廣明 (6188)-大昌券商分點個股進出

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
91.5
漲跌
▼0.5
漲幅
-0.54%
成交量
6,266張
產業
上櫃電腦及週邊類股
596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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	16	91.11	10	91.78	91.50	6	8,346	0.07%
2024/04/26	22	94.00	31	95.16	92.00	-9	8,363	-0.11%
2024/04/25	30	91.79	5	91.52	90.20	25	8,176	0.31%
2024/04/24	24	91.85	33	90.88	92.10	-9	7,934	-0.11%
2024/04/23	6	83.67	4	83.98	83.80	2	7,694	0.03%
2024/04/22	5	83.14	1	86.30	81.60	4	7,640	0.05%
2024/04/19	3	86.47	7.3	85.33	85.80	-4.3	7,582	-0.06%
2024/04/18	4	88.38	1	89.20	87.70	3	7,524	0.04%
2024/04/17	3	88.83	6	88.13	88.90	-3	7,504	-0.04%
2024/04/16	9.5	86.91	12	86.98	86.80	-2.5	7,438	-0.03%
2024/04/15	7	93.01	6.4	92.53	91.20	0.6	7,347	0.01%
2024/04/12	19	99.91	23	100.52	97.60	-4	7,182	-0.06%
2024/04/11	10	97.73	4	97.80	97.70	6	6,999	0.09%
2024/04/10	11	97.41	3	98.70	96.80	8	6,918	0.12%
2024/04/09	25	100.97	28	102.78	98.90	-3	6,777	-0.04%
2024/04/08	17	103.47	43	102.53	104.50	-26	6,255	-0.42%
2024/04/03	15.2	95.74	2	97.00	95.40	13.2	5,983	0.22%
2024/04/02	24	100.06	2	99.70	98.40	22	6,075	0.36%
2024/04/01	18	98.95	19	99.95	98.40	-1	5,945	-0.02%
2024/03/29	15	98.61	12	98.70	97.10	3	5,736	0.05%
2024/03/28	16	99.16	18.2	99.40	97.90	-2.2	5,592	-0.04%
2024/03/27	12.2	100.09	7	99.93	98.80	5.2	5,460	0.10%
2024/03/26	37.5	100.50	38	101.26	98.20	-0.5	5,226	-0.01%
2024/03/25	66	106.39	82.2	106.73	101.00	-16.2	4,925	-0.33%
2024/03/22	25.2	103.78	20.8	104.11	104.00	4.4	4,324	0.10%
2024/03/21	32.1	102.27	27.1	102.92	102.50	5	3,903	0.13%
2024/03/20	0	0.00	4	97.00	97.00	-4	2,840	-0.14%
2024/03/19	14	83.34	12	86.10	88.20	2	2,761	0.07%
2024/03/18	0	80.00	0	0.00	80.20	0	2,526	0.00%
2024/03/14	1	79.00	0	0.00	78.80	1	2,526	0.04%
2024/03/13	0	0.00	1	79.50	79.50	-1	2,530	-0.04%
2024/03/11	2	78.30	0	0.00	78.30	2	2,610	0.08%
2024/03/08	0	0.00	2	78.40	78.00	-2	2,601	-0.08%
2024/03/07	2	79.85	2	80.10	79.60	0	2,562	0.00%
2024/03/06	3.2	81.53	1	82.10	82.20	2.2	2,505	0.09%
2024/03/05	8.6	81.47	3.6	81.07	81.60	5	2,458	0.20%
2024/03/04	1.2	79.10	0	0.00	78.20	1.2	2,331	0.05%
2024/03/01	0	0.00	1	77.90	78.10	-1	2,317	-0.04%
2024/02/27	0.1	77.00	1	76.60	76.60	-0.9	2,315	-0.04%
2024/02/26	0	0.00	1	78.00	77.80	-1	2,294	-0.04%
2024/02/23	0.1	79.01	2	80.30	78.50	-1.9	2,283	-0.08%
2024/02/22	1	78.90	0	0.00	78.80	1	2,279	0.04%
2024/02/21	0	79.30	0	0.00	78.80	0	2,299	0.00%
2024/02/20	1	79.20	1	81.20	79.70	0	2,304	0.00%
2024/02/19	1	82.00	1	82.00	80.50	0	2,312	0.00%
2024/02/15	1	79.10	1	80.80	79.10	0	2,281	0.00%
2024/02/05	1	80.50	0	0.00	80.20	1	2,262	0.04%
2024/02/02	0	0.00	1	81.50	81.10	-1	2,253	-0.04%
2024/02/01	1	78.80	0	0.00	78.90	1	2,225	0.04%
2024/01/31	1	79.50	0	0.00	79.90	1	2,343	0.04%
2024/01/30	2	80.65	2	80.80	81.00	0	2,358	0.00%
2024/01/29	2	78.75	0	0.00	79.10	2	2,364	0.08%
2024/01/23	0	0.00	3	81.00	81.20	-3	2,398	-0.13%
2024/01/22	3	83.10	6	82.98	82.40	-3	2,381	-0.13%
2024/01/19	9	81.83	2	81.05	81.60	7	2,288	0.31%
2024/01/18	1	79.80	0	0.00	78.40	1	2,198	0.05%
2024/01/09	1	77.40	0	0.00	76.80	1	2,355	0.04%
2024/01/02	1	80.20	0	0.00	80.30	1	2,509	0.04%
2023/12/29	1	82.10	11	82.09	82.00	-10	2,511	-0.40%
2023/12/28	18	83.17	17	82.88	83.10	1	2,484	0.04%
2023/12/27	0	0.00	5	79.00	79.00	-5	2,387	-0.21%
2023/12/20	0	0.00	1	80.30	80.00	-1	2,715	-0.04%
2023/12/19	0	0.00	2	79.40	78.00	-2	2,723	-0.07%
2023/12/15	2	78.35	0	0.00	78.30	2	2,807	0.07%
2023/12/12	1	77.90	1	76.20	76.20	0	2,856	0.00%
2023/12/11	1	78.30	0	0.00	78.20	1	2,886	0.03%
2023/12/08	1	80.50	0	0.00	79.00	1	2,932	0.03%
2023/12/07	2	79.15	0	0.00	78.70	2	3,005	0.07%
2023/12/06	2	81.35	2	80.60	80.60	0	3,097	0.00%
2023/12/01	1	78.60	1	79.10	78.80	0	3,328	0.00%
2023/11/29	1	78.30	0	0.00	78.60	1	3,429	0.03%
2023/11/28	0	0.00	2	76.85	76.40	-2	3,490	-0.06%
2023/11/27	2	76.40	0	0.00	76.20	2	3,687	0.05%
2023/11/24	0	0.00	2	77.80	77.40	-2	3,763	-0.05%
2023/11/21	1	79.30	2	80.25	79.00	-1	4,124	-0.02%
2023/11/20	1	78.80	14.5	79.36	79.50	-13.5	4,334	-0.31%
2023/11/17	1	77.10	3	76.80	77.80	-2	4,410	-0.05%
2023/11/16	11	76.21	3	77.40	77.50	8	4,603	0.17%
2023/11/15	7	77.53	3	77.17	77.40	4	4,700	0.09%
2023/11/10	2	74.35	0	0.00	74.20	2	5,581	0.04%
2023/11/09	2	76.15	0	0.00	75.80	2	5,833	0.03%
2023/11/08	0	0.00	46	74.61	76.70	-46	6,228	-0.74%
2023/11/07	1	73.50	5	73.52	73.10	-4	6,402	-0.06%
2023/11/06	6	73.28	2	73.00	74.00	4	6,719	0.06%
2023/11/03	1	71.70	4	71.90	71.50	-3	6,925	-0.04%
2023/11/02	21	70.87	1	71.20	71.20	20	7,484	0.27%
2023/11/01	2	68.60	0	0.00	68.80	2	7,940	0.03%
2023/10/31	4	69.40	0	0.00	68.30	4	8,285	0.05%
2023/10/27	2	72.30	1	72.40	71.60	1	9,276	0.01%
2023/10/25	0	0.00	1	74.60	74.40	-1	10,192	-0.01%
2023/10/24	1	72.80	1	72.80	73.50	0	10,865	0.00%
2023/10/23	4	72.05	0	0.00	71.40	4	11,665	0.03%
2023/10/20	2	71.05	2	70.80	71.60	0	12,450	0.00%
2023/10/18	2	74.20	1	72.40	72.30	1	13,747	0.01%
2023/10/17	2	77.05	0	0.00	75.50	2	13,995	0.01%
2023/10/16	0	0.00	1	76.30	77.00	-1	14,446	-0.01%
2023/10/13	6	79.60	2	79.85	78.60	4	15,300	0.03%
2023/10/12	5	80.88	0	0.00	80.80	5	15,593	0.03%
2023/10/11	0	0.00	2	84.60	80.40	-2	16,135	-0.01%
2023/10/06	2	84.25	16	84.50	83.40	-14	16,790	-0.08%
2023/10/05	22	84.31	51	84.16	83.70	-29	17,274	-0.17%
2023/10/04	33	83.89	12	83.91	84.10	21	17,509	0.12%
2023/10/03	44	87.37	28	86.48	86.00	16	17,576	0.09%
2023/10/02	21	87.73	20	87.96	88.10	1	17,706	0.01%
2023/09/28	6	83.88	0	0.00	83.10	6	17,717	0.03%
2023/09/27	1	81.80	1	81.70	82.20	0	17,875	0.00%
2023/09/26	1	84.30	0	0.00	81.80	1	18,378	0.01%
2023/09/25	0	0.00	1	82.60	83.00	-1	18,780	-0.01%
2023/09/22	7	79.69	8	80.35	81.90	-1	19,050	-0.01%
2023/09/21	7	80.29	8	80.43	80.10	-1	19,115	-0.01%
2023/09/20	5	82.38	19	82.13	81.80	-14	19,381	-0.07%
2023/09/19	16	81.84	10	82.02	81.40	6	19,879	0.03%
2023/09/18	7.1	82.98	1	83.20	82.40	6.1	20,145	0.03%
2023/09/15	0	0.00	1	84.50	84.90	-1	20,188	0.00%
2023/09/14	8	85.15	4	85.58	84.90	4	20,204	0.02%
2023/09/13	4	83.30	7	83.89	83.70	-3	20,200	-0.01%
2023/09/12	7	85.10	7	84.80	85.00	0	20,271	0.00%
2023/09/11	0	0.00	17	84.41	84.20	-17	20,356	-0.08%
2023/09/08	7	87.89	5	88.12	87.70	2	20,321	0.01%
2023/09/07	6	91.03	2	92.00	90.10	4	20,259	0.02%
2023/09/06	12	91.93	20	91.70	91.20	-8	20,282	-0.04%
2023/09/05	6	92.52	5	92.54	91.80	1	20,369	0.00%
2023/09/04	5	93.88	4	93.25	93.10	1	20,553	0.00%
2023/09/01	27	96.05	2	95.65	94.50	25	20,677	0.12%
2023/08/31	9	94.21	11	94.72	98.20	-2	20,691	-0.01%
2023/08/30	3	95.47	4	96.05	93.80	-1	20,605	0.00%
2023/08/29	13	95.95	9	95.40	95.30	4	20,782	0.02%
2023/08/28	24	96.20	23.1	95.51	95.30	0.9	21,316	0.00%
2023/08/25	14	98.76	8	99.55	98.80	6	21,483	0.03%
2023/08/24	25	104.38	21	103.81	101.50	4	21,824	0.02%
2023/08/23	9	104.06	2	103.25	104.00	7	21,785	0.03%
2023/08/22	6	105.83	8	108.63	104.00	-2	21,705	-0.01%
2023/08/21	6	104.42	7	105.00	105.00	-1	21,539	0.00%
