%
2021/02/03	0	0.00	1	42.45	42.40	-1	5,774	-0.02%
2021/02/02	1	42.15	10	42.00	42.10	-9	5,924	-0.15%
2021/02/01	1	41.15	1	41.70	41.55	0	6,010	0.00%
2021/01/27	0	0.00	1	43.05	42.50	-1	6,236	-0.02%
2021/01/26	2	41.80	1	41.85	41.80	1	6,609	0.02%
2021/01/25	7	42.07	1	42.00	42.30	6	6,623	0.09%
2021/01/22	0	0.00	2	41.80	41.80	-2	6,615	-0.03%
2021/01/21	5	41.60	1	42.25	41.25	4	6,639	0.06%
2021/01/20	14	41.94	1	41.80	41.65	13	6,698	0.19%
2021/01/19	1	43.60	0	0.00	43.45	1	6,623	0.02%
2021/01/15	7	44.09	34	44.35	43.30	-27	6,674	-0.40%
2021/01/14	21	44.42	10	44.52	44.50	11	6,626	0.17%
2021/01/12	7	43.63	2	44.10	43.20	5	6,569	0.08%
2021/01/11	1	44.55	9	44.27	44.30	-8	6,566	-0.12%
2021/01/08	16	43.72	6	43.95	43.80	10	6,544	0.15%
2021/01/07	1	43.85	3	43.70	43.80	-2	6,606	-0.03%
2021/01/06	8	43.91	0	0.00	43.40	8	6,616	0.12%
2021/01/05	8	44.12	6	43.80	44.15	2	6,611	0.03%
2021/01/04	5	43.70	0	0.00	43.60	5	6,585	0.08%
2020/12/31	3	43.30	0	0.00	43.35	3	6,580	0.05%
2020/12/30	8	43.26	0	0.00	43.30	8	6,580	0.12%
2020/12/29	1	43.15	10	43.30	43.05	-9	6,593	-0.14%
2020/12/28	9	43.53	0	0.00	43.60	9	6,551	0.14%
2020/12/23	0	0.00	1	42.65	43.00	-1	6,524	-0.02%
2020/12/22	7	43.01	0	0.00	42.90	7	6,618	0.11%
2020/12/21	0	0.00	1	43.65	43.70	-1	6,677	-0.01%
2020/12/18	17	44.20	0	0.00	44.10	17	6,650	0.26%
2020/12/17	3	44.73	1	44.85	44.70	2	6,631	0.03%
2020/12/16	0	0.00	10	44.95	44.80	-10	6,606	-0.15%
2020/12/15	11	44.29	0	0.00	43.85	11	6,726	0.16%
2020/12/14	2	45.43	0	0.00	45.35	2	6,671	0.03%
2020/12/11	6	44.73	3	44.83	45.00	3	6,626	0.05%
2020/12/10	5	46.07	2	46.35	45.85	3	6,549	0.05%
2020/12/09	2	46.00	11	46.17	46.55	-9	6,431	-0.14%
2020/12/08	5	44.89	0	0.00	44.80	5	6,235	0.08%
2020/12/07	13	45.38	15.2	45.80	45.25	-2.2	6,283	-0.03%
2020/12/04	8	45.09	13	45.17	45.20	-5	6,218	-0.08%
2020/12/03	8	45.05	12	45.44	45.05	-4	6,188	-0.06%
2020/12/02	19	45.84	6	45.69	45.55	13	6,174	0.21%
2020/12/01	11	45.02	4	45.09	45.60	7	6,077	0.12%
2020/11/30	7	45.03	13	45.16	44.85	-6	6,089	-0.10%
2020/11/27	7	44.74	11	44.57	44.55	-4	6,023	-0.07%
2020/11/26	13	44.06	0	0.00	44.20	13	6,021	0.22%
2020/11/25	8	44.51	2	44.00	43.70	6	6,044	0.10%
2020/11/24	34	44.77	9	45.01	44.45	25	6,024	0.41%
2020/11/23	14	44.11	10	44.25	44.35	4	5,947	0.07%
2020/11/20	16	43.78	1	44.00	44.15	15	5,967	0.25%
2020/11/19	9	43.55	8	44.00	43.85	1	6,026	0.02%
2020/11/18	1	43.70	0	0.00	43.50	1	6,266	0.02%
2020/11/17	6	43.61	0	0.00	43.40	6	6,470	0.09%
2020/11/16	14	43.71	8	43.91	43.85	6	6,809	0.09%
2020/11/13	2	42.60	4	43.15	43.20	-2	7,000	-0.03%
2020/11/12	2	43.05	0	0.00	42.70	2	7,850	0.03%
2020/11/11	2	42.43	1	42.45	42.95	1	8,502	0.01%
2020/11/10	6	42.12	15	42.37	42.40	-9	8,790	-0.10%
2020/11/09	11	42.11	13	42.12	42.15	-2	8,928	-0.02%
2020/11/06	15	41.95	15	41.86	41.75	0	8,994	0.00%
2020/11/05	14	40.83	1	40.65	40.90	13	8,920	0.15%
2020/11/04	3	40.70	4	41.08	41.00	-1	8,951	-0.01%
2020/11/03	15	41.45	5	42.15	41.10	10	8,923	0.11%
2020/11/02	1	39.50	0	0.00	39.60	1	8,564	0.01%
2020/10/30	1	39.50	0	0.00	39.15	1	8,664	0.01%
2020/10/28	3	40.30	1	40.70	39.80	2	8,670	0.02%
2020/10/27	1	41.10	0	0.00	41.20	1	8,599	0.01%
2020/10/26	0	0.00	2	41.60	41.60	-2	8,638	-0.02%
2020/10/22	4	41.80	4	41.80	41.45	0	8,666	0.00%
2020/10/21	2	41.75	1	41.50	41.85	1	8,717	0.01%
2020/10/20	3	40.90	10	41.24	41.25	-7	8,842	-0.08%
2020/10/19	11	41.08	11	41.76	41.35	0	9,033	0.00%
2020/10/16	2	41.38	4	40.91	40.65	-2	9,143	-0.02%
2020/10/15	10	41.65	16	41.47	41.50	-6	9,288	-0.06%
2020/10/14	2	40.53	2	40.70	40.65	0	9,290	0.00%
2020/10/13	7	40.22	8	40.29	40.25	-1	9,699	-0.01%
2020/10/12	1	40.90	0	0.00	40.85	1	9,806	0.01%
2020/10/08	2	40.93	2	40.95	40.95	0	9,977	0.00%
2020/10/07	2	40.00	0	0.00	40.50	2	10,162	0.02%
2020/10/05	1	39.20	1	39.70	39.65	0	10,871	0.00%
2020/09/30	1	39.00	1	39.20	39.20	0	11,182	0.00%
2020/09/29	1	39.20	2	38.95	38.95	-1	11,398	-0.01%
2020/09/28	7	39.01	7	39.14	39.05	0	11,633	0.00%
2020/09/25	7	38.44	4	38.45	38.05	3	12,069	0.02%
2020/09/24	3	40.42	5	39.95	39.75	-2	12,326	-0.02%
2020/09/23	7	41.53	4	41.54	41.50	3	12,635	0.02%
2020/09/22	3	41.87	9	41.91	41.65	-6	12,801	-0.05%
2020/09/21	1	43.10	2	43.18	42.75	-1	12,838	-0.01%
