廣明 (6188)-元大-四維券商分點個股進出

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
88.1
漲跌
▼0.9
漲幅
-1.01%
成交量
3,411張
產業
上櫃電腦及週邊類股
598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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	13	88.60	11	88.51	88.10	2	8,431	0.02%
2024/05/02	10	89.12	8	89.19	89.00	2	8,400	0.02%
2024/04/30	7	90.31	9	90.17	90.10	-2	8,370	-0.02%
2024/04/29	11	91.06	7	91.34	91.50	4	8,346	0.05%
2024/04/26	20.1	94.57	17	95.11	92.00	3.1	8,363	0.04%
2024/04/25	16	91.68	7	91.61	90.20	9	8,176	0.11%
2024/04/24	12	89.54	22.2	90.26	92.10	-10.2	7,934	-0.13%
2024/04/23	11	83.39	4.1	83.66	83.80	6.9	7,694	0.09%
2024/04/22	5	83.44	6	83.53	81.60	-1	7,640	-0.01%
2024/04/19	5.1	86.44	8.1	85.31	85.80	-3	7,582	-0.04%
2024/04/18	9	87.79	8	87.98	87.70	1	7,524	0.01%
2024/04/17	10	88.63	7	88.57	88.90	3	7,504	0.04%
2024/04/16	19.1	87.32	14.1	87.42	86.80	5	7,438	0.07%
2024/04/15	15.1	93.71	8.8	93.31	91.20	6.3	7,347	0.09%
2024/04/12	12	99.18	12	100.06	97.60	0	7,182	0.00%
2024/04/11	13	97.05	15	98.13	97.70	-2	6,999	-0.03%
2024/04/10	11	98.35	21	98.30	96.80	-10	6,918	-0.14%
2024/04/09	75.2	102.43	47	100.65	98.90	28.2	6,777	0.42%
2024/04/08	17	100.28	41.1	101.57	104.50	-24.1	6,255	-0.39%
2024/04/03	4	95.28	0	0.00	95.40	4	5,983	0.07%
2024/04/02	10.1	98.92	1.2	98.50	98.40	8.9	6,075	0.15%
2024/04/01	28.3	99.57	32	100.61	98.40	-3.8	5,945	-0.06%
2024/03/29	8	98.29	92	97.30	97.10	-84	5,736	-1.46%
2024/03/28	3	98.53	7	99.53	97.90	-4	5,592	-0.07%
2024/03/27	14.4	99.46	8.1	99.97	98.80	6.3	5,460	0.12%
2024/03/26	100.4	100.98	7.1	99.61	98.20	93.3	5,226	1.79%
2024/03/25	28	105.16	11.5	105.39	101.00	16.5	4,925	0.33%
2024/03/22	12.5	103.03	19.4	103.92	104.00	-7	4,324	-0.16%
2024/03/21	52.7	101.95	68.8	103.16	102.50	-16.1	3,903	-0.41%
2024/03/20	0	0.00	15	97.00	97.00	-15	2,840	-0.53%
2024/03/19	8.6	81.70	15	84.16	88.20	-6.4	2,761	-0.23%
2024/03/18	0	0.00	0.7	79.73	80.20	-0.7	2,526	-0.03%
2024/03/14	1	78.00	0	0.00	78.80	1	2,526	0.04%
2024/03/13	0	0.00	5	79.50	79.50	-5	2,530	-0.20%
2024/03/11	0	0.00	1	79.90	78.30	-1	2,610	-0.04%
2024/03/08	4	77.85	0	0.00	78.00	4	2,601	0.15%
2024/03/07	1	79.90	1	80.00	79.60	0	2,562	0.00%
2024/03/06	1.1	81.16	0	0.00	82.20	1.1	2,505	0.04%
2024/03/05	3	79.87	6.5	81.13	81.60	-3.5	2,458	-0.14%
2024/03/04	1	79.50	1	79.50	78.20	0	2,331	0.00%
2024/02/29	0.2	77.30	0	0.00	77.40	0.2	2,320	0.01%
2024/02/26	4	77.83	0	0.00	77.80	4	2,294	0.17%
2024/02/23	1	78.70	1	78.60	78.50	0	2,283	0.00%
2024/02/22	0	0.00	0.3	79.00	78.80	-0.3	2,279	-0.01%
2024/02/21	1	78.90	8	78.90	78.80	-7	2,299	-0.30%
2024/02/20	1	81.20	0	0.00	79.70	1	2,304	0.04%
2024/02/19	4	81.48	11	80.46	80.50	-7	2,312	-0.30%
2024/02/16	9	77.91	0	0.00	78.70	9	2,299	0.39%
2024/02/05	6	80.10	1	81.00	80.20	5	2,262	0.22%
2024/02/02	4	80.93	3	81.33	81.10	1	2,253	0.04%
2024/01/31	8	79.86	1	79.50	79.90	7	2,343	0.30%
2024/01/30	1	81.00	6	80.68	81.00	-5	2,358	-0.21%
2024/01/29	1.1	79.04	0	0.00	79.10	1.1	2,364	0.05%
2024/01/26	0.2	79.00	0	0.00	79.10	0.2	2,361	0.01%
2024/01/25	0	0.00	0	80.97	80.00	0	2,373	0.00%
2024/01/24	1	80.90	0	81.00	80.50	1	2,373	0.04%
2024/01/23	0.1	80.90	2.5	81.15	81.20	-2.4	2,398	-0.10%
2024/01/22	6.1	82.96	11	83.67	82.40	-4.9	2,381	-0.21%
2024/01/19	3	81.43	3	81.50	81.60	0	2,288	0.00%
2024/01/18	3.1	77.24	2.2	79.23	78.40	0.9	2,198	0.04%
2024/01/17	0	0.00	1	78.90	78.80	-1	2,203	-0.05%
2024/01/16	2	78.60	0	0.00	78.80	2	2,214	0.09%
2024/01/15	1.1	79.08	0	0.00	79.10	1.1	2,229	0.05%
2024/01/12	2	79.70	4	78.35	78.60	-2	2,256	-0.09%
2024/01/11	0	0.00	5	76.96	78.80	-5	2,273	-0.22%
2024/01/10	1.1	76.99	0	0.00	76.50	1.1	2,322	0.05%
2024/01/09	1	79.49	0	0.00	76.80	1	2,355	0.04%
2024/01/08	1	79.30	0	0.00	78.20	1	2,390	0.04%
2024/01/05	0	78.70	0	0.00	79.00	0	2,437	0.00%
2024/01/04	2.2	78.34	1	78.30	78.50	1.2	2,455	0.05%
2024/01/03	7	79.84	2	79.90	79.50	5	2,493	0.20%
2024/01/02	25	80.40	9.4	80.24	80.30	15.7	2,509	0.62%
2023/12/29	5	83.20	52	82.03	82.00	-47	2,511	-1.87%
2023/12/28	12	83.46	8	83.64	83.10	4	2,484	0.16%
2023/12/27	0	0.00	5	78.58	79.00	-5	2,387	-0.21%
2023/12/26	1	78.50	1	78.70	78.70	0	2,571	0.00%
2023/12/22	5	79.98	0	0.00	78.90	5	2,657	0.19%
2023/12/20	1.4	79.90	3	80.20	80.00	-1.6	2,715	-0.06%
2023/12/19	1.4	78.36	1.1	78.42	78.00	0.3	2,723	0.01%
2023/12/18	1	79.20	0	0.00	78.90	1	2,750	0.04%
2023/12/14	56	79.83	1	80.50	79.80	55	2,836	1.94%
2023/12/13	1	78.00	2	77.90	77.80	-1	2,831	-0.04%
2023/12/12	4.1	76.79	1	76.20	76.20	3.1	2,856	0.11%
2023/12/08	1	79.30	1	80.00	79.00	0	2,932	0.00%
2023/12/07	3	79.57	0	0.00	78.70	3	3,005	0.10%
2023/11/29	12	78.39	12	78.65	78.60	0	3,429	0.00%
2023/11/28	0	0.00	5	76.72	76.40	-5	3,490	-0.14%
2023/11/27	0.1	76.50	3	76.27	76.20	-3	3,687	-0.08%
2023/11/23	0.2	78.85	1	77.80	77.60	-0.8	3,875	-0.02%
2023/11/22	0.2	78.00	0	0.00	78.60	0.2	3,984	0.00%
2023/11/21	1	79.30	0	0.00	79.00	1	4,124	0.02%
2023/11/20	1	77.85	0	0.00	79.50	1	4,334	0.02%
2023/11/16	2.1	76.50	0	0.00	77.50	2.1	4,603	0.05%
2023/11/15	9	77.36	1	76.80	77.40	8	4,700	0.17%
2023/11/14	0	0.00	1	76.10	76.10	-1	4,957	-0.02%
2023/11/13	1	74.40	0	0.00	75.50	1	5,327	0.02%
2023/11/10	1.1	74.52	0	0.00	74.20	1.1	5,581	0.02%
2023/11/09	1.2	75.63	1	75.50	75.80	0.2	5,833	0.00%