2023/08/18	30	105.57	25	107.12	103.00	5	21,420	0.02%
2023/08/17	21	108.19	36	107.76	109.50	-15	21,153	-0.07%
2023/08/16	34	102.38	34	103.72	106.50	0	20,815	0.00%
2023/08/15	23	102.28	38	103.29	102.00	-15	20,556	-0.07%
2023/08/14	21	100.47	17	100.01	99.90	4	20,299	0.02%
2023/08/11	27	101.26	30	101.35	99.10	-3	19,881	-0.02%
2023/08/10	25	98.78	24.2	99.80	97.50	0.8	19,595	0.00%
2023/08/09	14	105.36	15	105.83	104.50	-1	19,261	-0.01%
2023/08/08	69	111.03	48	112.89	109.50	21	19,042	0.11%
2023/08/07	32	107.38	63	107.33	112.50	-31	18,504	-0.17%
2023/08/04	29	101.57	20	100.41	102.50	9	18,029	0.05%
2023/08/02	21	100.63	25	100.94	99.70	-4	17,690	-0.02%
2023/08/01	33	101.80	36	103.81	102.50	-3	17,099	-0.02%
2023/07/31	53	117.33	21	114.05	107.50	32	16,670	0.19%
2023/07/28	14	116.86	14	116.18	119.00	0	16,120	0.00%
2023/07/27	26	119.37	20	121.23	115.00	6	15,729	0.04%
2023/07/26	36	117.68	33	116.73	117.50	3	15,062	0.02%
2023/07/25	52	118.68	50	119.21	121.50	2	14,243	0.01%
2023/07/24	83	106.99	100	108.74	110.50	-17	13,443	-0.13%
2023/07/21	14.2	98.27	14.1	97.87	100.50	0.1	12,590	0.00%
2023/07/20	11	94.95	12	95.08	95.00	-1	12,146	-0.01%
2023/07/19	39.1	99.62	36	94.86	93.40	3.1	11,865	0.03%
2023/07/18	77	107.19	71.1	106.84	98.80	5.9	11,506	0.05%
2023/07/17	8	97.54	18	100.25	103.50	-10	10,634	-0.09%
2023/07/14	73	90.96	64.1	91.26	94.20	8.9	10,327	0.09%
2023/07/13	27.1	87.92	26	88.39	85.70	1.1	9,791	0.01%
2023/07/12	39	84.77	40	84.30	84.50	-1	9,092	-0.01%
2023/07/11	4	81.40	10.4	81.09	81.20	-6.4	8,627	-0.07%
2023/07/10	7.5	78.68	10	78.55	78.10	-2.5	8,402	-0.03%
2023/07/07	9	80.01	1	80.40	79.00	8	8,428	0.09%
2023/07/06	6	79.97	4	81.05	81.10	2	8,249	0.02%
2023/07/05	7	81.01	13.5	81.47	80.60	-6.5	8,067	-0.08%
2023/07/04	28	83.40	41	81.85	83.50	-13	7,834	-0.17%
2023/07/03	58	78.36	43	80.23	79.40	15	7,335	0.20%
2023/06/30	5	73.48	5	74.44	74.20	0	6,909	0.00%
2023/06/29	3.5	70.57	0	0.00	71.30	3.5	6,632	0.05%
2023/06/28	14	72.21	15	72.07	70.60	-1	6,543	-0.02%
2023/06/27	50	72.81	37	70.49	70.00	13	6,297	0.21%
2023/06/26	9	72.89	6	74.08	77.30	3	5,795	0.05%
2023/06/21	1	68.40	11	69.68	70.30	-10	5,549	-0.18%
2023/06/20	1	67.50	0	0.00	67.60	1	5,525	0.02%
2023/06/19	1	68.90	7	69.00	68.70	-6	5,554	-0.11%
2023/06/16	5	70.56	2	69.75	70.20	3	5,611	0.05%
2023/06/15	9	70.77	7	70.97	70.60	2	5,533	0.04%
2023/06/14	2	68.90	2	69.05	68.80	0	5,405	0.00%
2023/06/13	6	68.30	3	68.70	68.40	3	5,364	0.06%
2023/06/12	4	68.30	3	67.93	67.60	1	5,308	0.02%
2023/06/09	7	67.84	16.6	68.17	67.60	-9.6	5,233	-0.18%
2023/06/08	14.2	66.59	17	66.67	65.40	-2.8	5,131	-0.05%
2023/06/07	15	71.99	8	72.18	72.70	7	4,958	0.14%
2023/06/06	4.2	70.52	3	71.47	70.70	1.2	4,808	0.02%
2023/06/05	4	71.63	41	72.45	71.20	-37	4,753	-0.78%
2023/06/02	64.2	71.73	17	72.31	71.70	47.2	4,701	1.00%
2023/06/01	13	71.01	54	70.61	71.60	-41	4,505	-0.91%
2023/05/31	54	65.36	16	66.11	70.00	38	3,946	0.96%
2023/05/30	19	62.92	8	63.93	63.70	11	3,706	0.30%
2023/05/29	1	57.80	5	60.26	62.40	-4	3,288	-0.12%
2023/05/26	1	56.70	4	57.28	56.80	-3	3,137	-0.10%
2023/05/23	3	55.70	3	56.10	55.80	0	3,188	0.00%
2023/05/22	0	0.00	1	55.60	56.80	-1	3,170	-0.03%
2023/05/19	1	54.70	1	55.00	55.00	0	3,120	0.00%
2023/05/18	0	0.00	2	54.70	54.70	-2	3,136	-0.06%
2023/05/17	1	54.80	0	0.00	54.70	1	3,181	0.03%
2023/05/16	1	54.60	2	54.20	54.40	-1	3,195	-0.03%
2023/05/15	2	53.20	0	0.00	53.70	2	3,218	0.06%
2023/05/12	1	52.00	1	51.90	53.10	0	3,265	0.00%
2023/05/11	1	51.80	3	52.30	51.50	-2	3,284	-0.06%
2023/05/09	1	53.00	2	53.10	53.00	-1	3,348	-0.03%
2023/05/08	0	0.00	1	54.60	54.30	-1	3,422	-0.03%
2023/05/04	1	54.20	0	0.00	54.20	1	3,458	0.03%
2023/05/03	0	0.00	1	54.40	54.40	-1	3,471	-0.03%
2023/05/02	4	55.35	2	55.30	55.00	2	3,518	0.06%
2023/04/28	3	53.87	2	54.10	53.80	1	3,523	0.03%
2023/04/27	1	53.60	0	0.00	53.50	1	3,525	0.03%
2023/04/26	1	52.70	0	0.00	53.40	1	3,536	0.03%
2023/04/25	1	53.70	1	55.20	53.80	0	3,546	0.00%
2023/04/24	2	54.15	1	54.30	54.60	1	3,568	0.03%
2023/04/21	3	53.27	3	53.90	52.80	0	3,566	0.00%
2023/04/19	0	0.00	1	59.30	59.00	-1	3,396	-0.03%
2023/04/18	0	0.00	1	58.50	58.30	-1	3,353	-0.03%
2023/04/17	2	57.40	1	57.60	57.60	1	3,326	0.03%
2023/04/14	3	57.77	0	0.00	57.40	3	3,303	0.09%
2023/04/13	0	0.00	1	59.00	58.90	-1	3,246	-0.03%
2023/04/12	4	59.80	4	59.60	59.30	0	3,205	0.00%
2023/04/11	0	0.00	2	56.90	58.00	-2	3,061	-0.07%
2023/04/10	2	57.80	0	0.00	57.00	2	3,035	0.07%
2023/04/06	1	57.00	0	0.00	57.40	1	3,004	0.03%
2023/03/30	4	58.10	0	0.00	57.70	4	2,953	0.14%
2023/03/29	1	58.10	1	57.20	57.40	0	2,922	0.00%
2023/03/28	1	57.30	4	57.20	57.40	-3	2,912	-0.10%
2023/03/27	0	59.30	4	59.13	58.20	-4	2,845	-0.14%
2023/03/24	4	58.08	4	57.90	58.90	0	2,787	0.00%
2023/03/23	1	57.80	2	57.75	57.20	-1	2,719	-0.04%
2023/03/22	1	56.30	24	56.43	57.60	-23	2,662	-0.86%
2023/03/21	31	56.39	2	55.75	55.70	29	2,579	1.12%
2023/03/20	5	54.22	1	54.60	54.20	4	2,461	0.16%
2023/03/17	3	53.07	3	52.67	53.30	0	2,413	0.00%
2023/03/16	2	51.35	1	51.30	52.00	1	2,357	0.04%
2023/03/15	0	0.00	1	53.10	52.00	-1	2,298	-0.04%
2023/03/14	2	52.85	0	0.00	53.00	2	2,265	0.09%
2023/03/13	1	53.50	6	52.17	53.30	-5	2,237	-0.22%
2023/03/10	2	52.85	1	52.80	52.70	1	2,168	0.05%
2023/03/09	2	54.20	1	54.20	53.90	1	2,101	0.05%
2023/03/08	0	53.90	0	0.00	53.50	0	2,067	0.00%
2023/03/07	1	52.60	1	53.10	53.50	0	2,023	0.00%
2023/03/06	3	53.60	1	52.60	53.90	2	1,952	0.10%
2023/03/03	2	52.40	5	52.60	52.50	-3	1,877	-0.16%
2023/03/01	0	50.60	0	0.00	50.60	0	1,728	0.00%
2023/02/24	1	49.10	0	0.00	48.85	1	1,640	0.06%
2023/02/22	0	0.00	2	49.70	49.50	-2	1,512	-0.13%
2023/02/21	0	0.00	0	48.55	48.60	0	1,458	0.00%
2023/02/20	4	48.10	0	0.00	48.05	4	1,440	0.28%
2023/02/15	0	0.00	3	47.05	46.85	-3	1,390	-0.22%
2023/02/10	1	47.55	2	47.00	47.00	-1	1,293	-0.08%
2023/02/09	0	0.00	1	47.30	47.30	-1	1,228	-0.08%
2023/02/08	1	47.10	3	46.65	46.70	-2	1,176	-0.17%
2023/02/07	1	46.10	1	45.65	46.15	0	1,104	0.00%
2023/02/06	5	46.34	6	46.31	46.15	-1	1,077	-0.09%
2023/02/03	0	0.00	1	44.95	44.95	-1	981	-0.10%
2023/01/31	0	0.00	8	44.04	44.60	-8	897	-0.89%
2023/01/30	0	0.00	12	43.55	43.85	-12	844	-1.42%
2023/01/16	1	43.10	0	0.00	42.90	1	798	0.13%
2023/01/13	0	0.00	1	42.90	42.85	-1	781	-0.13%
2023/01/12	0	0.00	1	42.65	42.70	-1	744	-0.13%
2023/01/11	0	0.00	2	41.95	41.80	-2	686	-0.29%
2023/01/09	1	41.25	3	41.27	41.25	-2	668	-0.30%
2023/01/05	0	0.00	0	40.50	40.65	0	703	0.00%
2022/12/27	5	40.78	0	0.00	40.85	5	751	0.67%
2022/12/26	0	0.00	2	40.45	40.55	-2	749	-0.27%
2022/12/15	1	42.20	8	41.92	41.95	-7	835	-0.84%
2022/12/14	1	42.00	1	41.45	41.85	0	824	0.00%
2022/12/13	0	0.00	1	41.20	41.25	-1	815	-0.12%
2022/12/09	1	41.10	0	0.00	41.05	1	816	0.12%
2022/12/08	4	40.85	0	0.00	41.05	4	817	0.49%
2022/12/07	0	0.00	4	41.04	41.00	-4	823	-0.49%
2022/12/06	13	41.10	0	0.00	40.75	13	823	1.58%
2022/12/05	0	0.00	1	41.95	41.50	-1	818	-0.12%