2020/09/18	6	43.53	7	43.56	43.60	-1	12,859	-0.01%
2020/09/17	5	42.55	4	42.55	42.55	1	12,775	0.01%
2020/09/16	1	42.10	1	42.05	42.05	0	12,830	0.00%
2020/09/15	3	42.08	2.2	41.88	41.85	0.8	12,858	0.01%
2020/09/14	2	41.73	4	41.90	41.85	-2	12,907	-0.02%
2020/09/11	4	41.86	12	41.83	41.30	-8	12,902	-0.06%
2020/09/10	17	42.91	8	42.41	42.25	9	12,834	0.07%
2020/09/09	4	41.98	5	42.21	42.20	-1	12,751	-0.01%
2020/09/08	5	43.48	8	43.53	43.05	-3	12,663	-0.02%
2020/09/07	9	44.08	11	43.76	43.50	-2	12,664	-0.02%
2020/09/04	6	44.37	10	44.31	44.45	-4	12,725	-0.03%
2020/09/03	18	45.11	5	45.01	45.15	13	12,660	0.10%
2020/09/02	38	44.87	34	44.53	44.60	4	12,555	0.03%
2020/09/01	5	43.69	4	44.09	44.20	1	12,478	0.01%
2020/08/31	5	43.62	3	43.62	43.55	2	12,403	0.02%
2020/08/28	17	43.01	17	43.36	43.50	0	12,488	0.00%
2020/08/27	14	43.45	10	43.24	43.20	4	12,500	0.03%
2020/08/26	8	44.24	14	44.46	44.10	-6	12,464	-0.05%
2020/08/25	3	44.93	12	44.92	44.75	-9	12,496	-0.07%
2020/08/24	21	44.80	20	45.17	44.60	1	12,612	0.01%
2020/08/21	7	43.89	18	43.86	43.95	-11	12,397	-0.09%
2020/08/20	25	44.85	15	44.17	43.35	10	12,262	0.08%
2020/08/19	41	48.69	10	49.13	48.15	31	11,877	0.26%
2020/08/18	76	49.93	28	49.09	48.15	48	11,533	0.42%
2020/08/17	55	48.21	67	48.06	49.65	-12	10,644	-0.11%
2020/08/14	31	44.02	44	44.06	45.15	-13	9,929	-0.13%
2020/08/13	33	44.30	51	43.66	42.35	-18	9,575	-0.19%
2020/08/12	30	43.96	10	43.46	44.15	20	9,310	0.21%
2020/08/11	7	43.14	17	42.79	42.55	-10	9,225	-0.11%
2020/08/10	4	43.98	25	43.62	43.95	-21	9,200	-0.23%
2020/08/07	4	43.61	9	43.57	43.85	-5	9,266	-0.05%
2020/08/06	13	43.01	7	42.77	42.75	6	9,272	0.06%
2020/08/05	10	43.12	15	43.77	43.30	-5	9,427	-0.05%
2020/08/04	4	41.86	4	42.03	42.00	0	9,637	0.00%
2020/08/03	7	41.94	6	41.83	41.80	1	9,662	0.01%
2020/07/31	11	41.46	1	41.50	41.80	10	9,656	0.10%
2020/07/30	4	41.10	4	41.25	41.25	0	9,670	0.00%
2020/07/29	3	40.75	4	40.95	41.15	-1	9,659	-0.01%
2020/07/28	10	41.26	10	41.42	40.15	0	9,660	0.00%
2020/07/27	12	42.29	7	41.84	41.55	5	9,672	0.05%
2020/07/24	13	43.78	14	43.48	42.80	-1	9,622	-0.01%
2020/07/23	7	44.87	9	44.96	45.00	-2	9,561	-0.02%
2020/07/22	10	45.31	16	45.35	45.40	-6	9,399	-0.06%
2020/07/21	13	45.78	8	45.66	45.25	5	9,255	0.05%
2020/07/20	7	45.45	3	45.40	45.30	4	9,126	0.04%
2020/07/17	34	46.51	63	45.69	45.25	-29	9,072	-0.32%
2020/07/16	33	45.66	3	45.67	45.75	30	8,704	0.34%
2020/07/15	30	45.26	38	45.67	45.00	-8	8,611	-0.09%
2020/07/14	8.9	45.07	5	44.84	45.10	3.9	8,533	0.05%
2020/07/13	19	46.47	20	46.04	46.35	-1	8,375	-0.01%
2020/07/10	23	43.27	7	43.36	43.00	16	7,946	0.20%
2020/07/09	27	45.34	26.1	45.76	44.50	0.9	7,828	0.01%
2020/07/08	9	45.07	55.6	45.42	45.45	-46.6	7,619	-0.61%
2020/07/07	25	44.10	8	44.11	44.10	17	7,491	0.23%
2020/07/06	9	43.79	76.2	44.70	45.00	-67.2	7,417	-0.91%
2020/07/03	73	42.62	51	42.37	43.00	22	7,059	0.31%
2020/07/02	9	41.66	51	41.82	41.90	-42	6,805	-0.62%
2020/07/01	7	39.51	43	39.99	39.80	-36	6,455	-0.56%
2020/06/30	14	38.80	28	38.86	38.80	-14	6,322	-0.22%
2020/06/29	5	38.23	16	38.05	38.05	-11	6,286	-0.17%
2020/06/24	15	38.78	11	39.16	39.15	4	6,262	0.06%
2020/06/23	5	38.72	3	38.80	38.80	2	6,272	0.03%
2020/06/22	16	38.85	8	38.46	38.45	8	6,299	0.13%
2020/06/19	5	38.32	16	38.95	39.10	-11	6,389	-0.17%
2020/06/18	3	37.72	19	38.30	38.05	-16	6,387	-0.25%
2020/06/17	3	37.88	15	37.81	37.85	-12	6,431	-0.19%
2020/06/16	14	37.80	15	37.61	37.70	-1	6,584	-0.02%
2020/06/15	10	37.30	26	36.96	36.95	-16	6,711	-0.24%
2020/06/12	6	37.36	7	37.65	37.75	-1	6,765	-0.01%
2020/06/11	14	39.22	12	38.63	38.45	2	6,803	0.03%
2020/06/10	5	38.98	4	38.76	38.75	1	6,737	0.01%
2020/06/09	2	39.00	5	38.78	38.70	-3	6,889	-0.04%
2020/06/08	6	39.12	8	38.96	38.90	-2	6,944	-0.03%
2020/06/05	7	39.06	7	39.07	39.05	0	6,952	0.00%
2020/06/04	21	39.52	11	39.38	39.30	10	7,013	0.14%
2020/06/03	4	38.78	8	38.91	39.00	-4	6,890	-0.06%
2020/06/02	7	38.78	5	38.57	38.55	2	6,857	0.03%
2020/06/01	9	38.75	5	38.79	38.95	4	6,885	0.06%
2020/05/29	10	38.09	6	38.38	38.75	4	7,206	0.06%
2020/05/28	3	37.55	4	37.61	37.50	-1	7,077	-0.01%
2020/05/27	2	37.03	3.1	36.80	37.40	-1.1	7,029	-0.02%
2020/05/26	3	36.93	3	36.80	36.70	0	6,982	0.00%
2020/05/25	4	36.20	1	36.40	36.40	3	6,977	0.04%