2023/11/08	1	76.50	1	75.90	76.70	0	6,228	0.00%
2023/11/03	1	71.23	0	0.00	71.50	1	6,925	0.01%
2023/11/02	1.2	71.14	1	71.30	71.20	0.2	7,484	0.00%
2023/10/31	6	70.08	0	0.00	68.30	6	8,285	0.07%
2023/10/27	0.1	71.70	2	71.30	71.60	-1.9	9,276	-0.02%
2023/10/26	1	72.10	0	0.00	72.10	1	9,812	0.01%
2023/10/25	1.1	74.69	0	0.00	74.40	1.1	10,192	0.01%
2023/10/24	0.1	72.60	0	0.00	73.50	0.1	10,865	0.00%
2023/10/23	0.1	71.80	0	0.00	71.40	0.1	11,665	0.00%
2023/10/20	0.1	71.70	0	0.00	71.60	0.1	12,450	0.00%
2023/10/19	1.3	72.72	0	0.00	73.20	1.3	13,301	0.01%
2023/10/18	0.3	73.54	2	73.45	72.30	-1.8	13,747	-0.01%
2023/10/17	5	76.68	1	76.40	75.50	4	13,995	0.03%
2023/10/16	0	0.00	10	77.80	77.00	-10	14,446	-0.07%
2023/10/13	3	78.73	1	79.30	78.60	2	15,300	0.01%
2023/10/11	3	80.83	1	83.90	80.40	2	16,135	0.01%
2023/10/06	1	83.40	0	0.00	83.40	1	16,790	0.01%
2023/10/05	0	0.00	2	84.50	83.70	-2	17,274	-0.01%
2023/10/04	2	84.15	0	0.00	84.10	2	17,509	0.01%
2023/10/03	1	88.10	13	86.01	86.00	-12	17,576	-0.07%
2023/10/02	15	85.88	8	87.56	88.10	7	17,706	0.04%
2023/09/28	4	83.20	1	85.00	83.10	3	17,717	0.02%
2023/09/27	1	81.90	0	0.00	82.20	1	17,875	0.01%
2023/09/26	1	82.30	2	83.35	81.80	-1	18,378	-0.01%
2023/09/25	0.1	83.10	0	0.00	83.00	0.1	18,780	0.00%
2023/09/22	6	81.57	11	81.35	81.90	-5	19,050	-0.03%
2023/09/21	1	80.40	1	80.20	80.10	0	19,115	0.00%
2023/09/20	5.1	82.30	5	81.32	81.80	0.1	19,381	0.00%
2023/09/19	0.1	82.60	1.5	81.83	81.40	-1.4	19,879	-0.01%
2023/09/18	2.1	82.42	3	82.33	82.40	-1	20,145	0.00%
2023/09/15	0.7	84.41	8	84.21	84.90	-7.3	20,188	-0.04%
2023/09/14	2	85.40	0	0.00	84.90	2	20,204	0.01%
2023/09/13	1	84.40	5	83.88	83.70	-4	20,200	-0.02%
2023/09/12	12	85.03	0	0.00	85.00	12	20,271	0.06%
2023/09/11	12.2	84.57	6	84.50	84.20	6.2	20,356	0.03%
2023/09/08	15	88.01	19	88.56	87.70	-4	20,321	-0.02%
2023/09/07	15	91.57	3	90.27	90.10	12	20,259	0.06%
2023/09/06	1	92.60	16	90.60	91.20	-15	20,282	-0.07%
2023/09/05	2.3	92.06	2	92.25	91.80	0.3	20,369	0.00%
2023/09/04	4	93.28	1	93.40	93.10	3	20,553	0.01%
2023/09/01	6.4	96.77	5	96.10	94.50	1.4	20,677	0.01%
2023/08/31	6.1	95.49	2	94.30	98.20	4.1	20,691	0.02%
2023/08/30	9.3	95.14	3	95.07	93.80	6.3	20,605	0.03%
2023/08/29	1	94.10	0	0.00	95.30	1	20,782	0.00%
2023/08/28	6	95.78	1.4	96.87	95.30	4.6	21,316	0.02%
2023/08/25	16.5	98.91	1.1	99.22	98.80	15.4	21,483	0.07%
2023/08/24	13.3	105.51	14	105.57	101.50	-0.8	21,824	0.00%
2023/08/23	0.1	103.00	3	104.50	104.00	-2.9	21,785	-0.01%
2023/08/22	7.2	106.43	13	107.77	104.00	-5.8	21,705	-0.03%
2023/08/21	11	105.00	12	105.38	105.00	-1	21,539	0.00%
2023/08/18	36.2	104.71	27	104.70	103.00	9.2	21,420	0.04%
2023/08/17	27	106.48	38	107.92	109.50	-11	21,153	-0.05%
2023/08/16	4	103.00	7.2	104.28	106.50	-3.2	20,815	-0.02%
2023/08/15	6	103.08	5	103.50	102.00	1	20,556	0.00%
2023/08/14	21	100.83	21.4	100.72	99.90	-0.4	20,299	0.00%
2023/08/11	8	100.09	4	100.00	99.10	4	19,881	0.02%
2023/08/10	9.1	97.29	4	98.40	97.50	5.1	19,595	0.03%
2023/08/09	9	105.83	6.1	106.68	104.50	2.9	19,261	0.02%
2023/08/08	9	108.72	9	109.39	109.50	0	19,042	0.00%
2023/08/07	21	110.83	14	109.43	112.50	7	18,504	0.04%
2023/08/04	13	100.93	12	99.20	102.50	1	18,029	0.01%
2023/08/02	39.1	104.17	19.3	100.86	99.70	19.8	17,690	0.11%
2023/08/01	22.3	103.12	5.5	102.41	102.50	16.8	17,099	0.10%
2023/07/31	26.5	110.03	44	112.68	107.50	-17.5	16,670	-0.10%
2023/07/28	28.2	115.89	7.4	113.95	119.00	20.9	16,120	0.13%
2023/07/27	32.1	120.37	25	120.32	115.00	7.1	15,729	0.05%
2023/07/26	46.9	117.31	40	115.99	117.50	6.9	15,062	0.05%
2023/07/25	41.3	118.91	44.1	118.92	121.50	-2.8	14,243	-0.02%
2023/07/24	19.1	107.67	25.1	109.17	110.50	-6	13,443	-0.04%
2023/07/21	35.4	97.20	22.4	97.24	100.50	13	12,590	0.10%
2023/07/20	22.2	95.15	16	95.29	95.00	6.2	12,146	0.05%
2023/07/19	10.4	97.14	8	98.25	93.40	2.4	11,865	0.02%
2023/07/18	44.4	105.49	32.1	99.51	98.80	12.4	11,506	0.11%
2023/07/17	6	100.70	4	101.50	103.50	2	10,634	0.02%
2023/07/14	66.3	89.96	120.1	90.00	94.20	-53.8	10,327	-0.52%	大賣/
2023/07/13	99	87.42	95.1	89.46	85.70	3.9	9,791	0.04%
2023/07/12	29	84.16	9	85.18	84.50	20	9,092	0.22%
2023/07/11	7.1	81.23	5	81.48	81.20	2.1	8,627	0.02%
2023/07/10	4.1	78.83	1	78.70	78.10	3.1	8,402	0.04%
2023/07/07	15.2	79.40	3	79.70	79.00	12.2	8,428	0.14%
2023/07/06	12.1	80.12	15	81.02	81.10	-2.9	8,249	-0.04%
2023/07/05	28.7	81.19	10	80.88	80.60	18.7	8,067	0.23%
2023/07/04	44.1	82.51	55	83.36	83.50	-10.9	7,834	-0.14%
2023/07/03	33	78.41	43.1	79.93	79.40	-10.1	7,335	-0.14%
2023/06/30	4	73.38	10	74.24	74.20	-6	6,909	-0.09%
2023/06/29	9.1	69.95	0	0.00	71.30	9.1	6,632	0.14%
2023/06/28	7.2	71.55	6	71.27	70.60	1.2	6,543	0.02%
2023/06/27	27.3	74.83	3	72.20	70.00	24.3	6,297	0.39%
2023/06/26	6	72.70	23	75.39	77.30	-17	5,795	-0.29%
2023/06/21	0	0.00	5	70.06	70.30	-5	5,549	-0.09%
2023/06/19	1.1	69.69	0	0.00	68.70	1.1	5,554	0.02%
2023/06/16	19	70.50	7	72.20	70.20	12	5,611	0.21%
2023/06/15	18.1	69.75	9.1	70.01	70.60	9	5,533	0.16%
2023/06/14	2.1	70.17	85	70.26	68.80	-83	5,405	-1.53%
2023/06/13	2	68.45	1	69.10	68.40	1	5,364	0.02%
2023/06/12	1.2	67.54	1	67.60	67.60	0.2	5,308	0.00%
2023/06/09	4	68.28	8	68.24	67.60	-4	5,233	-0.08%