2022/12/01	5	41.00	0	0.00	41.05	5	826	0.61%
2022/11/30	0	0.00	6	40.90	40.95	-6	861	-0.70%
2022/11/29	1	41.05	0	0.00	41.05	1	887	0.11%
2022/11/28	1	40.20	1	40.40	40.35	0	932	0.00%
2022/11/25	0	0.00	1	40.35	40.00	-1	973	-0.10%
2022/11/22	5	39.90	0	0.00	39.85	5	1,234	0.41%
2022/11/21	0	0.00	1	39.70	39.65	-1	1,269	-0.08%
2022/11/17	5	40.28	4	40.33	40.50	1	1,310	0.08%
2022/11/16	1	40.25	6	40.00	40.20	-5	1,328	-0.38%
2022/11/11	3	39.90	1	40.15	39.55	2	1,379	0.14%
2022/11/10	0	0.00	3	39.62	40.00	-3	1,384	-0.22%
2022/11/07	0	0.00	10	39.05	38.90	-10	1,381	-0.72%
2022/11/01	0	0.00	2	38.30	38.35	-2	1,481	-0.13%
2022/10/24	2	37.85	0	0.00	37.85	2	1,702	0.12%
2022/10/21	0	0.00	5	37.89	37.70	-5	1,724	-0.29%
2022/10/20	0	0.00	1	38.10	38.40	-1	1,764	-0.06%
2022/10/18	0	0.00	0	37.60	37.85	0	1,833	0.00%
2022/10/14	10	37.50	0	0.00	37.65	10	1,893	0.53%
2022/10/13	1	37.10	0	0.00	37.20	1	1,913	0.05%
2022/10/07	3	38.95	2	39.00	38.80	1	1,973	0.05%
2022/10/06	2	37.95	0	0.00	38.00	2	1,996	0.10%
2022/09/28	1	37.70	0	0.00	37.25	1	2,383	0.04%
2022/09/26	5	38.55	0	0.00	38.05	5	2,367	0.21%
2022/09/23	2	39.85	0	0.00	39.60	2	2,359	0.08%
2022/09/22	1	40.85	0	0.00	41.00	1	2,329	0.04%
2022/09/12	5	41.40	0	0.00	41.50	5	2,300	0.22%
2022/09/08	1	41.15	1	41.35	41.35	0	2,298	0.00%
2022/09/07	1	40.90	0	0.00	41.00	1	2,287	0.04%
2022/09/06	0	0.00	1	41.40	40.85	-1	2,276	-0.04%
2022/09/05	1	43.00	0	0.00	42.50	1	2,230	0.04%
2022/09/02	3	43.53	3.5	44.14	43.40	-0.5	2,203	-0.02%
2022/09/01	3	43.65	0	0.00	43.75	3	2,148	0.14%
2022/08/31	1	44.85	0	0.00	44.30	1	2,105	0.05%
2022/08/30	5	43.50	35	44.58	44.65	-30	2,008	-1.49%
2022/08/29	0	0.00	4	41.73	42.20	-4	1,887	-0.21%
2022/08/25	3	41.93	0	0.00	41.75	3	1,827	0.16%
2022/08/23	0	0.00	1	41.05	42.05	-1	1,787	-0.06%
2022/08/22	12	42.07	10	41.40	41.40	2	1,767	0.11%
2022/08/19	0	0.00	23	42.58	42.55	-23	1,739	-1.32%
2022/08/17	1	41.60	0	0.00	41.70	1	1,706	0.06%
2022/08/16	5	41.10	0	0.00	41.30	5	1,687	0.30%
2022/08/15	10	41.18	0	0.00	41.25	10	1,684	0.59%
2022/08/11	0	0.00	10	41.25	41.15	-10	1,653	-0.60%
2022/08/09	5	41.23	0	0.00	40.90	5	1,640	0.30%
2022/08/05	0	0.00	2	42.50	42.95	-2	1,562	-0.13%
2022/08/03	0	0.00	8	41.14	41.30	-8	1,489	-0.54%
2022/08/02	4	41.75	2	41.55	41.85	2	1,464	0.14%
2022/07/28	1	40.65	0	0.00	40.65	1	1,394	0.07%
2022/07/27	0	0.00	3.6	41.29	41.25	-3.6	1,384	-0.26%
2022/07/26	1	40.10	0	0.00	40.95	1	1,344	0.07%
2022/07/25	2	40.40	6	40.80	40.60	-4	1,321	-0.30%
2022/07/22	0	0.00	8	42.28	42.25	-8	1,275	-0.63%
2022/07/21	2	41.25	0	0.00	41.85	2	1,243	0.16%
2022/07/20	1	41.60	0	0.00	41.60	1	1,229	0.08%
2022/07/19	15	42.25	4	42.08	42.30	11	1,197	0.92%
2022/07/15	3	40.93	0	0.00	40.80	3	1,135	0.26%
2022/07/13	2	40.53	1	40.35	40.40	1	1,081	0.09%
2022/07/12	1	39.70	0	0.00	39.85	1	1,067	0.09%
2022/07/11	1	40.30	0	0.00	40.80	1	1,055	0.09%
2022/07/08	4	40.68	3	40.88	40.75	1	1,023	0.10%
2022/07/07	0	0.00	3	39.92	40.50	-3	848	-0.35%
2022/07/06	4	37.14	0	0.00	37.10	4	725	0.55%
2022/06/27	1	38.15	2	38.20	38.20	-1	804	-0.12%
2022/06/21	1	37.95	0	0.00	37.90	1	933	0.11%
2022/06/15	0	0.00	1	39.10	39.25	-1	1,023	-0.10%
2022/06/14	1	39.05	0	0.00	39.05	1	1,042	0.10%
2022/06/07	0	0.00	2	39.63	39.55	-2	1,083	-0.18%
2022/06/01	0	0.00	3	39.60	39.55	-3	1,154	-0.26%
2022/05/30	1	39.00	1	38.95	39.00	0	1,176	0.00%
2022/05/27	0	0.00	0	38.60	38.40	0	1,187	0.00%
2022/05/23	2	38.25	0	0.00	38.30	2	1,279	0.16%
2022/05/19	0	0.00	3	37.75	38.05	-3	1,325	-0.23%
2022/05/16	0	0.00	2	37.38	37.20	-2	1,381	-0.14%
2022/05/13	0	0.00	2	37.30	37.50	-2	1,404	-0.14%
2022/05/12	0.2	37.10	0	0.00	37.05	0.2	1,422	0.01%
2022/05/11	2	37.90	0	0.00	38.00	2	1,424	0.14%
2022/05/09	1	38.20	2	38.60	38.15	-1	1,485	-0.07%
2022/05/06	1.1	39.52	0	0.00	39.70	1.1	1,484	0.07%
2022/05/05	1	40.90	0	0.00	40.65	1	1,509	0.07%
2022/04/26	0	0.00	2	40.30	40.05	-2	1,602	-0.12%
2022/04/25	0.1	40.80	0	0.00	40.40	0.1	1,604	0.01%
2022/04/21	0	0.00	0	41.85	41.55	0	1,659	0.00%
2022/04/20	0.3	41.80	0	0.00	41.80	0.3	1,679	0.02%
2022/04/18	0.1	40.95	0	0.00	40.90	0.1	1,725	0.01%
2022/04/14	0.2	41.40	0	0.00	41.20	0.2	1,782	0.01%
2022/04/12	0.1	41.20	0	0.00	40.40	0.1	1,903	0.01%
2022/04/08	0	0.00	1	41.80	41.90	-1	2,027	-0.05%
2022/04/07	2	42.63	0	0.00	42.10	2	2,111	0.09%
2022/04/06	2	43.00	0	0.00	43.25	2	2,144	0.09%
2022/03/28	2	44.10	0	0.00	44.55	2	2,753	0.07%
2022/03/25	2	44.35	0	0.00	44.60	2	2,776	0.07%
2022/03/24	1	44.30	1	44.80	44.90	0	2,830	0.00%
2022/03/21	1	43.25	0	0.00	43.30	1	3,177	0.03%
2022/03/17	0	0.00	5	42.81	42.95	-5	3,368	-0.15%
2022/03/16	5	42.16	0	0.00	42.25	5	3,524	0.14%
2022/03/15	0	42.25	0	0.00	42.25	0	3,540	0.00%
2022/03/14	10	42.15	0	0.00	42.30	10	3,576	0.28%
2022/03/08	0	0.00	3	41.60	41.60	-3	3,877	-0.08%
2022/03/03	2	46.00	2	45.70	45.70	0	3,963	0.00%
2022/03/01	6	45.07	1	44.60	45.10	5	3,964	0.13%
2022/02/25	2	44.50	0	0.00	44.05	2	3,957	0.05%
2022/02/24	2	44.80	1	46.00	44.10	1	3,948	0.03%
2022/02/23	3	46.55	2	46.15	46.55	1	3,921	0.03%
2022/02/22	2	46.55	0	46.95	46.45	2	3,944	0.05%
2022/02/21	0	0.00	5	47.05	47.00	-5	3,930	-0.13%
2022/02/18	4	46.59	4	46.65	46.75	0	3,924	0.00%
2022/02/16	14	46.73	0	0.00	47.10	14	3,954	0.35%
2022/02/15	1	46.65	2	46.85	46.70	-1	3,983	-0.03%
2022/02/14	12	46.32	0	0.00	46.35	12	4,029	0.30%
2022/02/11	0	0.00	2	46.58	46.75	-2	4,052	-0.05%
2022/02/10	2	46.80	2	46.25	46.80	0	4,072	0.00%
2022/02/07	3	44.95	0	0.00	45.50	3	4,121	0.07%
2022/01/25	1	44.00	0	0.00	44.15	1	4,134	0.02%
2022/01/24	11	43.51	10	44.09	45.00	1	4,127	0.02%
2022/01/20	0	0.00	5	45.20	45.30	-5	4,120	-0.12%
2022/01/19	5	45.00	0	0.00	45.10	5	4,147	0.12%
2022/01/17	1	44.55	1	45.00	45.10	0	4,157	0.00%
2022/01/14	5	43.55	3	44.03	43.85	2	4,130	0.05%
2022/01/10	2	45.45	2	45.62	45.55	0	4,082	0.00%
2022/01/07	6	45.74	7.5	45.34	45.45	-1.5	4,063	-0.04%
2022/01/06	10	46.06	9	46.07	46.05	1	4,001	0.02%
2022/01/05	7	47.21	9	46.74	46.85	-2	3,927	-0.05%
2022/01/04	2	47.30	8	47.31	47.25	-6	3,879	-0.15%
2022/01/03	10	47.80	143	47.55	47.30	-133	3,834	-3.47%	大賣/鉅額交易
2021/12/30	7	49.24	1	49.65	48.65	6	3,768	0.16%
2021/12/29	1	48.70	2	48.98	48.85	-1	3,661	-0.03%
2021/12/28	1	48.70	14	48.78	49.40	-13	3,606	-0.36%
2021/12/27	18	49.44	5	49.13	49.10	13	3,453	0.38%
2021/12/23	1	45.85	1.6	46.12	46.35	-0.6	3,029	-0.02%
2021/12/22	1	45.80	1	46.20	45.80	0	2,974	0.00%
2021/12/20	1	46.60	5	46.20	45.85	-4	2,898	-0.14%
2021/12/17	0	0.00	21	44.97	45.00	-21	2,803	-0.75%
2021/12/16	1	46.00	2	45.90	45.90	-1	2,713	-0.04%
2021/12/15	4	46.23	6	46.26	46.20	-2	2,596	-0.08%
2021/12/14	8.2	43.99	79	44.93	45.95	-70.8	2,332	-3.04%
2021/12/13	7	45.25	4	44.36	44.80	3	2,210	0.14%
2021/12/10	1	45.20	4	44.75	45.00	-3	2,094	-0.14%
2021/12/08	1	42.90	55	42.90	42.80	-54	1,882	-2.87%
2021/12/07	0	0.00	3	43.30	43.15	-3	1,834	-0.16%
2021/12/06	1	42.85	16	43.21	43.50	-15	1,775	-0.85%
2021/12/03	12	42.79	60	43.70	42.90	-48	1,709	-2.81%