2020/05/22	2	36.53	0	0.00	36.35	2	6,976	0.03%
2020/05/21	1	37.00	1	37.20	37.20	0	6,966	0.00%
2020/05/20	0	0.00	3	36.60	36.60	-3	6,948	-0.04%
2020/05/19	4	36.93	22	36.99	36.85	-18	6,921	-0.26%
2020/05/18	5	36.61	32	36.66	36.45	-27	6,887	-0.39%
2020/05/15	4	37.64	4	37.69	37.60	0	6,813	0.00%
2020/05/14	8	38.31	7	38.01	37.65	1	6,773	0.01%
2020/05/13	9	39.14	7	39.06	39.05	2	6,663	0.03%
2020/05/12	21	39.74	42	39.91	39.70	-21	6,607	-0.32%
2020/05/11	51	40.49	5	40.49	41.10	46	6,463	0.71%
2020/05/08	3	38.80	6	39.07	38.80	-3	6,140	-0.05%
2020/05/07	5	38.80	0	0.00	38.85	5	6,126	0.08%
2020/05/06	7	38.53	6	38.74	38.35	1	6,115	0.02%
2020/05/05	5	38.85	7	38.84	38.80	-2	6,120	-0.03%
2020/05/04	8	39.23	0	0.00	39.00	8	6,133	0.13%
2020/04/30	4	39.64	12	39.52	40.00	-8	6,145	-0.13%
2020/04/29	5	39.02	2	38.95	38.90	3	6,134	0.05%
2020/04/28	1	38.85	3	38.70	38.65	-2	6,167	-0.03%
2020/04/27	1	39.20	1	39.20	39.35	0	6,181	0.00%
2020/04/24	2	39.43	6	39.23	39.05	-4	6,160	-0.06%
2020/04/23	2	39.45	2	39.43	39.20	0	6,150	0.00%
2020/04/22	0	0.00	4	38.60	39.35	-4	6,099	-0.07%
2020/04/21	2	39.30	6	39.84	38.15	-4	6,082	-0.07%
2020/04/20	7	39.73	6	39.60	39.60	1	6,081	0.02%
2020/04/17	7	40.29	3	40.32	39.45	4	6,056	0.07%
2020/04/16	4	40.05	14	39.64	40.00	-10	5,942	-0.17%
2020/04/15	4	40.25	23	40.60	39.90	-19	5,908	-0.32%
2020/04/14	9	39.81	13.2	40.08	39.80	-4.2	5,819	-0.07%
2020/04/13	31	39.83	33	39.60	39.60	-2	5,773	-0.03%
2020/04/10	43	38.99	31	38.92	39.00	12	5,704	0.21%
2020/04/09	33	38.75	24	38.62	38.60	9	5,704	0.16%
2020/04/08	10	36.89	9	36.88	37.60	1	5,578	0.02%
2020/04/07	25	35.70	2	35.58	36.60	23	5,546	0.41%
2020/04/06	0	0.00	4	34.23	34.50	-4	5,576	-0.07%
2020/04/01	3	33.33	6	33.48	33.70	-3	5,534	-0.05%
2020/03/31	22	33.89	4	33.18	33.10	18	5,529	0.33%
2020/03/30	4	32.33	6	32.80	33.20	-2	5,552	-0.04%
2020/03/27	2	33.53	5	33.90	32.50	-3	5,567	-0.05%
2020/03/26	1	31.10	60	31.06	32.90	-59	5,468	-1.08%
2020/03/25	0	0.00	3	31.65	31.60	-3	5,359	-0.06%
2020/03/24	7	28.45	27	27.89	29.00	-20	5,227	-0.38%
2020/03/23	11	26.56	55	26.39	26.40	-44	5,163	-0.85%
2020/03/20	46.6	29.12	5	30.00	28.00	41.6	5,115	0.81%
2020/03/19	73.4	27.78	52	29.10	27.45	21.4	4,974	0.43%
2020/03/18	11	31.14	1	30.45	30.40	10	4,854	0.21%
2020/03/17	1	29.50	34	31.22	30.50	-33	4,809	-0.69%
2020/03/16	21	32.11	6	33.30	31.55	15	4,763	0.31%
2020/03/13	22	32.00	17	32.88	33.15	5	4,720	0.11%
2020/03/12	44	36.07	36	37.11	35.40	8	4,616	0.17%
2020/03/11	21	38.72	53	38.69	38.30	-32	4,541	-0.70%
2020/03/10	36	38.85	42	38.55	39.50	-6	4,507	-0.13%
2020/03/09	22	39.54	21	40.28	39.10	1	4,432	0.02%
2020/03/06	4	41.28	10	41.10	41.05	-6	4,384	-0.14%
2020/03/05	9	41.73	38	41.52	41.70	-29	4,371	-0.66%
2020/03/04	77	41.90	3	41.78	41.50	74	4,306	1.72%
2020/03/03	0	0.00	3	40.40	40.40	-3	3,901	-0.08%
2020/03/02	4	35.19	0	0.00	36.75	4	3,833	0.10%
2020/02/27	70	36.59	31	36.97	36.00	39	3,885	1.00%
2020/02/26	0	0.00	21	38.02	37.60	-21	3,880	-0.54%
2020/02/25	1	38.40	4	37.84	38.40	-3	3,905	-0.08%
2020/02/24	3	38.20	0	0.00	38.25	3	3,975	0.08%
2020/02/20	0	0.00	10	38.85	38.85	-10	4,155	-0.24%
2020/02/19	0	0.00	1.1	39.23	39.00	-1.1	4,223	-0.03%
2020/02/18	1	39.20	2	38.95	38.95	-1	4,387	-0.02%
2020/02/17	13	39.18	1	39.40	39.20	12	4,805	0.25%
2020/02/14	10	39.30	2	39.55	39.60	8	4,990	0.16%
2020/02/13	5	39.56	0	0.00	39.25	5	5,192	0.10%
2020/02/12	11	38.98	0	0.00	39.65	11	5,443	0.20%
2020/02/07	2	38.35	0	0.00	38.30	2	5,756	0.03%
2020/02/06	0	0.00	2	38.70	39.10	-2	5,791	-0.03%
2020/02/05	5	37.86	2	38.03	37.95	3	5,844	0.05%
2020/02/04	65	37.42	5	37.35	37.90	60	5,862	1.02%
2020/02/03	0	0.00	1	35.75	36.15	-1	5,972	-0.02%
2020/01/31	10	37.80	60	37.52	37.65	-50	6,089	-0.82%
2020/01/30	16	38.94	30	38.74	38.70	-14	6,083	-0.23%
2020/01/17	0	0.00	5	43.25	42.90	-5	6,147	-0.08%
2020/01/15	3	42.88	2	43.03	43.05	1	6,650	0.02%
2020/01/14	2	42.80	2	43.30	43.30	0	6,726	0.00%
2020/01/13	0	0.00	1	42.65	42.65	-1	6,791	-0.01%
2020/01/10	0	0.00	2	41.60	41.55	-2	6,861	-0.03%
2020/01/08	4	41.80	7	41.86	41.65	-3	7,213	-0.04%
2020/01/07	1	41.85	4	42.20	41.80	-3	7,462	-0.04%
2020/01/06	1	42.50	1	42.40	42.30	0	7,520	0.00%
2020/01/03	0	0.00	12	44.22	43.25	-12	7,540	-0.16%