2023/06/08	17.2	67.84	30	69.60	65.40	-12.8	5,131	-0.25%
2023/06/07	12.5	71.93	9	72.38	72.70	3.5	4,958	0.07%
2023/06/06	3.2	70.32	61	70.51	70.70	-57.9	4,808	-1.20%
2023/06/05	1	71.60	40	71.26	71.20	-39	4,753	-0.82%
2023/06/02	32	71.78	86	71.62	71.70	-54	4,701	-1.15%
2023/06/01	11	71.67	14	70.83	71.60	-3	4,505	-0.07%
2023/05/31	15	66.09	64.1	69.44	70.00	-49.1	3,946	-1.24%
2023/05/30	90	63.63	34.2	63.68	63.70	55.8	3,706	1.51%
2023/05/29	0	0.00	60	59.84	62.40	-60	3,288	-1.82%
2023/05/26	2	57.55	1	58.30	56.80	1	3,137	0.03%
2023/05/25	31	56.88	2	57.35	57.10	29	3,166	0.92%
2023/05/24	0	0.00	12	55.48	56.10	-12	3,175	-0.38%
2023/05/23	7	56.04	0	0.00	55.80	7	3,188	0.22%
2023/05/22	39.2	55.75	4	56.05	56.80	35.2	3,170	1.11%
2023/05/19	2	54.90	0	0.00	55.00	2	3,120	0.06%
2023/05/18	3	54.77	1	55.20	54.70	2	3,136	0.06%
2023/05/17	1	54.80	1	54.70	54.70	0	3,181	0.00%
2023/05/16	0	0.00	1	53.80	54.40	-1	3,195	-0.03%
2023/05/15	2	53.10	1	53.80	53.70	1	3,218	0.03%
2023/05/12	1	53.00	1	53.50	53.10	0	3,265	0.00%
2023/05/11	1	52.50	15	51.91	51.50	-14	3,284	-0.43%
2023/05/10	0	0.00	1	53.70	53.50	-1	3,329	-0.03%
2023/05/09	5	54.06	0	0.00	53.00	5	3,348	0.15%
2023/05/08	1	53.90	0	0.00	54.30	1	3,422	0.03%
2023/05/04	1	54.50	0	0.00	54.20	1	3,458	0.03%
2023/05/03	3	54.37	1	54.40	54.40	2	3,471	0.06%
2023/05/02	2	55.30	1	55.60	55.00	1	3,518	0.03%
2023/04/27	2.2	53.86	3	53.63	53.50	-0.8	3,525	-0.02%
2023/04/26	11	53.00	0	0.00	53.40	11	3,536	0.31%
2023/04/25	1	53.80	1	53.50	53.80	0	3,546	0.00%
2023/04/24	1	54.60	1	54.80	54.60	0	3,568	0.00%
2023/04/21	5	53.78	1	53.40	52.80	4	3,566	0.11%
2023/04/20	1	57.10	0	0.00	57.20	1	3,431	0.03%
2023/04/19	1	59.60	6	59.55	59.00	-5	3,396	-0.15%
2023/04/18	4	58.25	5	58.38	58.30	-1	3,353	-0.03%
2023/04/17	2	57.60	1	57.60	57.60	1	3,326	0.03%
2023/04/14	4	58.00	1	57.40	57.40	3	3,303	0.09%
2023/04/12	24	59.55	26	59.48	59.30	-2	3,205	-0.06%
2023/04/11	1	57.40	12	56.94	58.00	-11	3,061	-0.36%
2023/04/06	0	0.00	5	57.40	57.40	-5	3,004	-0.17%
2023/03/31	0	0.00	2	58.50	57.90	-2	2,974	-0.07%
2023/03/30	3	57.73	3.1	58.00	57.70	-0.1	2,953	0.00%
2023/03/29	1	57.60	8	58.15	57.40	-7	2,922	-0.24%
2023/03/28	0	0.00	2	57.15	57.40	-2	2,912	-0.07%
2023/03/27	53	58.72	0	0.00	58.20	53	2,845	1.86%
2023/03/24	1	58.60	55	58.89	58.90	-54	2,787	-1.94%
2023/03/23	52	57.40	50	58.00	57.20	2	2,719	0.07%
2023/03/22	26	56.67	27.2	56.90	57.60	-1.2	2,662	-0.05%
2023/03/21	50	56.00	20	55.85	55.70	30	2,579	1.16%
2023/03/20	0	0.00	22	53.75	54.20	-22	2,461	-0.89%
2023/03/17	0	0.00	8.1	53.27	53.30	-8.1	2,413	-0.34%
2023/03/14	5	53.10	0	0.00	53.00	5	2,265	0.22%
2023/03/13	1	52.80	0.1	53.60	53.30	0.9	2,237	0.04%
2023/03/10	1	52.50	2.7	52.85	52.70	-1.7	2,168	-0.08%
2023/03/09	0	0.00	2	53.50	53.90	-2	2,101	-0.10%
2023/03/08	2	53.30	3	53.70	53.50	-1	2,067	-0.05%
2023/03/07	1	53.20	1	52.50	53.50	0	2,023	0.00%
2023/03/06	3	53.43	5	53.70	53.90	-2	1,952	-0.10%
2023/03/03	0.3	51.88	8	52.94	52.50	-7.7	1,877	-0.41%
2023/03/02	3.2	50.92	4	50.88	51.20	-0.9	1,785	-0.05%
2023/03/01	2.1	49.42	7	50.35	50.60	-4.9	1,728	-0.28%
2023/02/24	1	49.00	0	0.00	48.85	1	1,640	0.06%
2023/02/23	4	49.99	5	49.62	50.00	-1	1,577	-0.06%
2023/02/22	1	49.80	3	49.55	49.50	-2	1,512	-0.13%
2023/02/21	1	48.50	1	48.50	48.60	0	1,458	0.00%
2023/02/20	1	48.10	0	48.20	48.05	1	1,440	0.07%
2023/02/16	2	47.60	0	0.00	47.55	2	1,411	0.14%
2023/02/15	3	47.42	1	46.85	46.85	2	1,390	0.14%
2023/02/14	1	47.80	0	0.00	47.85	1	1,329	0.08%
2023/02/13	0	0.00	2	47.55	47.85	-2	1,314	-0.15%
2023/02/10	5	47.13	0	0.00	47.00	5	1,293	0.39%
2023/02/09	0	0.00	2	47.23	47.30	-2	1,228	-0.16%
2023/02/08	1	47.10	6	47.09	46.70	-5	1,176	-0.43%
2023/02/07	0.1	46.15	0	0.00	46.15	0.1	1,104	0.01%
2023/02/06	1	45.90	4	46.28	46.15	-3	1,077	-0.28%
2023/02/03	0	0.00	4	44.96	44.95	-4	981	-0.41%
2023/02/02	0	0.00	1	44.85	44.75	-1	948	-0.11%
2023/01/31	3	44.00	0	0.00	44.60	3	897	0.33%
2023/01/30	1	43.40	2	43.80	43.85	-1	844	-0.12%
2023/01/16	0.4	43.20	0	0.00	42.90	0.4	798	0.05%
2023/01/11	4	41.84	1	41.90	41.80	3	686	0.44%
2023/01/10	1	40.90	0	0.00	40.95	1	656	0.15%
2023/01/09	0	0.00	0	41.20	41.25	0	668	0.00%
2022/12/21	0	0.00	1	40.10	39.95	-1	790	-0.13%
2022/12/20	0	0.00	5	40.81	40.00	-5	795	-0.63%
2022/12/13	1	41.30	1	41.25	41.25	0	815	0.00%
2022/12/08	0	0.00	1	41.00	41.05	-1	817	-0.12%
2022/11/30	0.1	41.10	0	0.00	40.95	0.1	861	0.01%
2022/11/29	0	0.00	7	40.97	41.05	-7	887	-0.79%
2022/11/24	0	0.00	1	40.20	40.10	-1	1,071	-0.09%
2022/11/18	2.2	39.95	0	0.00	39.75	2.2	1,287	0.17%
2022/11/17	1	40.05	1	40.55	40.50	0	1,310	0.00%
2022/11/16	3	39.77	1	40.45	40.20	2	1,328	0.15%
2022/11/14	0	40.00	0	0.00	39.95	0	1,376	0.00%
2022/11/08	0.1	39.30	6	39.85	39.50	-5.9	1,382	-0.43%
2022/11/07	5	39.00	1	39.10	38.90	4	1,381	0.29%
2022/11/04	0	38.95	1	38.70	38.85	-1	1,394	-0.07%
2022/11/03	1	38.30	0	0.00	38.80	1	1,402	0.07%
2022/11/02	0.1	38.85	0	0.00	38.70	0.1	1,459	0.01%
2022/10/19	0	0.00	5	38.25	38.05	-5	1,786	-0.28%
2022/10/18	5	37.45	0	0.00	37.85	5	1,833	0.27%
2022/10/13	0	0.00	2	38.05	37.20	-2	1,913	-0.10%
2022/10/12	7	38.16	5	38.60	38.75	2	1,941	0.10%
2022/10/11	1	37.95	1	38.20	38.10	0	1,956	0.00%
2022/10/07	0	0.00	1	39.30	38.80	-1	1,973	-0.05%