2021/12/02	1	41.70	12	40.75	41.75	-11	1,563	-0.70%
2021/12/01	3	40.63	1	41.10	41.00	2	1,507	0.13%
2021/11/29	2	38.50	2	38.80	38.85	0	1,361	0.00%
2021/11/26	5	39.22	4.1	39.57	39.15	0.9	1,346	0.07%
2021/11/25	0	0.00	2	40.35	39.95	-2	1,326	-0.15%
2021/11/24	0	0.00	1	39.95	39.90	-1	1,319	-0.08%
2021/11/22	1	40.70	4	40.39	40.40	-3	1,302	-0.23%
2021/11/19	0	0.00	6	40.21	39.80	-6	1,282	-0.47%
2021/11/18	16	39.66	10	39.60	39.60	6	1,248	0.48%
2021/11/17	0	0.00	0	39.90	39.90	0	1,237	0.00%
2021/11/16	1	39.55	7	40.00	39.50	-6	1,225	-0.49%
2021/11/15	1.2	39.55	2	40.15	39.55	-0.8	1,202	-0.07%
2021/11/12	5	40.28	0	0.00	40.00	5	1,177	0.42%
2021/11/11	5.6	40.24	19	40.48	41.15	-13.4	1,117	-1.20%
2021/11/10	14	39.74	0	0.00	39.25	14	1,050	1.33%
2021/11/09	2	40.55	4	40.50	40.05	-2	1,006	-0.20%
2021/11/08	6	40.51	5	40.48	40.25	1	975	0.10%
2021/11/05	3	40.82	6	40.97	40.80	-3	933	-0.32%
2021/11/04	3	39.95	1	39.90	39.90	2	871	0.23%
2021/11/03	1	39.65	1	40.00	40.15	0	860	0.00%
2021/11/02	5	39.40	30	39.25	39.05	-25	823	-3.04%
2021/11/01	0	0.00	11.4	38.84	39.20	-11.4	798	-1.43%
2021/10/29	15	38.78	0	0.00	38.65	15	783	1.91%
2021/10/28	13	39.27	0	0.00	38.85	13	769	1.69%
2021/10/27	3.5	38.76	0	0.00	39.30	3.5	741	0.47%
2021/10/26	22	38.72	0	0.00	38.05	22	705	3.12%
2021/10/22	0	0.00	1	37.80	37.80	-1	682	-0.15%
2021/10/21	1	37.55	1	37.70	37.70	0	686	0.00%
2021/10/20	1	38.40	0	0.00	38.40	1	679	0.15%
2021/10/14	0	0.00	16	36.80	36.95	-16	670	-2.39%
2021/10/08	0	0.00	1	37.20	37.25	-1	696	-0.14%
2021/10/07	0	0.00	1	36.80	36.85	-1	719	-0.14%
2021/10/06	1	34.45	0	0.00	34.55	1	713	0.14%
2021/10/04	2	34.93	0	0.00	34.70	2	747	0.27%
2021/09/22	1	35.00	0	0.00	35.20	1	997	0.10%
2021/09/15	1	35.50	0	0.00	35.45	1	1,045	0.10%
2021/09/08	1	35.25	0	0.00	35.10	1	1,144	0.09%
2021/09/07	3	35.48	0	0.00	35.70	3	1,191	0.25%
2021/09/06	4	36.43	0	0.00	36.15	4	1,220	0.33%
2021/09/03	4	37.06	0	0.00	37.05	4	1,220	0.33%
2021/09/02	0	0.00	1	37.70	37.25	-1	1,224	-0.08%
2021/09/01	0	0.00	3	37.35	37.45	-3	1,233	-0.24%
2021/08/27	1	36.85	0	0.00	36.90	1	1,284	0.08%
2021/08/20	0	0.00	0	35.65	35.30	0	1,564	0.00%
2021/08/19	0	0.00	0	35.65	35.65	0	1,573	0.00%
2021/08/17	0	0.00	0	35.60	35.05	0	1,620	0.00%
2021/08/16	8	35.33	0	0.00	35.10	8	1,636	0.49%
2021/08/13	4	36.40	0	0.00	36.25	4	1,658	0.24%
2021/08/10	1	36.85	0	0.00	36.75	1	1,760	0.06%
2021/08/09	12	37.49	0	0.00	37.15	12	1,819	0.66%
2021/08/06	1	37.20	1	37.40	37.15	0	1,861	0.00%
2021/08/05	2	37.38	0	0.00	37.20	2	1,929	0.10%
2021/08/04	9	37.52	0	0.00	37.60	9	2,073	0.43%
2021/08/02	1	36.85	0	0.00	37.35	1	2,251	0.04%
2021/07/30	0	0.00	40	37.93	37.85	-40	2,323	-1.72%
2021/07/26	1	38.75	0	0.00	38.70	1	3,011	0.03%
2021/07/22	10	38.00	1	38.00	37.80	9	3,609	0.25%
2021/07/21	2	37.70	1	38.15	37.85	1	4,333	0.02%
2021/07/20	16	38.06	0	0.00	37.95	16	4,609	0.35%
2021/07/19	5	38.40	0	0.00	38.60	5	4,664	0.11%
2021/07/16	0	0.00	15	38.33	38.35	-15	4,899	-0.31%
2021/07/15	1	38.45	6	38.55	38.45	-5	5,114	-0.10%
2021/07/14	2	38.00	8	38.55	38.55	-6	5,139	-0.12%
2021/07/13	15	37.85	13	37.78	37.75	2	5,159	0.04%
2021/07/12	16	37.95	0	0.00	38.00	16	5,161	0.31%
2021/07/08	1	38.10	26	38.30	38.30	-25	5,300	-0.47%
2021/07/07	5	39.61	0	0.00	39.50	5	5,324	0.09%
2021/07/06	58	40.04	0	40.15	39.80	58	5,464	1.06%
2021/07/05	1	40.30	14	40.03	40.30	-13	5,836	-0.22%
2021/07/02	0	0.00	9	39.77	39.65	-9	6,078	-0.15%
2021/07/01	13	39.87	11	39.90	39.80	2	6,136	0.03%
2021/06/30	6	39.86	0	0.00	39.95	6	6,180	0.10%
2021/06/28	8	40.18	0	0.00	40.15	8	6,499	0.12%
2021/06/23	4	40.00	2	39.90	39.95	2	6,678	0.03%
2021/06/21	6	39.72	0	0.00	39.80	6	6,742	0.09%
2021/06/18	10	41.35	5	41.45	40.85	5	6,749	0.07%
2021/06/16	10	41.55	1	41.90	41.00	9	6,829	0.13%
2021/06/15	8	39.90	4	40.49	41.45	4	6,814	0.06%
2021/06/11	2	39.98	0	0.00	39.95	2	6,807	0.03%
2021/06/10	1	40.00	0	0.00	40.05	1	6,831	0.01%
2021/06/09	2	39.65	1	39.50	39.50	1	6,842	0.01%
2021/06/08	3	40.23	0	0.00	39.95	3	6,847	0.04%
2021/06/07	2	40.03	2	40.35	40.30	0	6,854	0.00%
2021/06/04	4	40.74	3	40.20	40.20	1	6,848	0.01%
2021/06/03	24	41.30	2	41.45	41.05	22	6,836	0.32%
2021/06/02	22	41.60	7	42.01	41.50	15	6,834	0.22%
2021/06/01	1	41.15	30	42.48	42.95	-29	6,761	-0.43%
2021/05/28	2	40.30	6	41.04	40.80	-4	6,678	-0.06%
2021/05/27	1	40.25	1	40.00	40.00	0	6,728	0.00%
2021/05/26	3	40.40	14	40.30	40.30	-11	6,754	-0.16%
2021/05/25	1	40.15	3	40.70	40.25	-2	6,811	-0.03%
2021/05/24	1	38.90	3	39.33	39.40	-2	7,005	-0.03%
2021/05/21	2	38.75	11	39.43	39.70	-9	7,218	-0.12%
2021/05/20	14	38.31	14	39.23	38.05	0	7,219	0.00%
2021/05/19	2	38.75	2	39.13	39.15	0	7,246	0.00%
2021/05/18	0	0.00	4	38.38	39.35	-4	7,226	-0.06%
2021/05/17	6	36.00	0	0.00	36.00	6	7,207	0.08%
2021/05/14	35	38.95	17	38.57	38.50	18	7,172	0.25%
2021/05/13	5	38.00	1	39.20	38.70	4	7,120	0.06%
2021/05/12	41	39.18	2	38.40	38.80	39	7,061	0.55%
2021/05/11	43	42.45	2	41.60	41.50	41	6,932	0.59%
2021/05/10	3	44.95	3	45.05	44.95	0	6,810	0.00%
2021/05/07	16	45.47	10	46.34	46.15	6	6,793	0.09%
2021/05/06	52	44.99	7.1	45.41	45.45	44.9	6,772	0.66%
2021/05/05	33	46.37	4	46.63	45.85	29	6,641	0.44%
2021/05/04	31	47.35	15	47.30	46.90	16	6,655	0.24%
2021/05/03	25	52.47	26.1	52.13	50.60	-1.1	6,480	-0.02%
2021/04/29	72	54.09	60	54.09	54.00	12	6,268	0.19%
2021/04/28	8	51.48	27	51.46	51.50	-19	5,914	-0.32%
2021/04/27	27	52.26	31	52.19	52.90	-4	5,973	-0.07%
2021/04/26	6	49.94	22	50.27	51.30	-16	5,286	-0.30%
2021/04/23	7	46.31	18	47.24	46.70	-11	5,025	-0.22%
2021/04/22	5	48.23	39	47.28	47.40	-34	4,985	-0.68%
2021/04/21	24	45.27	5	47.71	48.10	19	4,755	0.40%
2021/04/19	12	44.76	4	44.80	45.00	8	4,541	0.18%
2021/04/16	1	45.30	1	45.45	45.45	0	4,530	0.00%
2021/04/15	1	44.90	0	0.00	45.65	1	4,546	0.02%
2021/04/14	6	45.08	2	44.70	44.60	4	4,524	0.09%
2021/04/13	6	47.22	0	0.00	45.70	6	4,463	0.13%
2021/04/12	16	47.70	24.2	47.59	47.85	-8.2	4,439	-0.18%
2021/04/09	13	47.44	2	47.20	47.00	11	4,321	0.25%
2021/04/08	0	0.00	9	46.86	47.95	-9	3,936	-0.23%
2021/04/07	6	42.08	11	43.28	43.60	-5	3,677	-0.14%
2021/04/06	3	42.65	0	0.00	42.60	3	3,617	0.08%
2021/04/01	20	43.52	85	44.11	43.00	-65	3,565	-1.82%
2021/03/31	11	41.55	32	42.23	42.60	-21	3,299	-0.64%
2021/03/30	1	42.55	10	42.24	41.90	-9	3,258	-0.28%
2021/03/29	6	40.73	5	41.60	41.50	1	3,283	0.03%
2021/03/26	1	40.60	0	0.00	40.95	1	3,408	0.03%
2021/03/25	4	40.69	16	40.23	40.65	-12	3,407	-0.35%
2021/03/24	1	39.95	1	39.90	39.90	0	3,341	0.00%
2021/03/23	11	40.48	1	40.10	40.10	10	3,351	0.30%
2021/03/22	16	40.85	2	41.15	40.85	14	3,334	0.42%
2021/03/19	0.1	40.95	0	0.00	40.75	0.1	3,311	0.00%
2021/03/18	10	40.90	10	40.80	40.25	0	3,315	0.00%
2021/03/16	1	40.00	0	0.00	40.00	1	3,691	0.03%
2021/03/15	15	39.80	0	0.00	39.60	15	3,779	0.40%
2021/03/12	1	39.75	2	39.65	39.60	-1	3,782	-0.03%
2021/03/11	13	39.06	2	39.00	39.20	11	3,802	0.29%
2021/03/10	3	38.97	1	38.80	38.80	2	3,820	0.05%
2021/03/09	12	38.70	1	38.85	38.85	11	3,828	0.29%