2020/01/02	1	44.00	0	0.00	43.95	1	7,537	0.01%
2019/12/30	1	43.70	10	43.61	43.80	-9	7,526	-0.12%
2019/12/27	4	42.55	0	0.00	42.40	4	7,456	0.05%
2019/12/26	3	43.07	13	42.47	42.45	-10	7,499	-0.13%
2019/12/25	0	0.00	3	43.38	43.40	-3	7,535	-0.04%
2019/12/23	5	42.40	0	0.00	42.20	5	7,993	0.06%
2019/12/20	8	42.33	1	42.50	42.50	7	8,363	0.08%
2019/12/18	0	0.00	10	42.40	42.05	-10	9,315	-0.11%
2019/12/17	0	0.00	2	42.40	42.50	-2	9,478	-0.02%
2019/12/16	0	0.00	0.3	42.25	42.30	-0.3	9,664	0.00%
2019/12/13	35	42.07	1	41.80	41.85	34	9,674	0.35%
2019/12/12	0	0.00	5	42.40	42.20	-5	9,738	-0.05%
2019/12/11	12	42.18	1	42.10	42.45	11	9,729	0.11%
2019/12/10	11	41.90	0	0.00	41.90	11	9,716	0.11%
2019/12/09	21	42.18	0	0.00	42.05	21	9,701	0.22%
2019/12/06	2	43.00	1	42.80	42.80	1	9,679	0.01%
2019/12/05	7	42.57	6	42.30	42.75	1	9,736	0.01%
2019/12/04	15	42.02	30	41.99	42.10	-15	9,785	-0.15%
2019/12/03	12	42.55	62	42.14	42.55	-50	9,881	-0.51%
2019/12/02	8	42.21	10	42.58	42.10	-2	9,907	-0.02%
2019/11/29	18	43.12	13	43.39	43.10	5	9,912	0.05%
2019/11/28	13	44.19	10	43.80	43.60	3	9,973	0.03%
2019/11/27	11	44.10	11	43.89	44.00	0	10,066	0.00%
2019/11/26	7	43.89	5	44.00	43.80	2	10,142	0.02%
2019/11/25	7	43.24	6	43.63	43.70	1	10,121	0.01%
2019/11/22	10	43.14	9	42.90	42.85	1	10,146	0.01%
2019/11/21	4	42.88	4	43.10	43.30	0	10,169	0.00%
2019/11/20	54	44.03	6	44.13	43.60	48	10,174	0.47%
2019/11/19	43	45.38	14	45.25	45.00	29	10,175	0.29%
2019/11/18	35	45.74	3	45.95	45.45	32	10,285	0.31%
2019/11/15	53	45.52	4	45.34	45.15	49	10,529	0.47%
2019/11/14	53	45.62	22	45.50	44.60	31	10,787	0.29%
2019/11/13	9	45.78	2	45.60	45.00	7	10,608	0.07%
2019/11/12	21	45.90	22	46.05	46.15	-1	10,685	-0.01%
2019/11/11	8	44.97	7	46.06	46.20	1	10,689	0.01%
2019/11/08	50	46.01	72	44.91	45.80	-22	10,661	-0.21%
2019/11/07	10	43.75	40	43.48	43.80	-30	10,518	-0.29%
2019/11/06	6	44.52	2	44.53	43.90	4	10,756	0.04%
2019/11/05	2	44.80	2	44.93	44.80	0	10,814	0.00%
2019/11/01	0	0.00	5	44.65	45.10	-5	10,937	-0.05%
2019/10/31	2	45.28	6	44.96	44.65	-4	11,096	-0.04%
2019/10/30	11	44.98	1	44.85	45.80	10	11,260	0.09%
2019/10/29	0	0.00	31	44.73	43.90	-31	11,419	-0.27%
2019/10/28	1	43.75	0	0.00	44.45	1	11,889	0.01%
2019/10/25	10	43.80	4	43.98	44.00	6	12,331	0.05%
2019/10/24	4	44.34	2	44.25	44.50	2	12,331	0.02%
2019/10/23	7	45.93	172	45.70	44.25	-165	12,367	-1.33%	大賣/鉅額交易
2019/10/22	1	44.90	4	44.45	44.65	-3	12,109	-0.02%
2019/10/21	0	0.00	4	44.50	44.15	-4	12,029	-0.03%
2019/10/18	0	0.00	3	44.27	44.25	-3	11,964	-0.03%
2019/10/17	2	43.63	1.3	43.27	43.95	0.7	11,898	0.01%
2019/10/16	0	0.00	15	42.61	43.05	-15	11,706	-0.13%
2019/10/15	7	43.26	20	42.45	43.00	-13	11,656	-0.11%
2019/10/14	12	41.28	2	40.93	41.05	10	11,486	0.09%
2019/10/09	0	0.00	12	39.98	40.00	-12	11,506	-0.10%
2019/10/08	2	39.63	1	40.30	39.40	1	11,470	0.01%
2019/10/07	1	40.50	0.1	40.95	40.50	0.9	11,391	0.01%
2019/10/04	4	40.75	2	40.63	40.30	2	11,366	0.02%
2019/10/03	1	40.95	0	0.00	40.95	1	11,301	0.01%
2019/10/02	0	0.00	7	41.24	41.50	-7	11,253	-0.06%
2019/10/01	1	40.80	0	0.00	40.80	1	11,251	0.01%
2019/09/27	7	41.50	3	42.18	40.75	4	11,202	0.04%
2019/09/26	11	43.76	1	45.00	42.90	10	11,061	0.09%
2019/09/25	3	43.77	18.8	43.50	44.40	-15.8	10,781	-0.15%
2019/09/24	3	44.28	5	42.99	42.30	-2	10,420	-0.02%
2019/09/23	2	42.38	26	43.22	43.00	-24	9,990	-0.24%
2019/09/20	13	40.51	1	41.40	40.50	12	9,512	0.13%
2019/09/19	2	40.90	11	40.27	40.90	-9	9,340	-0.10%
2019/09/18	0	0.00	36	39.30	39.30	-36	9,139	-0.39%
2019/09/17	40	39.52	5	39.46	39.65	35	9,184	0.38%
2019/09/16	0	0.00	16	38.87	38.95	-16	9,198	-0.17%
2019/09/12	9	38.80	12	38.93	38.80	-3	9,263	-0.03%
2019/09/11	6	38.53	11	38.57	38.30	-5	9,336	-0.05%
2019/09/10	12	38.59	14	38.72	38.45	-2	9,456	-0.02%
2019/09/09	11	38.80	13	39.82	38.80	-2	9,595	-0.02%
2019/09/06	4	40.26	12	40.71	39.85	-8	9,703	-0.08%
2019/09/05	92	40.48	13	40.17	40.20	79	9,706	0.81%
2019/09/04	22	39.75	0	0.00	39.45	22	9,843	0.22%
2019/09/03	27	39.68	23	39.64	39.25	4	9,840	0.04%
2019/09/02	19	39.68	6	39.90	40.00	13	9,811	0.13%
2019/08/30	67	39.81	9	39.61	39.30	58	9,798	0.59%
2019/08/29	27	39.08	31	39.35	39.30	-4	9,735	-0.04%