2022/10/06	1	37.95	0	0.00	38.00	1	1,996	0.05%
2022/10/05	1	38.75	0	0.00	38.45	1	2,013	0.05%
2022/10/03	10	37.00	0	0.00	37.30	10	2,065	0.48%
2022/09/30	3	36.98	2	37.65	37.80	1	2,240	0.04%
2022/09/26	0	0.00	10	38.46	38.05	-10	2,367	-0.42%
2022/09/23	12	40.73	1	39.95	39.60	11	2,359	0.47%
2022/09/22	1	40.50	2	40.70	41.00	-1	2,329	-0.04%
2022/09/20	0	0.00	1	41.45	41.65	-1	2,317	-0.04%
2022/09/19	1	40.90	0	0.00	40.85	1	2,311	0.04%
2022/09/13	0	0.00	2	41.88	42.10	-2	2,304	-0.09%
2022/09/12	0	0.00	1	41.85	41.50	-1	2,300	-0.04%
2022/09/08	1	41.15	0	0.00	41.35	1	2,298	0.04%
2022/09/06	2	41.73	2	41.60	40.85	0	2,276	0.00%
2022/09/05	0	0.00	6	42.62	42.50	-6	2,230	-0.27%
2022/09/02	0	0.00	2	44.13	43.40	-2	2,203	-0.09%
2022/09/01	2	43.75	0	0.00	43.75	2	2,148	0.09%
2022/08/31	1	45.05	1.2	44.92	44.30	-0.2	2,105	-0.01%
2022/08/30	9	43.87	4	43.86	44.65	5	2,008	0.25%
2022/08/29	3	41.92	1	42.05	42.20	2	1,887	0.11%
2022/08/26	2	42.15	2	42.30	42.55	0	1,860	0.00%
2022/08/25	1	41.75	0	0.00	41.75	1	1,827	0.05%
2022/08/23	0	0.00	1	42.00	42.05	-1	1,787	-0.06%
2022/08/22	1	41.45	0	0.00	41.40	1	1,767	0.06%
2022/08/19	10	42.25	8	42.59	42.55	2	1,739	0.11%
2022/08/17	0	0.00	1	41.75	41.70	-1	1,706	-0.06%
2022/08/09	1	40.95	0	0.00	40.90	1	1,640	0.06%
2022/08/05	0	0.00	11	42.41	42.95	-11	1,562	-0.70%
2022/08/03	0	0.00	4	40.95	41.30	-4	1,489	-0.27%
2022/08/02	1	42.10	7	42.06	41.85	-6	1,464	-0.41%
2022/08/01	0	0.00	5	41.62	41.50	-5	1,415	-0.35%
2022/07/27	1	41.30	0	0.00	41.25	1	1,384	0.07%
2022/07/25	0	0.00	5	40.10	40.60	-5	1,321	-0.38%
2022/07/22	0	0.00	0	42.25	42.25	0	1,275	0.00%
2022/07/19	0	0.00	1	42.10	42.30	-1	1,197	-0.08%
2022/07/15	4	40.80	1	40.85	40.80	3	1,135	0.26%
2022/07/14	1	40.65	1	40.30	41.20	0	1,117	0.00%
2022/07/13	0	0.00	5	40.60	40.40	-5	1,081	-0.46%
2022/07/12	5	40.10	0	0.00	39.85	5	1,067	0.47%
2022/07/11	0	0.00	5	40.28	40.80	-5	1,055	-0.47%
2022/07/08	2	40.60	10	41.04	40.75	-8	1,023	-0.78%
2022/07/07	5	39.40	22	38.43	40.50	-17	848	-2.00%
2022/07/06	12	37.43	0	0.00	37.10	12	725	1.65%
2022/07/01	0	36.95	0	0.00	36.20	0	765	0.00%
2022/06/30	0	37.50	0	0.00	37.15	0	765	0.00%
2022/06/28	1	38.00	0	0.00	37.85	1	794	0.13%
2022/06/16	0	0.00	1	39.40	38.65	-1	1,018	-0.10%
2022/06/14	1	38.50	0	0.00	39.05	1	1,042	0.10%
2022/05/24	1	38.00	0	0.00	37.90	1	1,268	0.08%
2022/05/06	5	39.40	0	0.00	39.70	5	1,484	0.34%
2022/05/05	7	40.65	0	0.00	40.65	7	1,509	0.46%
2022/05/04	0	0.00	5	41.20	40.75	-5	1,519	-0.33%
2022/05/03	1	39.90	0	0.00	39.80	1	1,532	0.07%
2022/04/29	3	40.05	0	0.00	39.80	3	1,561	0.19%
2022/04/27	0	0.00	3	39.15	39.45	-3	1,601	-0.19%
2022/04/25	0	0.00	12	40.58	40.40	-12	1,604	-0.75%
2022/04/21	1	41.60	0	0.00	41.55	1	1,659	0.06%
2022/04/20	10	41.70	1	41.70	41.80	9	1,679	0.54%
2022/04/19	1	41.35	0	0.00	41.55	1	1,685	0.06%
2022/04/18	5	41.29	1	40.80	40.90	4	1,725	0.23%
2022/04/15	0	0.00	2	41.90	41.65	-2	1,736	-0.12%
2022/04/12	5	40.91	0	0.00	40.40	5	1,903	0.26%
2022/04/11	0	41.45	0	0.00	41.05	0	1,943	0.00%
2022/04/08	5	41.69	0	0.00	41.90	5	2,027	0.25%
2022/04/06	7	43.24	0	0.00	43.25	7	2,144	0.33%
2022/04/01	3	43.50	1	43.55	43.70	2	2,288	0.09%
2022/03/31	6	43.77	1	44.40	44.00	5	2,665	0.19%
2022/03/30	0.1	44.50	0	0.00	44.30	0.1	2,684	0.00%
2022/03/28	5	43.95	0	0.00	44.55	5	2,753	0.18%
2022/03/24	2	42.85	12	44.57	44.90	-10	2,830	-0.35%
2022/03/21	0	0.00	5	43.35	43.30	-5	3,177	-0.16%
2022/03/16	1	42.10	0	0.00	42.25	1	3,524	0.03%
2022/03/11	10	42.18	1	42.00	42.20	9	3,623	0.25%
2022/03/10	10	42.55	0	0.00	42.55	10	3,683	0.27%
2022/03/08	0	0.00	3	41.45	41.60	-3	3,877	-0.08%
2022/03/02	1	45.65	0	0.00	45.75	1	3,973	0.03%
2022/03/01	0.1	45.20	0	0.00	45.10	0.1	3,964	0.00%
2022/02/24	1	44.15	18	44.21	44.10	-17	3,948	-0.43%
2022/02/23	0	0.00	1	46.45	46.55	-1	3,921	-0.03%
2022/02/18	0	0.00	1	46.70	46.75	-1	3,924	-0.03%
2022/02/17	0	0.00	3	46.95	46.80	-3	3,937	-0.08%
2022/02/16	1	46.65	0	0.00	47.10	1	3,954	0.03%
2022/02/11	1	46.80	0	0.00	46.75	1	4,052	0.02%
2022/02/10	4	46.90	0	0.00	46.80	4	4,072	0.10%
2022/02/07	0	0.00	2	45.25	45.50	-2	4,121	-0.05%
2022/01/26	1	44.15	2	44.18	44.15	-1	4,122	-0.02%
2022/01/19	1	45.05	1	45.05	45.10	0	4,147	0.00%
2022/01/18	1	45.10	0	0.00	45.05	1	4,157	0.02%
2022/01/17	0	0.00	1	44.95	45.10	-1	4,157	-0.02%
2022/01/14	1	43.90	1	44.00	43.85	0	4,130	0.00%
2022/01/13	1	44.35	0	0.00	44.60	1	4,109	0.02%
2022/01/12	0	0.00	1	44.85	44.95	-1	4,130	-0.02%
2022/01/11	2	44.40	10	44.27	44.65	-8	4,126	-0.19%
2022/01/07	25	45.20	2	45.25	45.45	23	4,063	0.57%
2022/01/06	2	45.80	1	46.15	46.05	1	4,001	0.02%
2022/01/05	3	47.10	2	47.20	46.85	1	3,927	0.03%
2022/01/04	2	46.75	12	46.98	47.25	-10	3,879	-0.26%
2022/01/03	2	47.78	0	0.00	47.30	2	3,834	0.05%
2021/12/30	6	48.99	1	49.60	48.65	5	3,768	0.13%
2021/12/28	0	0.00	2	49.35	49.40	-2	3,606	-0.06%
2021/12/27	1	48.25	9	49.44	49.10	-8	3,453	-0.23%
2021/12/24	1	46.20	0	0.00	46.45	1	3,066	0.03%
2021/12/23	4	45.90	0	0.00	46.35	4	3,029	0.13%
2021/12/20	1	45.65	0	0.00	45.85	1	2,898	0.03%
2021/12/17	0	0.00	0.1	45.28	45.00	-0.1	2,803	0.00%
2021/12/16	2	46.20	1	46.65	45.90	1	2,713	0.04%
2021/12/15	0.1	46.15	3	46.23	46.20	-2.9	2,596	-0.11%
2021/12/14	1	44.40	12	45.69	45.95	-11	2,332	-0.47%