2021/03/08	1	39.25	1	38.95	39.10	0	3,831	0.00%
2021/03/05	2	38.70	2	38.68	38.50	0	3,848	0.00%
2021/03/04	1	39.20	6	39.03	38.80	-5	3,866	-0.13%
2021/03/03	18	39.16	1	39.15	39.15	17	3,868	0.44%
2021/03/02	6	40.30	0	0.00	39.20	6	3,861	0.16%
2021/02/26	2	40.08	2	40.33	40.35	0	3,836	0.00%
2021/02/25	7	40.78	17	40.58	40.25	-10	3,854	-0.26%
2021/02/24	21	42.43	5	41.83	40.65	16	3,851	0.42%
2021/02/23	17	42.11	17	41.93	43.50	0	3,745	0.00%
2021/02/22	3	39.53	0	0.00	39.55	3	3,669	0.08%
2021/02/19	0	0.00	2	39.40	39.40	-2	3,735	-0.05%
2021/02/17	2	38.25	0	0.00	38.35	2	3,821	0.05%
2021/02/05	0	38.05	0	0.00	38.05	0	3,832	0.00%
2021/02/04	0	37.95	0	0.00	37.95	0	3,987	0.00%
2021/02/03	3	38.10	1	37.95	37.95	2	4,001	0.05%
2021/02/02	1	37.95	1	38.00	38.00	0	4,051	0.00%
2021/02/01	2	37.93	2	38.20	38.20	0	4,040	0.00%
2021/01/29	1	39.10	2	39.25	38.35	-1	4,041	-0.02%
2021/01/27	1	39.45	0	0.00	39.75	1	3,981	0.03%
2021/01/26	0	0.00	2	39.85	39.40	-2	3,960	-0.05%
2021/01/25	2	38.98	1	39.30	39.30	1	3,879	0.03%
2021/01/21	2	39.53	2	39.55	39.95	0	3,807	0.00%
2021/01/20	5	39.55	11	39.65	39.00	-6	3,713	-0.16%
2021/01/19	1	39.00	0	0.00	39.00	1	3,502	0.03%
2021/01/18	1	37.40	1	38.00	38.10	0	3,471	0.00%
2021/01/14	2	38.20	5	38.35	38.25	-3	3,435	-0.09%
2021/01/12	2	37.93	1	37.60	37.60	1	3,429	0.03%
2021/01/11	2	38.23	0	0.00	38.05	2	3,405	0.06%
2021/01/08	3	38.52	1	38.65	38.65	2	3,397	0.06%
2021/01/07	2	38.98	1	39.20	39.35	1	3,387	0.03%
2021/01/06	1	40.10	12	39.20	39.10	-11	3,407	-0.32%
2021/01/05	0	0.00	4	39.74	39.95	-4	3,387	-0.12%
2021/01/04	3	38.73	0	0.00	38.45	3	3,346	0.09%
2020/12/30	21	39.10	1	39.30	38.90	20	3,372	0.59%
2020/12/29	9	38.92	0	0.00	38.85	9	3,380	0.27%
2020/12/28	1	39.35	1	39.35	39.40	0	3,369	0.00%
2020/12/25	1	38.90	0	0.00	39.10	1	3,359	0.03%
2020/12/23	5	38.95	16	38.70	39.05	-11	3,336	-0.33%
2020/12/22	52	39.10	1	40.70	37.60	51	3,260	1.56%
2020/12/21	1	38.15	11	39.09	39.60	-10	3,085	-0.32%
2020/12/18	0	0.00	1	38.90	38.90	-1	3,096	-0.03%
2020/12/17	1	39.50	0	0.00	39.25	1	3,133	0.03%
2020/12/14	1	40.35	0	0.00	40.20	1	3,235	0.03%
2020/12/11	3	40.83	5	40.30	39.70	-2	3,239	-0.06%
2020/12/10	30	40.81	18	41.20	41.50	12	3,150	0.38%
2020/12/09	9	39.31	6	39.65	40.25	3	2,888	0.10%
2020/12/08	2	38.43	4	38.30	37.95	-2	2,914	-0.07%
2020/12/07	1	38.35	0	0.00	38.25	1	2,954	0.03%
2020/12/04	6	39.02	1	38.65	38.85	5	3,010	0.17%
2020/12/03	3	39.07	2	38.65	38.55	1	3,028	0.03%
2020/12/02	0	0.00	2	38.70	38.55	-2	3,094	-0.06%
2020/12/01	2	38.95	0	0.00	38.80	2	3,166	0.06%
2020/11/27	5	39.06	1	39.05	38.75	4	3,330	0.12%
2020/11/26	1	38.65	3	38.62	38.60	-2	3,480	-0.06%
2020/11/25	2	39.30	1	39.35	38.50	1	3,684	0.03%
2020/11/24	1	38.30	0	38.85	38.45	1	3,766	0.03%
2020/11/23	2	39.00	8	38.88	38.80	-6	3,884	-0.15%
2020/11/20	11	39.13	3	39.17	39.45	8	4,026	0.20%
2020/11/19	3	38.08	3	38.97	39.55	0	4,407	0.00%
2020/11/18	2	36.50	11	37.06	38.00	-9	4,841	-0.19%
2020/11/17	14	36.56	20	36.10	36.10	-6	5,086	-0.12%
2020/11/16	5	37.61	2	37.55	37.65	3	5,514	0.05%
2020/11/13	7	37.86	1	38.00	38.00	6	5,769	0.10%
2020/11/12	21	38.65	10.2	38.75	38.20	10.8	5,849	0.19%
2020/11/11	2	37.25	1	37.35	37.25	1	5,701	0.02%
2020/11/10	8	37.34	2	38.30	37.20	6	5,700	0.11%
2020/11/09	1	36.70	1	36.80	36.60	0	5,670	0.00%
2020/11/03	1	36.00	0	0.00	35.90	1	5,783	0.02%
2020/10/30	0	0.00	1	36.10	36.05	-1	5,884	-0.02%
2020/10/29	2	36.10	1	36.40	36.40	1	6,145	0.02%
2020/10/28	4	36.66	4	36.78	36.70	0	6,240	0.00%
2020/10/22	0	0.00	6	36.70	36.80	-6	6,337	-0.09%
2020/10/21	2	36.95	0	0.00	36.70	2	6,370	0.03%
2020/10/20	1	36.45	1	36.70	36.70	0	6,393	0.00%
2020/10/15	2	36.98	15	36.86	36.70	-13	6,454	-0.20%
2020/10/14	28	38.19	22	37.96	37.75	6	6,469	0.09%
2020/10/13	1	36.50	4	37.65	38.00	-3	6,484	-0.05%
2020/10/08	11	37.54	1	37.70	37.00	10	6,540	0.15%
2020/10/07	1	36.30	1	36.60	36.60	0	6,534	0.00%
2020/10/06	1	36.70	0	0.00	36.65	1	6,614	0.02%
2020/10/05	1	37.10	1	37.00	37.00	0	6,697	0.00%
2020/09/30	1	36.70	0	0.00	37.00	1	6,836	0.01%
2020/09/25	1	35.00	2	36.10	35.05	-1	6,999	-0.01%
2020/09/24	1	36.50	0	0.00	36.50	1	7,014	0.01%
2020/09/23	5	37.91	2	37.88	37.45	3	7,053	0.04%
2020/09/22	2	37.60	2	37.90	38.25	0	7,063	0.00%
2020/09/21	7	38.24	13	38.35	37.95	-6	7,059	-0.08%
2020/09/18	16	38.87	2	39.08	38.75	14	7,118	0.20%
2020/09/17	2	38.70	1	38.55	38.55	1	7,215	0.01%
2020/09/16	10	39.23	2	39.03	39.00	8	7,713	0.10%
2020/09/15	2	39.68	1	39.45	39.45	1	7,729	0.01%
2020/09/14	2	39.85	6	39.47	39.85	-4	7,713	-0.05%
2020/09/11	31	40.75	5	40.16	39.30	26	7,851	0.33%
2020/09/10	2	40.55	1	41.00	40.45	1	7,835	0.01%
2020/09/09	6	39.70	4	40.05	40.00	2	8,010	0.02%
2020/09/08	3	40.13	11	40.14	40.95	-8	8,363	-0.10%
2020/09/07	3	40.75	2	40.08	40.00	1	8,563	0.01%
2020/09/04	5	41.43	2	41.75	41.60	3	9,341	0.03%
2020/09/03	5	42.34	20	42.87	41.65	-15	9,317	-0.16%
2020/09/02	4	42.35	12	42.71	43.00	-8	9,204	-0.09%
2020/09/01	39	42.99	26	42.60	42.45	13	9,089	0.14%
2020/08/31	20	43.08	8	42.96	43.90	12	8,929	0.13%
2020/08/28	6	41.98	15	41.57	41.00	-9	8,733	-0.10%
2020/08/27	6	42.90	1	42.80	42.80	5	8,647	0.06%
2020/08/26	2	42.70	8	43.32	43.50	-6	8,502	-0.07%
2020/08/25	54	42.73	51	42.75	43.10	3	8,357	0.04%
2020/08/24	32	41.92	69	42.11	42.95	-37	7,871	-0.47%
2020/08/21	25	37.25	28	38.44	39.05	-3	7,301	-0.04%
2020/08/20	68	36.42	13	36.61	35.50	55	6,979	0.79%
2020/08/19	4	36.20	55	35.82	36.05	-51	6,532	-0.78%
2020/08/18	2	34.23	5	34.76	34.65	-3	6,278	-0.05%
2020/08/17	0	0.00	9	33.62	33.45	-9	6,175	-0.15%
2020/08/14	8	33.39	5	33.58	33.20	3	6,181	0.05%
2020/08/13	9	33.71	2	34.35	33.20	7	6,184	0.11%
2020/08/07	2	34.35	1	34.70	34.70	1	6,292	0.02%
2020/08/06	2	35.18	11	34.72	34.65	-9	6,272	-0.14%
2020/08/05	54	35.19	8	35.25	35.30	46	6,262	0.73%
2020/08/04	7	36.96	12	35.00	35.85	-5	6,249	-0.08%
2020/08/03	0	0.00	30.2	36.00	36.00	-30.2	6,015	-0.50%
2020/07/31	0.2	32.60	1	32.70	32.75	-0.8	5,937	-0.01%
2020/07/30	10	32.63	0	0.00	32.90	10	6,048	0.17%
2020/07/29	2	31.45	4	30.70	31.95	-2	6,089	-0.03%
2020/07/28	1	31.50	0	0.00	30.20	1	6,121	0.02%
2020/07/27	0	0.00	12	32.08	31.50	-12	6,178	-0.19%
2020/07/23	5	33.90	1	33.85	33.90	4	6,700	0.06%
2020/07/22	6	33.88	0	0.00	34.05	6	6,698	0.09%
2020/07/21	1	33.15	0	0.00	33.20	1	6,661	0.02%
2020/07/17	0	0.00	1	32.20	32.20	-1	6,611	-0.02%
2020/07/16	12	33.48	0	0.00	33.45	12	6,587	0.18%
2020/07/15	21	35.54	4	35.81	35.35	17	6,546	0.26%
2020/07/14	11	35.86	8	35.91	35.85	3	6,506	0.05%
2020/07/13	6	35.93	6	35.65	35.75	0	6,478	0.00%
2020/07/10	8	35.52	13	34.80	34.70	-5	6,414	-0.08%
2020/07/09	16	36.03	3	35.85	35.65	13	6,335	0.21%
2020/07/08	4	35.04	0	0.00	34.75	4	6,228	0.06%
2020/07/07	1	34.50	9	34.47	34.55	-8	6,208	-0.13%
2020/07/06	0	0.00	12	34.83	34.90	-12	6,274	-0.19%
2020/07/03	6	34.45	4	34.60	34.50	2	6,281	0.03%
2020/07/02	6.3	33.74	8	34.03	34.15	-1.7	6,238	-0.03%
2020/07/01	8	33.93	9	34.06	33.75	-1	6,197	-0.02%