2019/08/28	3	38.97	24	38.73	38.40	-21	9,662	-0.22%
2019/08/27	14	39.39	13	39.57	39.05	1	9,707	0.01%
2019/08/26	37	39.34	10	39.31	38.85	27	9,759	0.28%
2019/08/23	23	40.46	9	40.29	40.30	14	9,702	0.14%
2019/08/22	25	40.77	4	40.28	40.25	21	9,635	0.22%
2019/08/21	6	40.90	4	40.41	40.40	2	9,495	0.02%
2019/08/20	44	41.17	11	41.94	40.95	33	9,382	0.35%
2019/08/19	22	41.88	14	42.01	42.10	8	9,110	0.09%
2019/08/16	32	39.41	10	39.48	39.40	22	8,779	0.25%
2019/08/15	71	39.06	36.2	39.09	39.30	34.8	8,662	0.40%
2019/08/14	12	38.63	7	38.83	38.85	5	8,454	0.06%
2019/08/13	35	38.54	8	38.23	38.15	27	8,299	0.33%
2019/08/12	52	37.19	8	37.94	38.25	44	8,147	0.54%
2019/08/08	13	37.31	12	37.52	37.45	1	8,101	0.01%
2019/08/07	7	36.61	13	36.57	35.80	-6	7,973	-0.08%
2019/08/06	3	35.87	6	36.07	36.50	-3	7,923	-0.04%
2019/08/05	1	36.80	0	0.00	35.50	1	7,981	0.01%
2019/08/02	3	35.88	5	36.44	36.10	-2	8,069	-0.02%
2019/08/01	8	38.68	12	38.32	37.80	-4	7,916	-0.05%
2019/07/31	6	37.73	30	37.53	37.60	-24	7,619	-0.31%
2019/07/29	15	39.33	62	39.98	40.10	-47	7,321	-0.64%
2019/07/26	7	36.80	212	37.64	38.00	-205	6,850	-2.99%	大賣/鉅額交易
2019/07/25	18	34.79	9	34.92	35.20	9	6,447	0.14%
2019/07/24	15	34.18	5	34.65	34.70	10	6,379	0.16%
2019/07/23	10	33.73	4	33.65	33.95	6	6,406	0.09%
2019/07/22	20	32.45	1	32.45	32.60	19	6,385	0.30%
2019/07/19	3	32.42	0	0.00	32.65	3	6,510	0.05%
2019/07/18	10	31.90	1	32.20	31.75	9	6,642	0.14%
2019/07/17	22	31.85	6	31.86	31.90	16	6,756	0.24%
2019/07/16	1	31.60	1	31.30	31.60	0	7,109	0.00%
2019/07/15	22	32.31	0	0.00	32.65	22	7,539	0.29%
2019/07/12	8	32.53	5	32.53	32.75	3	7,870	0.04%
2019/07/11	32	32.02	0	0.00	31.80	32	8,403	0.38%
2019/07/09	30	31.97	16	32.00	31.70	14	8,744	0.16%
2019/07/08	5	32.01	0	0.00	31.90	5	8,879	0.06%
2019/07/05	18	32.23	4	32.45	32.15	14	8,917	0.16%
2019/07/04	0	0.00	3	32.15	32.10	-3	8,912	-0.03%
2019/07/03	7	31.77	2	31.55	31.70	5	8,946	0.06%
2019/07/02	15	32.21	1	32.30	31.90	14	8,987	0.16%
2019/07/01	0	0.00	1	31.80	31.80	-1	8,977	-0.01%
2019/06/28	0	0.00	2	31.15	31.05	-2	8,994	-0.02%
2019/06/27	5	31.25	2	31.40	31.40	3	9,042	0.03%
2019/06/26	2	31.00	0	0.00	30.95	2	9,017	0.02%
2019/06/25	1	31.45	2	31.15	30.75	-1	9,017	-0.01%
2019/06/21	1	31.40	0	0.00	30.90	1	9,083	0.01%
2019/06/20	21	31.88	1	31.85	31.55	20	9,042	0.22%
2019/06/19	6	31.51	2	31.55	31.35	4	9,019	0.04%
2019/06/18	3	31.35	4	31.19	30.90	-1	9,012	-0.01%
2019/06/17	8	31.69	8	31.61	31.65	0	8,960	0.00%
2019/06/14	5	31.05	4	31.40	31.70	1	8,869	0.01%
2019/06/13	14	30.78	4	31.29	30.30	10	8,784	0.11%
2019/06/12	31	31.00	6	30.95	30.95	25	8,635	0.29%
2019/06/11	5	31.08	2	30.98	30.90	3	8,568	0.04%
2019/06/10	0	0.00	6	29.52	29.70	-6	8,327	-0.07%
2019/06/06	2	28.95	0	0.00	29.00	2	8,299	0.02%
2019/06/05	5	30.00	5	29.45	29.45	0	8,346	0.00%
2019/06/04	2	29.50	1	29.55	29.45	1	8,333	0.01%
2019/06/03	1	29.00	0	0.00	29.30	1	8,318	0.01%
2019/05/31	3	29.38	3	29.67	29.50	0	8,284	0.00%
2019/05/30	2	29.00	2	29.05	29.10	0	8,178	0.00%
2019/05/28	3	28.30	0	28.25	28.20	3	8,087	0.04%
2019/05/24	2	28.75	0	0.00	28.80	2	8,229	0.02%
2019/05/22	9	29.27	0	0.00	29.30	9	8,768	0.10%
2019/05/21	1	27.65	3	28.13	28.35	-2	8,744	-0.02%
2019/05/20	2	29.48	1	29.25	28.80	1	8,639	0.01%
2019/05/17	0	0.00	3	30.00	29.30	-3	8,650	-0.03%
2019/05/16	8	29.99	3.2	29.87	29.65	4.8	8,642	0.06%
2019/05/15	0	0.00	1.3	30.32	30.40	-1.3	8,664	-0.01%
2019/05/14	17	28.45	12	28.75	29.40	5	8,779	0.06%
2019/05/13	1	28.50	5	28.61	28.80	-4	8,781	-0.05%
2019/05/10	9	29.98	1	30.00	29.30	8	8,700	0.09%
2019/05/09	4	31.23	4	30.93	29.85	0	8,496	0.00%
2019/05/08	2	31.83	1	31.65	32.60	1	8,255	0.01%
2019/05/07	1	31.90	24	31.90	31.90	-23	8,191	-0.28%
2019/05/03	2	32.35	2	32.40	32.20	0	8,101	0.00%
2019/05/02	3	31.93	2	32.00	31.65	1	8,021	0.01%
2019/04/30	6	32.25	6	32.70	32.70	0	7,886	0.00%
2019/04/29	15	32.60	4	32.29	32.50	11	7,864	0.14%
2019/04/26	15	31.98	0	0.00	31.95	15	7,719	0.19%
2019/04/25	5	32.89	14	32.57	33.00	-9	7,569	-0.12%
2019/04/24	7	34.44	1	33.90	33.40	6	7,424	0.08%
2019/04/23	5	33.80	3	33.82	34.05	2	7,217	0.03%
2019/04/22	10	34.39	22	34.52	34.90	-12	7,052	-0.17%
2019/04/19	1	33.10	12.5	33.05	33.90	-11.5	6,699	-0.17%
2019/04/18	5	31.65	2	31.33	31.05	3	6,335	0.05%