2021/12/13	2	44.53	0	0.00	44.80	2	2,210	0.09%
2021/12/10	0	0.00	7	44.42	45.00	-7	2,094	-0.33%
2021/12/09	1	43.55	0	0.00	42.80	1	1,918	0.05%
2021/12/08	0	0.00	19	42.95	42.80	-19	1,882	-1.01%
2021/12/03	0	0.00	8	43.84	42.90	-8	1,709	-0.47%
2021/12/02	21	40.25	1	40.65	41.75	20	1,563	1.28%
2021/12/01	1	40.00	1	40.75	41.00	0	1,507	0.00%
2021/11/24	1	39.65	1	39.90	39.90	0	1,319	0.00%
2021/11/23	1	40.15	0	0.00	40.05	1	1,313	0.08%
2021/11/22	0	0.00	1	40.70	40.40	-1	1,302	-0.08%
2021/11/19	0	0.00	1	40.25	39.80	-1	1,282	-0.08%
2021/11/16	0	0.00	1	39.90	39.50	-1	1,225	-0.08%
2021/11/15	1	39.65	24	39.85	39.55	-23	1,202	-1.91%
2021/11/12	27	40.35	0	0.00	40.00	27	1,177	2.29%
2021/11/11	1	39.80	5	40.61	41.15	-4	1,117	-0.36%
2021/11/10	3	39.97	5	39.35	39.25	-2	1,050	-0.19%
2021/11/05	2	40.80	0	0.00	40.80	2	933	0.21%
2021/11/04	11	39.98	12	39.90	39.90	-1	871	-0.11%
2021/11/03	5	39.48	20	39.76	40.15	-15	860	-1.74%
2021/11/02	0	0.00	5	39.70	39.05	-5	823	-0.61%
2021/10/29	10	38.75	0	0.00	38.65	10	783	1.28%
2021/10/28	5	39.05	5	39.65	38.85	0	769	0.00%
2021/10/27	0	0.00	14	39.21	39.30	-14	741	-1.89%
2021/10/26	0	0.00	8	38.84	38.05	-8	705	-1.13%
2021/10/20	0	0.00	8	38.24	38.40	-8	679	-1.18%
2021/10/08	0	0.00	10	37.22	37.25	-10	696	-1.44%
2021/10/07	0	0.00	23	36.75	36.85	-23	719	-3.20%
2021/10/06	20	34.80	0	0.00	34.55	20	713	2.80%
2021/10/05	1	34.60	0	0.00	34.50	1	733	0.14%
2021/10/04	1	34.70	0	0.00	34.70	1	747	0.13%
2021/09/30	0	0.00	1	36.50	36.35	-1	837	-0.12%
2021/09/29	0	0.00	1	35.90	35.90	-1	863	-0.12%
2021/09/27	0	0.00	1	36.25	36.60	-1	928	-0.11%
2021/09/07	1	35.75	0	0.00	35.70	1	1,191	0.08%
2021/09/06	0	0.00	2	36.98	36.15	-2	1,220	-0.16%
2021/09/02	0	0.00	1	37.70	37.25	-1	1,224	-0.08%
2021/08/31	1	36.95	0	0.00	37.10	1	1,235	0.08%
2021/08/30	1	36.95	0	0.00	37.00	1	1,252	0.08%
2021/08/27	1	37.00	1	37.05	36.90	0	1,284	0.00%
2021/08/25	1	36.60	0	0.00	36.75	1	1,410	0.07%
2021/08/23	2	36.15	0	0.00	36.10	2	1,539	0.13%
2021/08/18	0	0.00	2	35.05	36.10	-2	1,585	-0.13%
2021/08/17	2	35.35	0	0.00	35.05	2	1,620	0.12%
2021/08/16	1	35.25	0	0.00	35.10	1	1,636	0.06%
2021/08/13	13	36.52	0	0.00	36.25	13	1,658	0.78%
2021/08/11	1	36.10	2	36.18	36.20	-1	1,720	-0.06%
2021/08/10	2	36.80	0	0.00	36.75	2	1,760	0.11%
2021/08/09	0	0.00	1	37.65	37.15	-1	1,819	-0.05%
2021/08/05	1	37.35	0	0.00	37.20	1	1,929	0.05%
2021/08/03	2	37.23	0	0.00	37.70	2	2,205	0.09%
2021/07/30	100	37.97	4	38.00	37.85	96	2,323	4.13%
2021/07/29	2	37.70	0	0.00	37.85	2	2,470	0.08%
2021/07/28	2	37.68	3	37.90	37.70	-1	2,546	-0.04%
2021/07/27	5	38.70	0	0.00	38.60	5	2,760	0.18%
2021/07/23	2	38.45	5	38.60	38.60	-3	3,458	-0.09%
2021/07/21	6	37.54	0	0.00	37.85	6	4,333	0.14%
2021/07/20	2	37.98	0	0.00	37.95	2	4,609	0.04%
2021/07/16	1	38.35	0	0.00	38.35	1	4,899	0.02%
2021/07/14	0	0.00	1	38.70	38.55	-1	5,139	-0.02%
2021/07/13	9	37.86	0	0.00	37.75	9	5,159	0.17%
2021/07/12	4	37.95	0	0.00	38.00	4	5,161	0.08%
2021/07/09	3	38.07	0	0.00	38.15	3	5,188	0.06%
2021/07/08	21	38.31	0	0.00	38.30	21	5,300	0.40%
2021/07/07	3	39.53	0	0.00	39.50	3	5,324	0.06%
2021/07/02	1	39.75	0	0.00	39.65	1	6,078	0.02%
2021/06/30	1	39.80	0	0.00	39.95	1	6,180	0.02%
2021/06/29	5	40.00	0	0.00	39.95	5	6,448	0.08%
2021/06/24	5	40.15	0	0.00	40.35	5	6,661	0.08%
2021/06/23	0	0.00	1	40.00	39.95	-1	6,678	-0.01%
2021/06/22	21	39.97	0	0.00	39.60	21	6,746	0.31%
2021/06/21	4	39.83	2	40.55	39.80	2	6,742	0.03%
2021/06/16	1	41.05	1	41.85	41.00	0	6,829	0.00%
2021/06/15	20	40.24	17	41.06	41.45	3	6,814	0.04%
2021/06/11	1	39.90	0	0.00	39.95	1	6,807	0.01%
2021/06/10	4	39.55	1	40.05	40.05	3	6,831	0.04%
2021/06/09	15	39.43	0	0.00	39.50	15	6,842	0.22%
2021/06/07	1	39.35	0	0.00	40.30	1	6,854	0.01%
2021/06/04	1	40.75	0	0.00	40.20	1	6,848	0.01%
2021/06/02	7	41.86	0	0.00	41.50	7	6,834	0.10%
2021/06/01	0	0.00	1	42.20	42.95	-1	6,761	-0.01%
2021/05/28	0	0.00	15	41.00	40.80	-15	6,678	-0.22%
2021/05/27	20	40.08	0	0.00	40.00	20	6,728	0.30%
2021/05/26	0	0.00	1	40.70	40.30	-1	6,754	-0.01%
2021/05/25	1	40.60	1	40.25	40.25	0	6,811	0.00%
2021/05/20	1	38.50	0	0.00	38.05	1	7,219	0.01%
2021/05/19	1	38.50	1	39.05	39.15	0	7,246	0.00%
2021/05/18	0	0.00	17	38.75	39.35	-17	7,226	-0.24%
2021/05/17	1	37.10	0	0.00	36.00	1	7,207	0.01%
2021/05/14	17	39.71	1	39.55	38.50	16	7,172	0.22%
2021/05/13	54	37.52	0	0.00	38.70	54	7,120	0.76%
2021/05/12	4	40.15	7	39.24	38.80	-3	7,061	-0.04%
2021/05/11	15	42.01	10	41.65	41.50	5	6,932	0.07%
2021/05/10	2	45.65	3	45.00	44.95	-1	6,810	-0.01%
2021/05/07	1	46.00	7	46.24	46.15	-6	6,793	-0.09%
2021/05/06	2	44.05	4	44.90	45.45	-2	6,772	-0.03%
2021/05/05	4	47.28	45	47.07	45.85	-41	6,641	-0.62%
2021/05/04	23	49.15	54	46.01	46.90	-31	6,655	-0.47%
2021/05/03	18	51.98	8	51.70	50.60	10	6,480	0.15%
2021/04/29	80	53.10	43	53.63	54.00	37	6,268	0.59%
2021/04/28	17	51.55	3	51.27	51.50	14	5,914	0.24%
2021/04/27	86	52.67	37	52.11	52.90	49	5,973	0.82%
2021/04/26	1	49.70	311	51.28	51.30	-310	5,286	-5.86%	大賣/鉅額交易
2021/04/23	12	47.13	1	46.70	46.70	11	5,025	0.22%
2021/04/22	12	47.60	5	47.07	47.40	7	4,985	0.14%
2021/04/21	10	48.12	4	47.21	48.10	6	4,755	0.13%
2021/04/20	3	45.38	0	0.00	45.15	3	4,552	0.07%
2021/04/19	3	44.83	0	0.00	45.00	3	4,541	0.07%