2020/06/30	12	33.90	76	33.86	33.95	-64	6,164	-1.04%
2020/06/29	17	34.04	239	33.36	33.75	-222	6,150	-3.61%	大賣/鉅額交易
2020/06/24	2.3	33.64	73	33.75	33.60	-70.7	6,046	-1.17%
2020/06/23	24	34.72	158	34.49	34.50	-134	5,946	-2.25%	大賣/鉅額交易
2020/06/22	5	33.70	2	33.70	33.70	3	5,400	0.06%
2020/06/19	1	30.65	0	0.00	30.65	1	5,376	0.02%
2020/06/18	5.5	26.93	55	27.11	27.90	-49.5	5,373	-0.92%
2020/06/17	36	25.99	7	25.96	26.25	29	5,211	0.56%
2020/06/16	16.4	25.23	26	25.48	25.60	-9.6	5,102	-0.19%
2020/06/15	26.1	24.32	13	24.59	24.00	13.1	4,913	0.27%
2020/06/12	27	26.17	11	26.33	26.30	16	4,498	0.36%
2020/06/11	175	27.21	62	26.65	27.30	113	4,282	2.64%	大買/鉅額交易
2020/06/10	14.1	26.05	0	0.00	26.05	14.1	3,449	0.41%
2020/06/09	0.1	28.90	0	0.00	28.90	0.1	3,458	0.00%
2020/06/08	1.1	32.10	0	0.00	32.10	1.1	3,506	0.03%
2020/06/05	0.5	35.65	0	0.00	35.65	0.5	3,510	0.01%
2020/06/04	0	0.00	3	35.50	35.50	-3	3,538	-0.08%
2020/06/03	5	35.73	9	35.86	35.65	-4	3,550	-0.11%
2020/06/02	4	35.38	0	0.00	35.20	4	3,510	0.11%
2020/06/01	6	35.91	0	0.00	35.85	6	3,489	0.17%
2020/05/29	0	0.00	1	36.80	36.80	-1	3,433	-0.03%
2020/05/27	0	0.00	4	35.08	35.05	-4	3,406	-0.12%
2020/05/26	14	35.99	6	35.97	35.45	8	3,419	0.23%
2020/05/22	0	0.00	1	34.30	34.15	-1	3,306	-0.03%
2020/05/21	3	34.37	2	34.65	34.95	1	3,311	0.03%
2020/05/20	2	33.95	2	34.10	34.30	0	3,294	0.00%
2020/05/19	14	33.86	5	34.00	34.00	9	3,292	0.27%
2020/05/18	5	34.45	0	0.00	33.85	5	3,268	0.15%
2020/05/15	24	36.08	21	35.81	34.70	3	3,301	0.09%
2020/05/14	27	35.65	26	35.53	35.10	1	3,294	0.03%
2020/05/13	1	34.75	2	34.55	34.75	-1	3,204	-0.03%
2020/05/12	3	35.17	3	35.15	34.85	0	3,219	0.00%
2020/05/11	3	34.57	1	34.50	34.50	2	3,219	0.06%
2020/05/08	0	0.00	2	35.67	35.35	-2	3,171	-0.06%
2020/05/07	9	35.84	5	35.82	35.60	4	3,152	0.13%
2020/05/06	7	36.09	9	36.71	35.40	-2	3,159	-0.06%
2020/05/05	5	35.62	6	35.70	36.10	-1	3,052	-0.03%
2020/05/04	10	35.19	7	35.33	35.55	3	3,019	0.10%
2020/04/30	8	35.48	9	35.59	35.35	-1	2,980	-0.03%
2020/04/29	21	37.13	162	37.53	36.20	-141	2,924	-4.82%	大賣/鉅額交易
2020/04/28	38	33.04	120	34.28	35.00	-82	2,631	-3.12%	大賣/
2020/04/27	1	31.70	1	32.00	31.85	0	2,476	0.00%
2020/04/24	0	0.00	1	31.70	31.70	-1	2,484	-0.04%
2020/04/23	2	31.75	3	32.18	31.60	-1	2,544	-0.04%
2020/04/21	8	31.30	1	30.90	30.90	7	2,898	0.24%
2020/04/20	1	32.15	0	0.00	32.15	1	2,956	0.03%
2020/04/17	15	31.97	0	0.00	31.80	15	3,058	0.49%
2020/04/16	0	0.00	3	32.53	32.45	-3	3,128	-0.10%
2020/04/15	0	31.90	5	31.85	31.80	-5	3,308	-0.15%
2020/04/13	4	31.85	1	31.95	31.70	3	3,740	0.08%
2020/04/09	72	32.15	69	30.60	30.80	3	3,728	0.08%
2020/04/08	0	0.00	2	29.70	30.30	-2	3,630	-0.06%
2020/04/07	0	29.80	0	0.00	28.75	0	3,574	0.00%
2020/04/06	1	27.85	1	27.80	28.00	0	3,616	0.00%
2020/04/01	0	27.55	0	0.00	27.35	0	3,818	0.00%
2020/03/31	31	26.79	1	27.00	27.00	30	3,816	0.79%
2020/03/30	2	25.50	4	26.20	26.80	-2	3,795	-0.05%
2020/03/27	0	27.00	0	0.00	25.60	0	3,776	0.00%
2020/03/25	0	26.20	0	0.00	25.20	0	3,773	0.00%
2020/03/24	3	24.70	20	25.00	24.80	-17	3,748	-0.45%
2020/03/19	1	22.75	0	0.00	21.20	1	3,730	0.03%
2020/03/18	0	23.45	0	0.00	23.45	0	3,724	0.00%
2020/03/17	3	22.60	30	22.75	22.65	-27	3,725	-0.72%
2020/03/16	2	24.53	0	0.00	23.90	2	3,760	0.05%
2020/03/13	2	24.40	0	0.00	25.20	2	3,744	0.05%
2020/03/12	20	27.04	4	27.90	26.95	16	3,699	0.43%
2020/03/10	18.1	28.82	0	0.00	29.70	18.1	3,673	0.49%
2020/03/09	1	30.90	0	0.00	30.00	1	3,644	0.03%
2020/03/05	0	0.00	1	31.85	31.80	-1	3,723	-0.03%
2020/03/04	1	31.40	0	0.00	31.20	1	3,785	0.03%
2020/03/02	2	30.95	0	0.00	30.80	2	3,909	0.05%
2020/02/27	1	32.25	0	0.00	31.20	1	3,990	0.03%
2020/02/25	1	32.65	3	32.55	32.60	-2	4,004	-0.05%
2020/02/24	1	33.10	0	0.00	33.05	1	3,996	0.03%
2020/02/21	0	0.00	31	33.45	33.45	-31	3,986	-0.78%
2020/02/20	3	33.28	0	0.00	33.20	3	3,980	0.08%
2020/02/19	2	33.43	3	33.40	33.10	-1	3,974	-0.03%
2020/02/18	7	34.05	8	33.70	33.30	-1	3,980	-0.03%
2020/02/17	2	33.73	5	33.27	33.70	-3	3,981	-0.08%
2020/02/14	17	32.88	0	0.00	32.85	17	3,977	0.43%
2020/02/13	4	32.83	3	33.00	32.35	1	4,016	0.02%
2020/02/12	2	32.15	2	32.65	32.65	0	4,070	0.00%
2020/02/11	0	0.00	1	32.10	31.90	-1	4,068	-0.02%
2020/02/10	1	31.50	1	32.10	31.50	0	4,063	0.00%
2020/02/07	1	32.50	1	32.40	32.00	0	4,079	0.00%
2020/02/06	0	0.00	4	32.95	32.65	-4	4,100	-0.10%
2020/02/05	0	32.75	0	0.00	32.60	0	4,111	0.00%
2020/02/04	3	32.65	1	32.70	32.60	2	4,123	0.05%
2020/02/03	9	31.58	1	32.40	32.65	8	4,226	0.19%
2020/01/31	23	32.64	15	32.38	33.25	8	4,260	0.19%
2020/01/30	2	31.78	0	0.00	31.25	2	4,379	0.05%
2020/01/20	24	34.66	3	34.70	34.70	21	4,417	0.48%
2020/01/17	1	34.80	0	0.00	35.00	1	4,515	0.02%
2020/01/16	29	35.30	20	35.33	35.60	9	4,855	0.19%
2020/01/15	130	35.20	75	35.10	34.70	55	5,171	1.06%	大買/
2020/01/14	12	32.73	33	32.64	33.40	-21	5,076	-0.41%
2020/01/13	46	32.07	13	31.25	32.20	33	5,014	0.66%
2020/01/10	34	30.16	0	0.00	30.50	34	4,919	0.69%
2020/01/09	69	30.35	54	30.45	30.45	15	4,821	0.31%
2020/01/08	286	30.50	139.1	30.34	30.00	146.9	4,622	3.18%	大買/大賣/鉅額交易
2020/01/07	1.3	32.95	0	0.00	32.95	1.3	4,187	0.03%
2020/01/06	2.2	36.60	0	0.00	36.60	2.2	4,176	0.05%
2020/01/03	3	41.00	6	40.95	40.65	-3	4,180	-0.07%
2020/01/02	1	41.60	0	0.00	41.75	1	4,145	0.02%
2019/12/30	1	42.10	6	42.18	42.20	-5	4,130	-0.12%
2019/12/27	9	42.52	29	42.42	42.65	-20	4,072	-0.49%
2019/12/26	2	39.90	0	0.00	40.00	2	3,882	0.05%
2019/12/24	3	40.93	0	0.00	40.50	3	3,938	0.08%
2019/12/20	1	40.55	0	0.00	40.15	1	3,941	0.03%
2019/12/19	5	40.06	3	40.45	40.00	2	3,944	0.05%
2019/12/13	5	39.82	3	39.70	39.70	2	4,096	0.05%
2019/12/12	13	40.85	9	41.33	40.65	4	4,091	0.10%
2019/12/11	2	41.53	4	41.38	41.55	-2	4,140	-0.05%
2019/12/10	0	0.00	1	41.05	40.90	-1	4,127	-0.02%
2019/12/09	1	41.35	5	41.50	41.00	-4	4,242	-0.09%
2019/12/06	0	0.00	1	40.80	40.95	-1	4,267	-0.02%
2019/12/05	6	40.90	0	0.00	40.75	6	4,350	0.14%
2019/12/04	1	40.40	0	0.00	40.60	1	4,459	0.02%
2019/11/29	0	0.00	1	41.45	41.30	-1	4,825	-0.02%
2019/11/28	23	41.20	12	41.20	41.15	11	4,805	0.23%
2019/11/27	2	40.45	5	40.37	40.40	-3	4,805	-0.06%
2019/11/26	1	40.65	7	40.05	40.40	-6	4,781	-0.13%
2019/11/22	0	0.00	4	38.15	38.45	-4	4,748	-0.08%
2019/11/21	1	38.10	0	0.00	38.00	1	4,772	0.02%
2019/11/20	1	38.20	0	0.00	38.10	1	4,817	0.02%
2019/11/19	0	0.00	2	38.55	38.35	-2	4,941	-0.04%
2019/11/18	1	38.55	0	0.00	38.55	1	5,047	0.02%
2019/11/15	1	38.50	0	0.00	38.50	1	5,139	0.02%
2019/11/14	3	39.13	1	39.05	39.00	2	5,153	0.04%
2019/11/13	1	39.55	5	39.16	39.50	-4	5,170	-0.08%
2019/11/11	3	38.37	1	38.45	38.45	2	5,165	0.04%
2019/11/08	0	0.00	3	37.45	37.70	-3	5,118	-0.06%
2019/11/06	3	36.77	1	37.05	36.60	2	5,201	0.04%
2019/11/05	5	36.81	0	0.00	36.70	5	5,262	0.10%
2019/11/04	1	37.35	1	37.90	37.45	0	5,350	0.00%
2019/11/01	2	37.43	0	0.00	37.50	2	5,445	0.04%
2019/10/31	5	37.70	0	0.00	37.80	5	5,524	0.09%
2019/10/30	6.1	36.33	12	36.47	36.30	-6	5,454	-0.11%