2019/04/17	5	30.44	44	30.93	30.90	-39	5,978	-0.65%
2019/04/16	0	0.00	1	29.05	29.10	-1	5,326	-0.02%
2019/04/15	2	28.83	12	29.13	29.05	-10	5,228	-0.19%
2019/04/12	0	0.00	3	28.28	28.55	-3	4,942	-0.06%
2019/04/10	0	0.00	1	27.75	27.75	-1	4,728	-0.02%
2019/04/09	0	0.00	1	27.75	28.15	-1	4,694	-0.02%
2019/04/08	10	27.90	11	27.60	27.60	-1	4,598	-0.02%
2019/04/03	16	27.45	15	27.55	27.55	1	4,525	0.02%
2019/04/02	33	27.31	5	27.31	27.30	28	4,451	0.63%
2019/04/01	6	26.53	6	26.70	26.85	0	4,335	0.00%
2019/03/28	2	26.15	0	0.00	26.00	2	4,270	0.05%
2019/03/27	1	26.55	4	26.65	26.40	-3	4,278	-0.07%
2019/03/26	0	0.00	3	27.00	26.70	-3	4,252	-0.07%
2019/03/25	2	27.25	22	27.50	27.30	-20	4,195	-0.48%
2019/03/22	1	27.90	12	27.78	27.85	-11	4,192	-0.26%
2019/03/21	7	27.35	15	27.41	27.60	-8	4,118	-0.19%
2019/03/19	1	26.70	1	26.70	26.70	0	4,115	0.00%
2019/03/18	7	26.99	5	27.06	27.15	2	4,094	0.05%
2019/03/15	4	26.50	1	26.35	26.35	3	4,022	0.07%
2019/03/13	5	26.23	2	26.25	26.35	3	4,123	0.07%
2019/03/12	1	26.05	10	26.10	26.15	-9	4,166	-0.22%
2019/03/11	16	26.05	8	25.83	26.05	8	4,319	0.19%
2019/03/08	11	25.70	3	25.68	25.90	8	4,399	0.18%
2019/03/07	2	26.30	0	0.00	26.25	2	4,515	0.04%
2019/03/06	20	26.98	1	26.85	26.85	19	4,539	0.42%
2019/03/05	1	27.35	0	0.00	26.80	1	4,631	0.02%
2019/03/04	0	0.00	1	27.10	27.20	-1	4,629	-0.02%
2019/02/27	3	27.00	10	26.95	26.95	-7	4,627	-0.15%
2019/02/26	33	27.86	12	28.15	27.55	21	4,598	0.46%
2019/02/25	0	0.00	1	28.05	28.00	-1	4,602	-0.02%
2019/02/22	27	28.46	41	28.16	27.90	-14	4,499	-0.31%
2019/02/21	5	26.70	21	28.14	28.10	-16	4,163	-0.38%
2019/02/19	0	0.00	1	26.20	26.10	-1	3,977	-0.03%
2019/02/18	10	26.33	10	26.50	26.20	0	3,985	0.00%
2019/02/15	1	25.65	11	25.70	25.70	-10	3,985	-0.25%
2019/02/14	14	26.42	2	26.20	26.10	12	3,947	0.30%
2019/02/13	9	25.78	43	25.86	26.15	-34	3,840	-0.89%
2019/02/12	6	24.62	58	24.94	25.20	-52	3,643	-1.43%
2019/01/30	5	23.90	0	0.00	23.90	5	3,717	0.13%
2019/01/25	2	23.80	8	23.99	24.15	-6	4,225	-0.14%
2019/01/24	3	23.85	11	23.85	23.70	-8	4,307	-0.19%
2019/01/22	0	0.00	1	23.70	23.70	-1	4,453	-0.02%
2019/01/21	2	24.10	0	0.00	23.90	2	4,498	0.04%
2019/01/17	2	24.25	2	24.05	23.80	0	4,604	0.00%
2019/01/10	2	24.70	4	24.33	24.30	-2	4,712	-0.04%
2019/01/09	12	23.60	1	23.50	23.70	11	4,626	0.24%
2019/01/07	0	0.00	2	22.95	22.95	-2	4,615	-0.04%
2019/01/03	1	22.70	2	22.68	22.70	-1	4,739	-0.02%
2018/12/28	2	22.95	1	23.10	22.85	1	4,838	0.02%
2018/12/27	12	22.95	12	23.18	22.95	0	5,018	0.00%
2018/12/26	6	23.28	5	22.85	22.60	1	5,027	0.02%
2018/12/25	5	23.10	5	22.80	23.10	0	5,027	0.00%
2018/12/22	8	23.30	8	23.30	23.30	0	5,049	0.00%
2018/12/21	9	23.60	9	22.90	23.60	0	5,109	0.00%
2018/12/20	2	23.05	2	23.60	23.05	0	5,091	0.00%
2018/12/18	1	24.05	0	0.00	23.90	1	5,102	0.02%
2018/12/17	1	24.30	0	0.00	24.50	1	5,194	0.02%
2018/12/14	5	24.35	6	24.26	24.30	-1	5,181	-0.02%
2018/12/13	8	24.78	8	24.31	24.30	0	5,184	0.00%
2018/12/12	11	24.27	11	24.60	24.60	0	5,146	0.00%
2018/12/07	0	0.00	1	24.45	24.75	-1	5,196	-0.02%
2018/12/06	83	24.44	3	24.95	24.05	80	5,199	1.54%
2018/12/05	1	25.60	10	25.55	25.60	-9	5,157	-0.17%
2018/12/04	7	25.96	1	25.80	25.85	6	5,252	0.11%
2018/12/03	2	25.80	30	25.90	25.65	-28	5,211	-0.54%
2018/11/30	1	24.75	13	24.26	24.65	-12	5,075	-0.24%
2018/11/29	2	24.28	3	24.13	23.85	-1	4,932	-0.02%
2018/11/28	1	24.10	27	23.77	23.85	-26	4,935	-0.53%
2018/11/27	3	23.40	13	23.60	23.55	-10	4,931	-0.20%
2018/11/26	3	23.30	60	23.53	23.40	-57	5,035	-1.13%
2018/11/23	0	0.00	31	23.26	23.30	-31	5,149	-0.60%
2018/11/22	71	23.80	1	23.40	23.40	70	5,337	1.31%
2018/11/21	12	23.88	20	23.95	24.05	-8	5,764	-0.14%
2018/11/20	0	0.00	12	23.76	23.70	-12	5,998	-0.20%
2018/11/19	2	23.63	3	23.67	23.70	-1	6,020	-0.02%
2018/11/16	14	23.68	54	23.98	23.40	-40	6,028	-0.66%
2018/11/14	1	23.65	0	0.00	23.50	1	5,954	0.02%
2018/11/12	5	22.85	4	23.10	22.85	1	6,002	0.02%
2018/11/09	4	22.96	10	23.18	23.20	-6	6,082	-0.10%
2018/11/08	1	23.40	0	0.00	23.00	1	6,121	0.02%
2018/11/07	0	0.00	3	23.15	23.45	-3	6,081	-0.05%
2018/11/06	14	22.43	3	22.63	22.20	11	6,058	0.18%
2018/11/05	44	23.00	10	23.00	23.30	34	6,068	0.56%
2018/11/02	164	23.95	198	24.63	23.40	-34	6,019	-0.56%	大買/大賣/