2021/04/16	1	45.70	10	45.36	45.45	-9	4,530	-0.20%
2021/04/15	0	0.00	1	45.10	45.65	-1	4,546	-0.02%
2021/04/14	1	44.20	0	0.00	44.60	1	4,524	0.02%
2021/04/13	0	0.00	4.3	46.59	45.70	-4.3	4,463	-0.10%
2021/04/12	21	47.28	3	47.52	47.85	18	4,439	0.41%
2021/04/09	33.3	47.76	34	46.68	47.00	-0.7	4,321	-0.02%
2021/04/08	8	45.79	43	47.08	47.95	-35	3,936	-0.89%
2021/04/07	5	43.15	19	42.82	43.60	-14	3,677	-0.38%
2021/04/06	2	42.68	10	42.85	42.60	-8	3,617	-0.22%
2021/04/01	6	44.11	31.5	44.11	43.00	-25.5	3,565	-0.72%
2021/03/31	1	41.65	5	42.30	42.60	-4	3,299	-0.12%
2021/03/30	37	41.86	3	42.23	41.90	34	3,258	1.04%
2021/03/29	6	41.39	10.1	41.40	41.50	-4.1	3,283	-0.12%
2021/03/25	11	41.21	0	0.00	40.65	11	3,407	0.32%
2021/03/24	0	0.00	2	40.00	39.90	-2	3,341	-0.06%
2021/03/23	0.5	40.57	0	0.00	40.10	0.5	3,351	0.01%
2021/03/22	1	41.15	0	0.00	40.85	1	3,334	0.03%
2021/03/19	20	40.09	1	40.90	40.75	19	3,311	0.57%
2021/03/18	0	0.00	6	40.43	40.25	-6	3,315	-0.18%
2021/03/17	1	40.15	5	40.25	40.15	-4	3,410	-0.12%
2021/03/16	0	0.00	6	40.09	40.00	-6	3,691	-0.16%
2021/03/15	0	0.00	1	39.60	39.60	-1	3,779	-0.03%
2021/03/12	0	0.00	1	39.50	39.60	-1	3,782	-0.03%
2021/03/09	1	38.65	0	0.00	38.85	1	3,828	0.03%
2021/03/08	10	38.95	1	39.40	39.10	9	3,831	0.23%
2021/03/05	5	38.55	10	38.70	38.50	-5	3,848	-0.13%
2021/03/04	18	38.98	0	0.00	38.80	18	3,866	0.47%
2021/03/03	5	39.10	1	39.25	39.15	4	3,868	0.10%
2021/03/02	2	39.40	0	0.00	39.20	2	3,861	0.05%
2021/02/26	0	0.00	6	40.44	40.35	-6	3,836	-0.16%
2021/02/25	2	40.30	6	40.70	40.25	-4	3,854	-0.10%
2021/02/24	39	42.30	15	42.45	40.65	24	3,851	0.62%
2021/02/23	24	41.28	46	41.83	43.50	-22	3,745	-0.59%
2021/02/22	10	39.50	0	0.00	39.55	10	3,669	0.27%
2021/02/19	2	38.98	8	39.16	39.40	-6	3,735	-0.16%
2021/02/18	10	38.38	1	38.70	38.45	9	3,809	0.24%
2021/02/05	1	38.40	0	0.00	38.05	1	3,832	0.03%
2021/02/03	15	38.07	0	0.00	37.95	15	4,001	0.37%
2021/02/02	1	38.30	0	0.00	38.00	1	4,051	0.02%
2021/02/01	0	0.00	2	38.00	38.20	-2	4,040	-0.05%
2021/01/29	2	38.98	1	38.25	38.35	1	4,041	0.02%
2021/01/27	0	0.00	1	39.60	39.75	-1	3,981	-0.03%
2021/01/26	0	0.00	2	40.20	39.40	-2	3,960	-0.05%
2021/01/22	0	0.00	10	39.45	39.85	-10	3,840	-0.26%
2021/01/21	1	38.95	3	39.97	39.95	-2	3,807	-0.05%
2021/01/20	4	40.20	4	39.41	39.00	0	3,713	0.00%
2021/01/18	0	0.00	1	36.95	38.10	-1	3,471	-0.03%
2021/01/15	1	37.70	0	0.00	37.60	1	3,453	0.03%
2021/01/14	7	38.25	0	0.00	38.25	7	3,435	0.20%
2021/01/13	1	37.65	1	37.75	37.65	0	3,430	0.00%
2021/01/11	1	38.80	0	0.00	38.05	1	3,405	0.03%
2021/01/08	1	38.50	0	0.00	38.65	1	3,397	0.03%
2021/01/06	5	39.28	0	0.00	39.10	5	3,407	0.15%
2021/01/05	0	0.00	13	39.72	39.95	-13	3,387	-0.38%
2021/01/04	13	38.78	0	0.00	38.45	13	3,346	0.39%
2020/12/28	0	0.00	1	39.20	39.40	-1	3,369	-0.03%
2020/12/25	0	0.00	1	38.95	39.10	-1	3,359	-0.03%
2020/12/24	3	39.00	0	39.15	38.85	3	3,353	0.09%
2020/12/23	6	38.62	7	38.84	39.05	-1	3,336	-0.03%
2020/12/22	8	38.18	7	40.27	37.60	1	3,260	0.03%
2020/12/21	0	0.00	20	39.15	39.60	-20	3,085	-0.65%
2020/12/18	5	38.90	4	39.15	38.90	1	3,096	0.03%
2020/12/17	7	39.41	7	39.37	39.25	0	3,133	0.00%
2020/12/15	5	39.25	0	0.00	39.00	5	3,211	0.16%
2020/12/11	2	41.15	1	40.20	39.70	1	3,239	0.03%
2020/12/10	30	40.94	5	41.00	41.50	25	3,150	0.79%
2020/12/09	0	0.00	4	40.16	40.25	-4	2,888	-0.14%
2020/12/07	7	38.33	0	0.00	38.25	7	2,954	0.24%
2020/12/03	4	38.93	0	0.00	38.55	4	3,028	0.13%
2020/11/30	0	0.00	5	39.30	39.50	-5	3,244	-0.15%
2020/11/27	0	0.00	1	38.85	38.75	-1	3,330	-0.03%
2020/11/26	0	0.00	1	38.55	38.60	-1	3,480	-0.03%
2020/11/25	2	38.53	0	0.00	38.50	2	3,684	0.05%
2020/11/24	2	39.15	0	0.00	38.45	2	3,766	0.05%
2020/11/23	0	0.00	1	38.90	38.80	-1	3,884	-0.03%
2020/11/20	0	0.00	2	39.60	39.45	-2	4,026	-0.05%
2020/11/19	0	0.00	3	39.30	39.55	-3	4,407	-0.07%
2020/11/17	5	36.00	0	0.00	36.10	5	5,086	0.10%
2020/11/13	3	38.50	3	37.75	38.00	0	5,769	0.00%
2020/11/12	0	0.00	5	38.18	38.20	-5	5,849	-0.09%
2020/11/10	2	37.63	3	37.43	37.20	-1	5,700	-0.02%
2020/11/03	0	0.00	1	35.50	35.90	-1	5,783	-0.02%
2020/11/02	2	36.10	2	35.25	35.30	0	5,817	0.00%
2020/10/28	0	0.00	2	36.70	36.70	-2	6,240	-0.03%
2020/10/23	0	0.00	2	36.83	36.95	-2	6,297	-0.03%
2020/10/20	2	36.35	0	0.00	36.70	2	6,393	0.03%
2020/10/16	0	0.00	50	36.47	36.00	-50	6,449	-0.78%
2020/10/14	51	38.27	0	0.00	37.75	51	6,469	0.79%
2020/10/13	0	0.00	5	38.00	38.00	-5	6,484	-0.08%
2020/10/12	0	0.00	10	36.45	36.45	-10	6,496	-0.15%
2020/10/08	2	38.08	0	0.00	37.00	2	6,540	0.03%
2020/09/28	0	0.00	1	35.70	36.15	-1	6,934	-0.01%
2020/09/25	1	35.85	0	0.00	35.05	1	6,999	0.01%
2020/09/24	2	36.65	0	0.00	36.50	2	7,014	0.03%
2020/09/23	1	37.30	0	0.00	37.45	1	7,053	0.01%
2020/09/22	1	37.45	0	0.00	38.25	1	7,063	0.01%
2020/09/21	2	37.85	0	0.00	37.95	2	7,059	0.03%
2020/09/18	2	38.90	0	0.00	38.75	2	7,118	0.03%
2020/09/17	1	38.35	8	38.40	38.55	-7	7,215	-0.10%
2020/09/16	3	39.20	1	39.10	39.00	2	7,713	0.03%
2020/09/11	2	40.33	0	0.00	39.30	2	7,851	0.03%
2020/09/10	1	40.75	9	40.67	40.45	-8	7,835	-0.10%
2020/09/09	2	39.45	0	0.00	40.00	2	8,010	0.02%
2020/09/08	4	40.48	0	0.00	40.95	4	8,363	0.05%
2020/09/07	2	40.90	0	0.00	40.00	2	8,563	0.02%
2020/09/04	4	41.60	9	41.58	41.60	-5	9,341	-0.05%