2019/10/29	2	35.98	16	37.93	36.80	-14	5,455	-0.26%
2019/10/28	7	38.99	0	0.00	39.00	7	5,473	0.13%
2019/10/25	18	40.08	32	39.85	39.65	-14	5,471	-0.26%
2019/10/24	41.1	40.26	39	40.26	41.05	2.1	5,478	0.04%
2019/10/23	14	41.90	23	43.25	41.40	-9	5,367	-0.17%
2019/10/22	13	45.36	7	44.84	46.00	6	5,026	0.12%
2019/10/21	0	0.00	4	43.56	43.85	-4	4,938	-0.08%
2019/10/18	1	42.80	1	43.05	43.00	0	5,052	0.00%
2019/10/16	1	42.65	0	0.00	42.35	1	5,257	0.02%
2019/10/08	1	43.30	1	43.65	43.15	0	6,202	0.00%
2019/10/07	1	43.25	8	43.43	43.10	-7	6,422	-0.11%
2019/10/04	4	43.66	2	44.25	43.05	2	6,461	0.03%
2019/10/03	7	43.50	0	0.00	43.65	7	6,491	0.11%
2019/09/27	2	43.45	5	42.17	42.00	-3	6,642	-0.05%
2019/09/26	2	43.70	2	44.05	43.35	0	6,647	0.00%
2019/09/25	7	43.61	28	43.37	43.50	-21	6,703	-0.31%
2019/09/24	1	44.35	1	44.30	44.15	0	6,830	0.00%
2019/09/23	3	44.23	0	0.00	44.25	3	6,855	0.04%
2019/09/20	2	43.55	0	0.00	43.70	2	6,881	0.03%
2019/09/18	0	0.00	1	43.70	43.55	-1	7,006	-0.01%
2019/09/17	0	0.00	5	44.90	44.90	-5	7,016	-0.07%
2019/09/16	3	45.60	5	45.71	45.45	-2	7,356	-0.03%
2019/09/12	8	45.01	15	45.26	45.20	-7	7,546	-0.09%
2019/09/11	20	44.80	17	44.71	44.45	3	7,626	0.04%
2019/09/10	12	46.65	3	46.75	46.55	9	7,663	0.12%
2019/09/09	12	47.15	24	47.01	47.45	-12	7,696	-0.16%
2019/09/06	33	46.64	23	46.71	46.40	10	7,652	0.13%
2019/09/05	52	47.32	37	47.06	46.90	15	7,579	0.20%
2019/09/04	0	0.00	5	44.35	44.65	-5	7,246	-0.07%
2019/09/03	6	44.98	30	44.20	44.15	-24	7,304	-0.33%
2019/09/02	11	44.47	7	44.64	44.65	4	7,324	0.05%
2019/08/30	2	44.80	0	0.00	43.85	2	7,329	0.03%
2019/08/29	10	43.95	5	44.02	43.95	5	7,358	0.07%
2019/08/28	5	43.86	2	43.83	43.55	3	7,402	0.04%
2019/08/27	8	43.66	4	44.09	43.95	4	7,480	0.05%
2019/08/26	2	43.00	1	43.00	42.85	1	7,664	0.01%
2019/08/23	9	44.06	5	44.16	44.10	4	7,698	0.05%
2019/08/22	6	45.08	15	43.80	43.65	-9	7,756	-0.12%
2019/08/21	101	44.78	76	44.81	44.70	25	7,866	0.32%	大買/
2019/08/20	8	44.01	2	44.05	44.00	6	7,865	0.08%
2019/08/19	4	43.09	1	42.90	42.95	3	7,868	0.04%
2019/08/16	6	42.48	1	42.60	42.40	5	7,938	0.06%
2019/08/15	3	41.12	0	0.00	41.55	3	7,967	0.04%
2019/08/14	62	42.16	2	42.30	41.60	60	8,171	0.73%
2019/08/13	45	41.44	0	0.00	41.60	45	8,439	0.53%
2019/08/12	46	42.33	8	42.51	42.45	38	8,650	0.44%
2019/08/08	5	42.10	3	41.85	42.10	2	8,804	0.02%
2019/08/07	28	41.05	5	41.18	40.80	23	9,146	0.25%
2019/08/06	62	39.65	8	38.60	40.25	54	9,373	0.58%
2019/08/05	2	41.40	0	0.00	40.75	2	9,511	0.02%
2019/08/02	5	43.17	0	0.00	42.80	5	9,501	0.05%
2019/07/31	3	46.13	1	46.40	46.40	2	9,604	0.02%
2019/07/30	14	46.01	10	46.18	45.90	4	9,658	0.04%
2019/07/29	8	49.13	4	48.39	48.60	4	9,590	0.04%
2019/07/26	11	48.80	10	48.88	49.15	1	9,597	0.01%
2019/07/25	25	48.64	19	48.67	48.70	6	9,792	0.06%
2019/07/24	3	47.37	4	47.00	47.10	-1	9,714	-0.01%
2019/07/23	8	46.84	2	46.58	46.65	6	9,926	0.06%
2019/07/22	3	47.10	4	47.10	47.95	-1	9,989	-0.01%
2019/07/19	2	46.65	3	46.25	46.00	-1	9,961	-0.01%
2019/07/18	8	47.31	16	47.38	46.10	-8	10,043	-0.08%
2019/07/17	6	48.78	11	48.56	48.45	-5	10,097	-0.05%
2019/07/16	24	49.18	29	49.04	48.40	-5	10,083	-0.05%
2019/07/15	54	49.09	10	48.61	50.30	44	10,169	0.43%
2019/07/12	7	45.61	8	45.98	45.80	-1	10,249	-0.01%
2019/07/11	12	45.10	7	45.30	45.15	5	10,490	0.05%
2019/07/10	0	0.00	2	43.00	43.35	-2	10,518	-0.02%
2019/07/08	1	44.60	2	44.33	44.15	-1	11,239	-0.01%
2019/07/05	0.2	44.80	4	44.80	44.70	-3.8	11,626	-0.03%
2019/07/04	2	44.40	1	44.30	44.40	1	11,689	0.01%
2019/07/03	2	44.85	0	0.00	44.35	2	11,692	0.02%
2019/07/02	1	44.60	0	0.00	44.50	1	11,736	0.01%
2019/07/01	23	45.46	3	45.05	44.85	20	11,777	0.17%
2019/06/28	1	44.10	2	44.20	44.05	-1	11,683	-0.01%
2019/06/27	2	44.43	6	44.23	43.80	-4	11,795	-0.03%
2019/06/26	0	0.00	2	43.38	43.80	-2	12,025	-0.02%
2019/06/25	5	44.36	9	44.52	43.60	-4	12,042	-0.03%
2019/06/24	6	43.58	6	43.63	43.85	0	11,977	0.00%
2019/06/21	84	44.95	87	44.10	44.20	-3	11,959	-0.03%
2019/06/20	20	43.61	15	44.01	44.70	5	11,764	0.04%
2019/06/19	5	41.23	6	40.97	41.20	-1	11,551	-0.01%
2019/06/18	2	39.80	0	0.00	39.45	2	11,472	0.02%
2019/06/17	4	40.63	0	0.00	40.45	4	11,408	0.04%
2019/06/14	3	42.68	4	42.29	41.70	-1	11,385	-0.01%
2019/06/13	8	42.88	2	42.60	42.50	6	11,401	0.05%
2019/06/12	1	43.10	1	42.65	42.50	0	11,506	0.00%
2019/06/11	2	42.43	0	0.00	42.20	2	11,842	0.02%
2019/06/10	12	43.05	14	42.91	43.50	-2	11,953	-0.02%
2019/06/06	0	0.00	1	42.80	41.35	-1	12,041	-0.01%
2019/06/05	10	43.15	7	43.81	42.40	3	12,111	0.02%
2019/06/04	3	42.57	5	42.43	42.40	-2	12,182	-0.02%
2019/06/03	14	42.84	12	42.74	43.50	2	12,301	0.02%
2019/05/31	29	42.73	29	43.06	42.80	0	12,515	0.00%
2019/05/30	6	40.64	8	40.57	40.85	-2	12,530	-0.02%
2019/05/29	8	40.01	6	40.22	40.10	2	12,587	0.02%
2019/05/28	7	41.56	10	41.15	41.15	-3	12,585	-0.02%
2019/05/27	4	39.80	3	40.08	39.80	1	12,481	0.01%
2019/05/24	8	41.44	6	41.61	40.60	2	12,513	0.02%
2019/05/23	5	40.84	37	41.11	41.05	-32	12,541	-0.26%
2019/05/22	19	42.69	15	42.52	41.95	4	12,597	0.03%
2019/05/21	10	42.63	10	42.57	43.20	0	12,584	0.00%
2019/05/20	17	42.66	13	42.63	41.25	4	12,428	0.03%
2019/05/17	10	46.00	8	46.53	44.00	2	12,155	0.02%
2019/05/16	33	50.10	23	50.20	47.60	10	11,976	0.08%
2019/05/15	32	50.76	39	50.80	49.85	-7	11,898	-0.06%
2019/05/14	44	51.09	32	50.35	52.40	12	11,712	0.10%
2019/05/13	6	49.24	9	49.13	49.05	-3	11,985	-0.03%
2019/05/10	5	51.68	5	51.90	51.40	0	11,760	0.00%
2019/05/09	4	53.25	7	52.93	52.40	-3	11,801	-0.03%
2019/05/08	17	54.29	17	54.50	53.90	0	11,664	0.00%
2019/05/07	11	54.51	16	54.56	54.30	-5	11,520	-0.04%
2019/05/06	9	53.34	4	53.50	52.20	5	11,380	0.04%
2019/05/03	4	54.70	3	55.50	54.70	1	11,257	0.01%
2019/05/02	51	56.95	52	56.70	55.70	-1	11,136	-0.01%
2019/04/30	21	54.59	26	54.01	56.80	-5	10,804	-0.05%
2019/04/29	25	52.88	23	52.73	52.00	2	10,578	0.02%
2019/04/26	3	53.30	3	53.93	54.00	0	10,292	0.00%
2019/04/25	5	55.06	6	54.83	54.00	-1	10,127	-0.01%
2019/04/24	27	55.95	12	55.43	55.50	15	10,022	0.15%
2019/04/23	20	55.37	15	54.87	54.00	5	9,892	0.05%
2019/04/22	14	57.07	17	57.39	57.70	-3	9,728	-0.03%
2019/04/19	26	58.13	16	58.23	58.00	10	9,591	0.10%
2019/04/18	9	56.23	44	56.64	56.10	-35	9,266	-0.38%
2019/04/17	22	55.71	18	55.81	52.70	4	8,770	0.05%
2019/04/16	54	52.36	64	53.09	54.10	-10	8,323	-0.12%
2019/04/15	44	50.88	21	51.46	51.50	23	8,062	0.29%
2019/04/12	81	48.29	78	48.24	48.15	3	7,662	0.04%
2019/04/11	56	46.84	71	47.53	47.90	-15	7,218	-0.21%
2019/04/10	6	43.48	18	43.27	43.55	-12	6,772	-0.18%
2019/04/09	3	42.68	9	43.19	41.65	-6	6,609	-0.09%
2019/04/08	15	43.12	13	43.03	42.60	2	6,517	0.03%
2019/04/03	10	42.90	9	42.59	42.65	1	6,400	0.02%
2019/04/02	7	41.76	7	41.72	41.30	0	6,276	0.00%
2019/04/01	25	41.20	11	41.36	41.30	14	6,208	0.23%
2019/03/29	23	41.00	19	41.20	41.55	4	6,042	0.07%
2019/03/28	5	38.38	0	0.00	38.20	5	5,735	0.09%
2019/03/27	3	39.52	0	0.00	39.30	3	5,656	0.05%