2018/11/01	2	22.38	7	21.61	22.45	-5	5,798	-0.09%
2018/10/31	6	20.96	6	21.13	21.10	0	5,804	0.00%
2018/10/30	3	20.10	1	20.05	20.10	2	5,880	0.03%
2018/10/29	4	20.11	0	0.00	20.70	4	5,917	0.07%
2018/10/26	2	19.68	0	0.00	19.50	2	5,994	0.03%
2018/10/25	0	0.00	1	19.10	19.05	-1	6,049	-0.02%
2018/10/24	4	20.25	5	20.56	20.50	-1	6,087	-0.02%
2018/10/23	0	0.00	2	20.50	20.45	-2	6,132	-0.03%
2018/10/17	3	21.97	5	22.07	21.50	-2	6,694	-0.03%
2018/10/16	3	21.32	3	21.35	21.20	0	6,683	0.00%
2018/10/12	3	20.40	2	20.55	21.20	1	6,752	0.01%
2018/10/11	21	20.70	3	20.63	20.60	18	6,849	0.26%
2018/10/09	1	22.85	0	0.00	22.85	1	6,952	0.01%
2018/10/08	14	22.86	2	22.50	22.50	12	7,000	0.17%
2018/10/05	18	23.25	5	24.02	23.15	13	7,080	0.18%
2018/10/04	1	25.85	1	25.70	25.65	0	7,035	0.00%
2018/10/03	1	25.65	0	0.00	25.70	1	7,088	0.01%
2018/10/02	1	26.15	1	25.90	25.90	0	7,117	0.00%
2018/10/01	1	26.05	0	0.00	26.10	1	7,204	0.01%
2018/09/28	3	25.93	2	25.90	26.15	1	7,440	0.01%
2018/09/26	10	26.57	0	0.00	26.45	10	7,871	0.13%
2018/09/25	2	27.00	0	0.00	26.55	2	8,826	0.02%
2018/09/21	1	26.25	7	26.50	26.90	-6	9,259	-0.06%
2018/09/20	12	25.46	1	25.35	25.35	11	9,307	0.12%
2018/09/19	1	26.20	1	26.00	25.65	0	9,365	0.00%
2018/09/18	13	25.89	1	25.70	25.70	12	9,513	0.13%
2018/09/17	1	26.45	1	26.50	26.55	0	9,530	0.00%
2018/09/14	3	26.33	6	26.58	26.40	-3	9,515	-0.03%
2018/09/13	8	25.84	1	25.60	25.60	7	9,512	0.07%
2018/09/12	24	25.82	2	25.60	25.70	22	9,595	0.23%
2018/09/11	2	25.93	3	26.37	26.25	-1	9,675	-0.01%
2018/09/10	37	25.55	0	0.00	25.25	37	9,667	0.38%
2018/09/07	28	27.93	4	28.11	26.70	24	9,577	0.25%
2018/09/06	2	29.00	16	28.93	28.80	-14	9,571	-0.15%
2018/09/05	57	28.91	0	0.00	28.90	57	9,621	0.59%
2018/09/04	1	29.10	10	29.13	29.60	-9	9,694	-0.09%
2018/09/03	2	29.00	1	29.25	28.80	1	9,749	0.01%
2018/08/31	3	29.95	2	29.83	29.95	1	9,765	0.01%
2018/08/30	6	29.28	2	29.35	29.50	4	10,169	0.04%
2018/08/29	7	29.41	7	29.75	29.70	0	10,391	0.00%
2018/08/28	20	29.72	9	29.62	28.55	11	10,290	0.11%
2018/08/27	3	27.90	103	28.69	29.20	-100	9,920	-1.01%	大賣/
2018/08/24	1	26.30	4	26.26	26.55	-3	9,832	-0.03%
2018/08/23	1	26.35	1	26.35	26.20	0	10,176	0.00%
2018/08/22	24	25.89	1	25.80	26.10	23	10,451	0.22%
2018/08/21	3	26.38	5	26.45	26.10	-2	10,782	-0.02%
2018/08/20	83	26.00	11	26.29	26.40	72	11,334	0.64%
2018/08/17	1	27.20	1	27.10	26.45	0	11,913	0.00%
2018/08/15	1	26.75	0	0.00	26.30	1	12,761	0.01%
2018/08/14	5	26.48	5	26.26	27.20	0	12,882	0.00%
2018/08/13	1	27.30	1	27.15	26.20	0	13,082	0.00%
2018/08/10	0	0.00	5	28.55	28.15	-5	13,043	-0.04%
2018/08/09	1	28.75	2	28.80	28.85	-1	13,139	-0.01%
2018/08/08	4	29.19	3	28.55	28.55	1	13,262	0.01%
2018/08/07	9	28.87	10	29.02	29.25	-1	13,330	-0.01%
2018/08/06	8	29.12	9	29.01	28.85	-1	13,475	-0.01%
2018/08/03	1	28.20	2	28.10	28.10	-1	13,489	-0.01%
2018/08/02	3	28.07	1	27.90	27.85	2	13,499	0.01%
2018/08/01	2	28.80	2	28.75	28.75	0	13,583	0.00%
2018/07/31	5	28.86	5	28.75	28.75	0	13,850	0.00%
2018/07/30	3	28.77	4	28.66	28.50	-1	13,957	-0.01%
2018/07/27	13	29.37	13	29.37	29.50	0	13,909	0.00%
2018/07/26	6	29.17	7.3	29.48	29.55	-1.3	13,809	-0.01%
2018/07/25	3	27.92	4	28.23	28.60	-1	13,605	-0.01%
2018/07/24	2	26.73	3	26.97	27.30	-1	13,400	-0.01%
2018/07/23	4	25.88	3	25.95	26.70	1	13,305	0.01%
2018/07/20	2	26.30	2	26.13	25.45	0	13,244	0.00%
2018/07/19	1	26.30	5	26.40	26.25	-4	13,169	-0.03%
2018/07/18	9	26.56	9	26.44	26.30	0	13,140	0.00%
2018/07/17	1	28.65	1	28.15	28.35	0	12,987	0.00%
2018/07/16	1	28.30	1	27.85	27.95	0	12,827	0.00%
2018/07/13	7	29.14	4.5	28.98	28.70	2.5	12,747	0.02%
2018/07/12	3	28.53	6	28.91	29.70	-3	12,715	-0.02%
2018/07/11	1	28.85	1	28.70	28.55	0	12,623	0.00%
2018/07/10	1	29.15	2	28.88	29.00	-1	12,559	-0.01%
2018/07/09	2	28.98	3	28.78	28.75	-1	12,554	-0.01%
2018/07/06	5	29.56	3	29.40	28.95	2	12,464	0.02%
2018/07/05	6	31.33	2	31.03	29.80	4	12,239	0.03%
2018/07/04	4	32.13	4	31.75	32.00	0	12,022	0.00%
2018/07/03	36	34.08	31	33.77	31.40	5	11,762	0.04%
2018/07/02	18	31.94	14	32.98	33.05	4	10,803	0.04%
2018/06/29	1	28.60	2	29.55	30.05	-1	10,327	-0.01%
2018/06/28	5	28.73	5	28.60	28.10	0	10,164	0.00%
2018/06/27	6	29.46	27	29.03	28.70	-21	10,090	-0.21%
2018/06/26	1	28.95	1	28.70	29.20	0	9,925	0.00%