2020/09/03	6	42.38	2	42.68	41.65	4	9,317	0.04%
2020/09/02	3	42.70	2	43.13	43.00	1	9,204	0.01%
2020/09/01	8	42.36	11	42.89	42.45	-3	9,089	-0.03%
2020/08/31	0	0.00	16	42.64	43.90	-16	8,929	-0.18%
2020/08/28	22	41.91	45	41.00	41.00	-23	8,733	-0.26%
2020/08/27	7	42.30	3	42.63	42.80	4	8,647	0.05%
2020/08/26	9	43.14	63	43.07	43.50	-54	8,502	-0.64%
2020/08/25	13	43.25	15	42.22	43.10	-2	8,357	-0.02%
2020/08/24	10	41.52	15	42.39	42.95	-5	7,871	-0.06%
2020/08/21	307	37.55	7.1	38.95	39.05	299.9	7,301	4.11%	大買/鉅額交易
2020/08/20	25	36.80	30	35.66	35.50	-5	6,979	-0.07%
2020/08/19	4	35.56	11	35.90	36.05	-7	6,532	-0.11%
2020/08/18	1	34.55	2	34.90	34.65	-1	6,278	-0.02%
2020/08/13	1	33.20	0	0.00	33.20	1	6,184	0.02%
2020/08/11	1	34.60	0	0.00	33.50	1	6,195	0.02%
2020/08/10	0	0.00	1	34.65	34.60	-1	6,221	-0.02%
2020/08/06	5.1	34.65	0	0.00	34.65	5.1	6,272	0.08%
2020/08/05	5	35.40	2	35.05	35.30	3	6,262	0.05%
2020/08/04	50	36.05	53	35.10	35.85	-3	6,249	-0.05%
2020/08/03	0	0.00	12	36.00	36.00	-12	6,015	-0.20%
2020/07/30	1	32.90	8	32.40	32.90	-7	6,048	-0.12%
2020/07/28	1	31.70	0	0.00	30.20	1	6,121	0.02%
2020/07/27	16	32.18	4	31.50	31.50	12	6,178	0.19%
2020/07/24	3	33.40	2	32.75	32.65	1	6,503	0.02%
2020/07/23	0	0.00	5	34.05	33.90	-5	6,700	-0.07%
2020/07/22	1	33.90	8	33.94	34.05	-7	6,698	-0.10%
2020/07/21	0	0.00	26	33.38	33.20	-26	6,661	-0.39%
2020/07/20	5	32.15	3	32.10	32.30	2	6,638	0.03%
2020/07/17	27.3	32.86	3	32.17	32.20	24.3	6,611	0.37%
2020/07/16	3.2	33.98	0	0.00	33.45	3.2	6,587	0.05%
2020/07/15	0	0.00	1	35.65	35.35	-1	6,546	-0.02%
2020/07/14	6	35.85	0	0.00	35.85	6	6,506	0.09%
2020/07/13	15	35.30	1	36.15	35.75	14	6,478	0.22%
2020/07/10	18	35.60	9	34.90	34.70	9	6,414	0.14%
2020/07/09	0	0.00	5	35.30	35.65	-5	6,335	-0.08%
2020/07/08	4	34.83	7	34.96	34.75	-3	6,228	-0.05%
2020/07/07	6	34.53	6	35.18	34.55	0	6,208	0.00%
2020/07/03	5	34.40	7	34.86	34.50	-2	6,281	-0.03%
2020/07/02	1	33.95	5	34.18	34.15	-4	6,238	-0.06%
2020/07/01	8.3	33.77	3	34.30	33.75	5.3	6,197	0.09%
2020/06/30	2	33.80	1	34.30	33.95	1	6,164	0.02%
2020/06/29	12	34.44	24	34.29	33.75	-12	6,150	-0.20%
2020/06/24	14.2	33.63	10	33.82	33.60	4.2	6,046	0.07%
2020/06/23	88	34.55	87	34.53	34.50	1	5,946	0.02%
2020/06/22	2	33.70	0	0.00	33.70	2	5,400	0.04%
2020/06/19	0	0.00	2	30.65	30.65	-2	5,376	-0.04%
2020/06/18	7	26.89	4	27.04	27.90	3	5,373	0.06%
2020/06/17	20	26.18	32	26.08	26.25	-12	5,211	-0.23%
2020/06/16	46	25.60	54	25.25	25.60	-8	5,102	-0.16%
2020/06/15	59	24.55	35	24.52	24.00	24	4,913	0.49%
2020/06/12	5	26.29	32	26.18	26.30	-27	4,498	-0.60%
2020/06/11	227	26.97	377	26.21	27.30	-150	4,282	-3.50%	大買/大賣/鉅額交易
2020/06/10	7	26.05	0	0.00	26.05	7	3,449	0.20%
2020/06/09	2	28.90	0	0.00	28.90	2	3,458	0.06%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	7	35.59	10	35.82	35.65	-3	3,510	-0.09%
2020/06/04	1	35.50	7	35.55	35.50	-6	3,538	-0.17%
2020/06/03	0	0.00	17	35.89	35.65	-17	3,550	-0.48%
2020/06/02	14	35.27	0	0.00	35.20	14	3,510	0.40%
2020/06/01	4	35.99	0	0.00	35.85	4	3,489	0.11%
2020/05/29	1	34.50	4	36.30	36.80	-3	3,433	-0.09%
2020/05/28	1	35.10	20	35.06	34.50	-19	3,414	-0.56%
2020/05/27	3	35.28	1	35.25	35.05	2	3,406	0.06%
2020/05/26	5	35.54	5	36.17	35.45	0	3,419	0.00%
2020/05/25	4	34.45	1	34.65	34.65	3	3,318	0.09%
2020/05/22	3	34.42	0	0.00	34.15	3	3,306	0.09%
2020/05/21	1	34.55	1	34.85	34.95	0	3,311	0.00%
2020/05/20	1	34.10	0	0.00	34.30	1	3,294	0.03%
2020/05/15	1	35.85	0	0.00	34.70	1	3,301	0.03%
2020/05/14	0	0.00	1	36.00	35.10	-1	3,294	-0.03%
2020/05/13	0	0.00	28	34.50	34.75	-28	3,204	-0.87%
2020/05/12	0	0.00	1	34.80	34.85	-1	3,219	-0.03%
2020/05/11	12	34.59	1	34.50	34.50	11	3,219	0.34%
2020/05/08	33	35.69	2	35.40	35.35	31	3,171	0.98%
2020/05/07	2	35.95	0	0.00	35.60	2	3,152	0.06%
2020/05/06	2	36.83	6	36.81	35.40	-4	3,159	-0.13%
2020/05/05	6	35.61	1	35.15	36.10	5	3,052	0.16%
2020/05/04	5	34.75	5	36.15	35.55	0	3,019	0.00%
2020/04/30	1	36.40	2	35.25	35.35	-1	2,980	-0.03%
2020/04/29	3	37.27	8	36.51	36.20	-5	2,924	-0.17%
2020/04/28	13	33.14	12	34.34	35.00	1	2,631	0.04%
2020/04/24	2	31.68	2	31.63	31.70	0	2,484	0.00%
2020/04/23	1	31.85	1	31.65	31.60	0	2,544	0.00%
2020/04/22	1	30.50	2	31.08	31.85	-1	2,628	-0.04%
2020/04/21	1	32.25	0	0.00	30.90	1	2,898	0.03%
2020/04/20	1	32.00	0	0.00	32.15	1	2,956	0.03%
2020/04/17	0	0.00	6	32.74	31.80	-6	3,058	-0.20%
2020/04/16	1	31.90	0	0.00	32.45	1	3,128	0.03%
2020/04/15	7	31.83	2	31.65	31.80	5	3,308	0.15%
2020/04/13	1	31.95	1	31.75	31.70	0	3,740	0.00%
2020/04/10	1	30.70	0	0.00	31.45	1	3,713	0.03%
2020/04/08	1	30.95	1	30.50	30.30	0	3,630	0.00%
2020/04/07	0	0.00	1	28.80	28.75	-1	3,574	-0.03%
2020/04/01	0	0.00	1	27.30	27.35	-1	3,818	-0.03%
2020/03/31	5	27.00	0	0.00	27.00	5	3,816	0.13%
2020/03/30	0	0.00	1	26.45	26.80	-1	3,795	-0.03%
2020/03/27	0	0.00	1	26.00	25.60	-1	3,776	-0.03%
2020/03/26	0	0.00	1	25.65	25.50	-1	3,773	-0.03%
2020/03/25	3	25.87	2	26.00	25.20	1	3,773	0.03%
2020/03/24	1	24.95	0	0.00	24.80	1	3,748	0.03%
2020/03/23	0	0.00	2	23.15	23.75	-2	3,741	-0.05%
2020/03/20	1	23.30	1	23.00	23.30	0	3,727	0.00%
2020/03/19	1	21.20	0	0.00	21.20	1	3,730	0.03%
2020/03/13	2	24.30	0	0.00	25.20	2	3,744	0.05%
2020/03/12	0	0.00	1	27.00	26.95	-1	3,699	-0.03%