2019/03/26	1	39.80	1	40.15	39.80	0	5,579	0.00%
2019/03/25	6	39.67	7	39.65	39.15	-1	5,495	-0.02%
2019/03/22	1	43.10	1	42.95	42.05	0	5,309	0.00%
2019/03/21	1	42.80	3	42.77	42.80	-2	5,244	-0.04%
2019/03/20	4	42.46	2	42.50	42.85	2	5,184	0.04%
2019/03/19	6	41.43	11	41.91	41.40	-5	5,081	-0.10%
2019/03/18	6	41.59	1	41.45	41.35	5	5,023	0.10%
2019/03/15	6	42.37	8	41.89	42.25	-2	4,934	-0.04%
2019/03/14	32	42.85	17	43.09	42.40	15	4,768	0.31%
2019/03/13	5	47.13	7	47.49	47.00	-2	4,369	-0.05%
2019/03/12	6	47.33	3	46.07	47.70	3	4,164	0.07%
2019/03/11	7	45.86	10	45.82	45.30	-3	3,984	-0.08%
2019/03/08	6	45.56	18	45.61	45.55	-12	3,863	-0.31%
2019/03/07	39	44.25	31	43.88	45.30	8	3,677	0.22%
2019/03/06	13	44.70	18	44.54	44.25	-5	3,482	-0.14%
2019/03/05	8	43.15	4	44.21	43.10	4	3,144	0.13%
2019/03/04	2	48.10	6	47.74	47.00	-4	2,885	-0.14%
2019/02/27	1	46.80	4	46.48	46.80	-3	2,746	-0.11%
2019/02/26	11	43.61	11	44.62	45.00	0	2,631	0.00%
2019/02/25	5	45.36	4	45.73	46.00	1	2,486	0.04%
2019/02/22	0	43.20	2	43.00	43.35	-2	2,327	-0.09%
2019/02/21	13	40.18	23	41.67	43.35	-10	2,188	-0.46%
2019/02/20	0	0.00	7	38.85	39.45	-7	2,014	-0.35%
2019/02/19	1	38.50	4	38.00	38.10	-3	1,915	-0.16%
2019/02/18	8	37.00	11	37.44	37.70	-3	1,826	-0.16%
2019/02/15	1	37.90	8	37.79	37.25	-7	1,766	-0.40%
2019/02/14	11	37.00	12	36.95	38.00	-1	1,693	-0.06%
2019/02/13	14	36.64	10	37.04	37.00	4	1,549	0.26%
2019/02/12	28	35.01	22	36.13	36.55	6	1,324	0.45%
2019/02/11	0	0.00	1	33.45	33.45	-1	730	-0.14%
2019/01/30	1	29.55	47	30.42	30.45	-46	665	-6.92%
2019/01/29	0	0.00	5	27.10	27.70	-5	500	-1.00%
2019/01/28	0	26.90	0	0.00	27.10	0	487	0.00%
2019/01/25	10	26.95	10	26.75	26.95	0	480	0.00%
2019/01/24	20	27.15	22	27.13	27.20	-2	478	-0.42%
2019/01/18	3	26.77	0	0.00	27.00	3	447	0.67%
2019/01/17	0	26.80	0	0.00	26.80	0	443	0.00%
2019/01/16	1	26.95	0	0.00	27.00	1	428	0.23%
2019/01/15	1	26.95	10	27.00	27.00	-9	413	-2.18%
2019/01/14	14	26.76	1	26.25	27.15	13	374	3.47%
2019/01/11	0	0.00	10	26.50	25.95	-10	325	-3.07%
2019/01/08	1	24.55	0	0.00	24.60	1	289	0.35%
2018/12/19	5	23.60	0	0.00	23.60	5	331	1.51%
2018/12/14	1	24.50	0	0.00	24.40	1	334	0.30%
2018/12/13	5	24.40	0	0.00	24.35	5	334	1.50%
2018/12/05	0	0.00	10	23.75	23.90	-10	334	-2.99%
2018/12/03	5	24.00	0	0.00	24.10	5	350	1.43%
2018/11/30	0	0.00	0	23.50	23.55	0	339	0.00%
2018/11/29	5	23.35	0	23.30	23.30	5	339	1.47%
2018/11/16	0	0.00	0	23.10	23.25	0	344	0.00%
2018/11/15	0	0.00	3	23.20	23.35	-3	343	-0.87%
2018/11/14	3	23.65	1	23.60	23.50	2	342	0.58%
2018/11/08	0	0.00	1	22.25	22.00	-1	351	-0.28%
2018/11/05	0	0.00	3	21.50	21.65	-3	373	-0.80%
2018/11/02	1	21.75	0	0.00	21.60	1	378	0.26%
2018/10/29	0	0.00	2	20.55	20.45	-2	406	-0.49%
2018/10/24	0	21.20	0	0.00	21.20	0	423	0.00%
2018/10/23	0	21.15	0	0.00	21.10	0	424	0.00%
2018/10/22	0	21.30	0	0.00	21.30	0	424	0.00%
2018/10/16	0	0.00	1	21.15	20.90	-1	454	-0.22%
2018/10/11	1	20.60	2	20.50	20.40	-1	455	-0.22%
2018/10/05	0	0.00	2	23.10	22.95	-2	428	-0.47%
2018/09/26	2	24.00	0	0.00	23.80	2	462	0.43%
2018/09/10	2	23.60	0	0.00	23.60	2	531	0.38%
2018/08/09	0	0.00	0	27.40	26.85	0	1,133	0.00%
2018/08/08	0	0.00	0	27.10	27.05	0	1,131	0.00%
2018/07/30	0	0.00	1	26.05	26.05	-1	1,138	-0.09%
2018/07/12	1	27.05	0	0.00	27.05	1	1,161	0.09%
2018/07/10	2	26.75	0	0.00	26.85	2	1,183	0.17%
2018/07/03	4	27.90	0	0.00	27.50	4	1,277	0.31%
2018/07/02	36	27.85	0	0.00	27.85	36	1,330	2.71%
2018/06/29	1	28.15	1	28.25	28.20	0	1,333	0.00%
2018/06/27	0	0.00	1	28.70	28.35	-1	1,398	-0.07%
2018/06/26	0	0.00	0	28.50	28.45	0	1,486	0.00%
2018/06/22	1	28.60	0	0.00	28.55	1	1,500	0.07%
2018/06/21	0	0.00	1	28.90	28.80	-1	1,544	-0.06%
2018/06/20	2	28.70	0	0.00	28.75	2	1,558	0.13%
2018/06/15	2	30.35	0	0.00	30.00	2	1,566	0.13%
2018/06/13	10	32.50	12	32.53	31.05	-2	1,555	-0.13%
2018/06/11	1	30.40	0	0.00	30.40	1	1,486	0.07%
2018/06/08	12	32.00	13	31.26	31.20	-1	1,481	-0.07%
2018/06/07	1	31.45	0	0.00	31.65	1	1,478	0.07%
2018/06/06	27	32.10	26	31.79	32.20	1	1,449	0.07%
2018/06/05	4	30.61	43	30.24	30.70	-39	1,328	-2.94%
2018/05/28	0	0.00	5	28.37	28.90	-5	1,200	-0.42%
2018/05/24	0	0.00	1	27.20	27.20	-1	1,165	-0.09%
2018/05/21	2	27.30	0	0.00	27.25	2	1,190	0.17%
2018/05/16	1	27.75	0	0.00	27.70	1	1,237	0.08%
2018/05/14	0	0.00	2	28.00	28.10	-2	1,304	-0.15%
2018/05/11	2	27.35	0	0.00	27.20	2	1,296	0.15%
2018/05/10	2	28.08	2	28.30	27.85	0	1,288	0.00%
2018/04/27	1	26.90	0	0.00	26.65	1	1,413	0.07%
2018/04/25	1	27.35	0	0.00	27.25	1	1,412	0.07%
2018/04/24	1	27.65	0	0.00	27.60	1	1,422	0.07%
2018/04/20	2	28.40	0	0.00	28.35	2	1,433	0.14%
2018/04/17	2	27.90	0	0.00	27.70	2	1,442	0.14%
2018/04/16	0	0.00	13	27.90	27.80	-13	1,454	-0.89%
2018/04/13	0	0.00	2	28.70	28.60	-2	1,460	-0.14%
2018/04/12	0	0.00	1	29.20	28.90	-1	1,586	-0.06%
2018/04/11	0	0.00	3	28.80	28.75	-3	1,645	-0.18%
2018/04/10	21	29.68	1	29.75	29.00	20	1,670	1.20%
2018/04/09	0	28.30	1	28.80	28.40	-1	1,620	-0.06%
2018/04/03	1	28.40	4	28.74	28.95	-3	1,598	-0.19%
2018/03/31	0	28.35	1	27.85	27.85	-1	1,553	-0.06%
2018/03/30	52	28.80	52	28.68	28.15	0	1,548	0.00%
2018/03/29	0	0.00	4	27.81	28.10	-4	1,491	-0.27%
2018/03/28	0	26.95	4	26.50	26.85	-4	1,415	-0.28%
2018/03/27	2	26.75	0	0.00	26.70	2	1,423	0.14%
2018/03/26	4	26.98	3	27.15	26.75	1	1,456	0.07%
2018/03/23	0	25.50	0	0.00	25.15	0	1,413	0.00%
2018/03/22	1	26.20	0	0.00	26.00	1	1,404	0.07%
2018/03/21	3	26.60	0	0.00	26.50	3	1,400	0.21%
2018/03/20	1	26.80	0	0.00	26.70	1	1,384	0.07%
2018/03/19	0	27.20	0	0.00	27.20	0	1,375	0.00%
2018/03/15	2	27.75	1	27.70	27.95	1	1,370	0.07%
2018/03/14	1	27.30	1	27.70	27.30	0	1,359	0.00%
2018/03/13	0	27.60	4	27.70	27.40	-4	1,368	-0.29%
2018/03/12	2	27.10	0	0.00	27.05	2	1,368	0.15%
2018/03/08	1	27.20	0	0.00	27.25	1	1,401	0.07%
2018/03/07	1	27.30	0	0.00	27.05	1	1,429	0.07%
2018/03/06	2	27.25	0	0.00	27.15	2	1,487	0.13%
2018/03/02	0	28.30	1	27.85	27.90	-1	1,592	-0.06%
2018/02/27	0	28.70	0	0.00	28.70	0	1,768	0.00%
2018/02/26	0	29.05	1	29.00	29.00	-1	1,863	-0.05%
2018/02/23	1	27.90	3	27.90	27.75	-2	1,875	-0.11%
2018/02/22	1	28.40	0	0.00	28.10	1	1,899	0.05%
2018/02/08	3	27.55	3	27.55	27.55	0	1,960	0.00%
2018/02/06	43	28.09	0	0.00	28.25	43	2,017	2.13%
2018/01/26	9	32.90	2	32.60	33.10	7	2,016	0.35%
2018/01/25	0	0.00	11	31.71	31.65	-11	1,970	-0.56%
2018/01/23	1	31.75	1	32.00	31.80	0	1,966	0.00%
2018/01/22	1	31.40	0	31.40	31.40	1	1,978	0.05%
2018/01/19	2	31.60	0	0.00	31.30	2	1,992	0.10%
2018/01/18	10	31.25	0	0.00	31.35	10	2,014	0.50%
2018/01/16	2	32.05	1	31.75	31.85	1	2,057	0.05%
2018/01/15	1	32.15	0	0.00	32.00	1	2,069	0.05%
2018/01/12	1	32.00	0	0.00	32.00	1	2,077	0.05%
2018/01/11	1	31.90	1	31.95	31.85	0	2,074	0.00%
2018/01/09	1	33.55	0	0.00	32.85	1	2,076	0.05%
2018/01/08	75	34.47	76	34.38	33.50	-1	2,066	-0.05%
2018/01/05	0	0.00	3	33.63	34.05	-3	1,939	-0.15%
2018/01/04	0	0.00	1	32.50	33.55	-1	1,890	-0.05%
2018/01/03	0	0.00	2	32.10	31.90	-2	1,884	-0.11%