2018/06/25	0	0.00	2	28.58	28.00	-2	9,866	-0.02%
2018/06/22	4	29.35	3	28.92	28.75	1	9,839	0.01%
2018/06/21	4	29.16	2	30.08	30.20	2	9,781	0.02%
2018/06/20	3	27.80	3	28.03	28.00	0	9,678	0.00%
2018/06/19	1	29.55	7	29.40	29.30	-6	9,551	-0.06%
2018/06/15	7	30.36	6	30.22	30.05	1	9,513	0.01%
2018/06/14	9	30.88	8	30.43	30.40	1	9,442	0.01%
2018/06/13	6	30.46	6	30.46	30.55	0	9,329	0.00%
2018/06/12	5	31.13	41	30.36	30.10	-36	9,261	-0.39%
2018/06/11	10	31.15	16	31.12	31.15	-6	9,137	-0.07%
2018/06/08	7	30.32	7	30.35	30.60	0	9,001	0.00%
2018/06/07	24	32.11	15	31.24	30.40	9	8,896	0.10%
2018/06/06	5	29.91	14	30.37	31.20	-9	8,362	-0.11%
2018/06/05	5	29.31	6	28.94	28.85	-1	8,033	-0.01%
2018/06/04	4	29.99	6	29.80	29.75	-2	7,931	-0.03%
2018/06/01	3	28.65	5	29.24	29.15	-2	7,814	-0.03%
2018/05/31	22	30.60	12	29.43	29.15	10	7,709	0.13%
2018/05/30	14	29.55	24	29.84	30.40	-10	7,314	-0.14%
2018/05/29	28	30.59	10	30.70	30.05	18	6,991	0.26%
2018/05/28	44	30.00	25.7	30.39	31.60	18.3	6,615	0.28%
2018/05/25	17	28.22	17.2	28.63	28.80	-0.2	6,007	0.00%
2018/05/24	4	25.98	33	26.70	27.20	-29	5,375	-0.54%
2018/05/23	8	24.80	57	24.45	24.75	-49	4,844	-1.01%
2018/05/22	0	0.00	4	23.80	23.55	-4	4,373	-0.09%
2018/05/21	7	23.47	3	23.08	23.35	4	4,181	0.10%
2018/05/18	1	22.35	12	22.15	22.20	-11	3,919	-0.28%
2018/05/17	14	22.40	16	22.18	22.00	-2	3,885	-0.05%
2018/05/16	3	22.43	21	22.40	22.90	-18	3,734	-0.48%
2018/05/15	3	21.92	7	21.96	22.45	-4	3,591	-0.11%
2018/05/14	13	21.77	9	21.39	21.70	4	3,452	0.12%
2018/05/11	19	21.38	3	21.43	20.80	16	3,201	0.50%
2018/05/10	0	0.00	22	20.96	21.40	-22	3,004	-0.73%
2018/05/09	6	20.96	14	20.85	21.25	-8	2,931	-0.27%
2018/05/08	5	20.75	11	21.10	20.25	-6	2,728	-0.22%
2018/05/07	2	19.58	112	19.65	20.05	-110	2,354	-4.67%	大賣/鉅額交易
2018/05/03	1	18.00	0	0.00	18.20	1	2,095	0.05%
2018/05/02	0	0.00	1	18.05	18.10	-1	2,070	-0.05%
2018/04/30	0	0.00	2	17.35	17.35	-2	2,039	-0.10%
2018/04/24	18	17.01	0	0.00	16.90	18	2,142	0.84%
2018/04/19	21	17.95	1	17.95	17.95	20	2,248	0.89%
2018/04/17	1	18.00	20	18.22	18.35	-19	2,321	-0.82%
2018/04/16	1	18.25	0	0.00	17.85	1	2,303	0.04%
2018/04/13	1	18.10	6	18.27	18.00	-5	2,320	-0.22%
2018/04/03	20	17.58	0	0.00	17.60	20	2,881	0.69%
2018/04/02	15	17.75	0	0.00	17.75	15	2,937	0.51%
2018/03/30	1	17.70	0	0.00	17.70	1	3,149	0.03%
2018/03/28	1	17.90	1	17.85	17.90	0	3,581	0.00%
2018/03/27	0	0.00	2	18.10	18.10	-2	3,704	-0.05%
2018/03/26	3	18.10	3	17.95	17.95	0	3,919	0.00%
2018/03/23	20	17.45	0	0.00	17.90	20	4,247	0.47%
2018/03/22	1	18.35	0	0.00	18.15	1	4,698	0.02%
2018/03/20	0	0.00	5	18.55	18.55	-5	5,551	-0.09%
2018/03/19	1	18.80	3	18.90	18.65	-2	5,709	-0.04%
2018/03/16	3	19.15	0	0.00	19.00	3	5,824	0.05%
2018/03/15	1	18.85	1	19.15	19.05	0	5,882	0.00%
2018/03/13	0	0.00	2	19.00	19.05	-2	6,068	-0.03%
2018/03/07	0	0.00	2	19.05	18.85	-2	6,129	-0.03%
2018/03/06	4	19.39	5	19.29	19.45	-1	6,169	-0.02%
2018/03/05	1	18.50	0	0.00	18.50	1	6,142	0.02%
2018/03/01	15	18.72	1	18.95	18.90	14	6,203	0.23%
2018/02/27	6	19.22	0	0.00	18.85	6	6,240	0.10%
2018/02/26	10	19.50	0	0.00	19.30	10	6,352	0.16%
2018/02/23	20	19.70	30	19.67	19.70	-10	6,531	-0.15%
2018/02/21	0	0.00	3	18.45	18.80	-3	6,850	-0.04%
2018/02/09	3	17.33	0	0.00	17.35	3	7,004	0.04%
2018/02/08	17	17.80	2	17.95	17.80	15	6,994	0.21%
2018/02/06	33	17.60	0	0.00	17.65	33	6,970	0.47%
2018/02/05	1	19.35	1	19.50	19.55	0	6,926	0.00%
2018/01/30	1	20.10	0	0.00	20.10	1	7,020	0.01%
2018/01/25	2	20.50	4	20.38	20.30	-2	7,134	-0.03%
2018/01/23	2	20.60	0	0.00	20.30	2	7,367	0.03%
2018/01/22	0	0.00	5	20.80	20.70	-5	7,401	-0.07%
2018/01/19	0	0.00	2	21.30	21.00	-2	7,427	-0.03%
2018/01/18	6	21.46	4	21.63	21.45	2	7,455	0.03%
2018/01/17	15	21.47	5	21.75	21.50	10	7,445	0.13%
2018/01/16	11	20.98	0	0.00	20.95	11	7,459	0.15%
2018/01/11	3	21.55	7	21.77	21.65	-4	7,709	-0.05%
2018/01/10	0	0.00	2	20.80	20.85	-2	7,950	-0.03%
2018/01/09	4	20.76	5	20.72	20.70	-1	7,970	-0.01%
2018/01/08	2	21.08	7	21.21	20.70	-5	8,145	-0.06%
2018/01/05	15	21.76	9	21.82	21.65	6	8,371	0.07%
2018/01/04	20	22.14	27	22.33	22.55	-7	8,221	-0.09%
2018/01/03	10	21.70	3	21.63	21.45	7	7,920	0.09%
2018/01/02	5	21.59	4	21.56	21.45	1	7,853	0.01%