2020/03/09	2	30.28	1	30.50	30.00	1	3,644	0.03%
2020/03/05	1	31.85	2	31.88	31.80	-1	3,723	-0.03%
2020/02/27	3	31.97	6	31.55	31.20	-3	3,990	-0.08%
2020/02/26	1	32.70	0	0.00	32.50	1	3,992	0.03%
2020/02/25	0	0.00	1	32.70	32.60	-1	4,004	-0.02%
2020/02/20	1	33.20	0	0.00	33.20	1	3,980	0.03%
2020/02/18	9	34.32	10	33.78	33.30	-1	3,980	-0.03%
2020/02/14	0	0.00	1	32.85	32.85	-1	3,977	-0.03%
2020/02/13	1	32.90	4	32.80	32.35	-3	4,016	-0.07%
2020/02/12	5	32.15	1	32.25	32.65	4	4,070	0.10%
2020/02/11	4	32.09	3	31.90	31.90	1	4,068	0.02%
2020/02/10	0	0.00	1	31.80	31.50	-1	4,063	-0.02%
2020/02/07	1	32.50	1	32.95	32.00	0	4,079	0.00%
2020/02/06	1	32.65	0	0.00	32.65	1	4,100	0.02%
2020/02/05	4	32.96	3	32.60	32.60	1	4,111	0.02%
2020/02/04	2	32.65	0	0.00	32.60	2	4,123	0.05%
2020/02/03	5	31.96	5	32.10	32.65	0	4,226	0.00%
2020/01/31	1	32.50	1	33.30	33.25	0	4,260	0.00%
2020/01/30	6	32.19	127	31.51	31.25	-121	4,379	-2.76%	大賣/鉅額交易
2020/01/20	0	0.00	3	34.70	34.70	-3	4,417	-0.07%
2020/01/17	0	0.00	2	34.93	35.00	-2	4,515	-0.04%
2020/01/16	4	35.45	4	35.56	35.60	0	4,855	0.00%
2020/01/15	17	34.94	16	35.23	34.70	1	5,171	0.02%
2020/01/14	3	33.33	0	0.00	33.40	3	5,076	0.06%
2020/01/13	0	0.00	5	32.21	32.20	-5	5,014	-0.10%
2020/01/10	1	31.00	11	30.62	30.50	-10	4,919	-0.20%
2020/01/09	20	30.56	17	30.43	30.45	3	4,821	0.06%
2020/01/08	10	30.57	23.2	30.08	30.00	-13.2	4,622	-0.29%
2020/01/07	0	0.00	0	32.95	32.95	0	4,187	0.00%
2020/01/03	3	41.23	8	41.04	40.65	-5	4,180	-0.12%
2020/01/02	22	41.74	1	41.80	41.75	21	4,145	0.51%
2019/12/31	1	41.70	0	0.00	41.55	1	4,125	0.02%
2019/12/30	4	42.21	4	42.13	42.20	0	4,130	0.00%
2019/12/27	112	42.41	12	42.45	42.65	100	4,072	2.46%	大買/
2019/12/26	1	40.00	3	40.07	40.00	-2	3,882	-0.05%
2019/12/25	1	40.10	2	40.20	40.00	-1	3,891	-0.03%
2019/12/24	3	40.60	1	40.65	40.50	2	3,938	0.05%
2019/12/23	0	0.00	1	40.95	40.95	-1	3,939	-0.03%
2019/12/19	0	0.00	2	40.10	40.00	-2	3,944	-0.05%
2019/12/18	0	0.00	1	40.05	39.90	-1	3,977	-0.03%
2019/12/17	1	40.40	0	0.00	39.95	1	3,994	0.03%
2019/12/16	3	39.78	1	40.30	40.15	2	4,028	0.05%
2019/12/13	4	40.06	0	0.00	39.70	4	4,096	0.10%
2019/12/12	2	40.75	1	40.80	40.65	1	4,091	0.02%
2019/12/11	0	0.00	2	41.55	41.55	-2	4,140	-0.05%
2019/12/06	1	40.80	2	41.10	40.95	-1	4,267	-0.02%
2019/12/05	0	0.00	1	40.95	40.75	-1	4,350	-0.02%
2019/12/03	0	0.00	1	40.10	40.05	-1	4,836	-0.02%
2019/12/02	3	40.47	0	0.00	40.55	3	4,846	0.06%
2019/11/29	1	41.10	1	41.20	41.30	0	4,825	0.00%
2019/11/28	2	41.30	2	41.30	41.15	0	4,805	0.00%
2019/11/27	0	0.00	3	40.30	40.40	-3	4,805	-0.06%
2019/11/26	1	40.00	1	40.40	40.40	0	4,781	0.00%
2019/11/22	0	0.00	1	38.55	38.45	-1	4,748	-0.02%
2019/11/20	0	0.00	8	38.40	38.10	-8	4,817	-0.17%
2019/11/15	1	39.10	1	38.60	38.50	0	5,139	0.00%
2019/11/14	3	39.23	1	40.20	39.00	2	5,153	0.04%
2019/11/13	6	39.38	0	0.00	39.50	6	5,170	0.12%
2019/11/11	1	38.10	2	38.33	38.45	-1	5,165	-0.02%
2019/11/08	0	0.00	1	37.10	37.70	-1	5,118	-0.02%
2019/11/07	1	36.70	3	36.98	37.00	-2	5,154	-0.04%
2019/11/06	2	36.85	3	36.98	36.60	-1	5,201	-0.02%
2019/11/05	6	36.93	16	37.59	36.70	-10	5,262	-0.19%
2019/11/04	3	37.43	1	38.20	37.45	2	5,350	0.04%
2019/11/01	10	37.18	9	37.59	37.50	1	5,445	0.02%
2019/10/31	15	37.49	17	37.74	37.80	-2	5,524	-0.04%
2019/10/30	2	36.30	3	36.10	36.30	-1	5,454	-0.02%
2019/10/29	14	37.36	4	37.04	36.80	10	5,455	0.18%
2019/10/28	14	39.73	2	39.35	39.00	12	5,473	0.22%
2019/10/25	3	40.00	6	40.45	39.65	-3	5,471	-0.05%
2019/10/24	6	40.38	29	39.24	41.05	-23	5,478	-0.42%
2019/10/23	26	42.33	5	44.24	41.40	21	5,367	0.39%
2019/10/22	8	45.38	16	45.41	46.00	-8	5,026	-0.16%
2019/10/21	5	43.75	0	0.00	43.85	5	4,938	0.10%
2019/10/17	0	0.00	1	42.50	42.50	-1	5,112	-0.02%
2019/10/16	3	43.12	3	42.67	42.35	0	5,257	0.00%
2019/10/15	1	42.90	2	42.85	42.95	-1	5,417	-0.02%
2019/10/14	0	0.00	5	42.85	42.40	-5	5,622	-0.09%
2019/10/08	0	0.00	1	43.35	43.15	-1	6,202	-0.02%
2019/10/07	2	43.30	0	0.00	43.10	2	6,422	0.03%
2019/10/04	16	43.51	19	43.04	43.05	-3	6,461	-0.05%
2019/10/03	11	43.50	1	43.55	43.65	10	6,491	0.15%
2019/10/02	1	43.40	0	0.00	43.75	1	6,527	0.02%
2019/10/01	1	42.65	0	0.00	42.45	1	6,582	0.02%
2019/09/27	33	42.09	1	42.15	42.00	32	6,642	0.48%
2019/09/26	2	43.80	2	43.90	43.35	0	6,647	0.00%
2019/09/25	12	43.82	0	0.00	43.50	12	6,703	0.18%
2019/09/24	1	44.10	9	44.38	44.15	-8	6,830	-0.12%
2019/09/23	6	44.11	5	44.47	44.25	1	6,855	0.01%
2019/09/20	1	43.30	4	43.56	43.70	-3	6,881	-0.04%
2019/09/19	2	43.78	1	43.70	43.60	1	6,915	0.01%
2019/09/18	12	43.98	131	43.53	43.55	-119	7,006	-1.70%	大賣/鉅額交易
2019/09/17	0	0.00	4	44.93	44.90	-4	7,016	-0.06%
2019/09/16	3	45.77	6	46.15	45.45	-3	7,356	-0.04%
2019/09/12	5	45.12	4	45.10	45.20	1	7,546	0.01%
2019/09/11	10	44.86	10	45.01	44.45	0	7,626	0.00%
2019/09/10	0	0.00	2	46.45	46.55	-2	7,663	-0.03%
2019/09/09	5	47.34	24	47.44	47.45	-19	7,696	-0.25%
2019/09/06	13	46.41	7	46.68	46.40	6	7,652	0.08%
2019/09/05	226	47.60	49	47.54	46.90	177	7,579	2.34%	大買/鉅額交易
2019/09/04	3	44.35	2	44.65	44.65	1	7,246	0.01%
2019/09/03	0	0.00	2	44.70	44.15	-2	7,304	-0.03%
2019/09/02	2	43.93	11	43.80	44.65	-9	7,324	-0.12%
2019/08/30	9	44.35	7	44.48	43.85	2	7,329	0.03%
2019/08/29	2	43.73	5	44.02	43.95	-3	7,358	-0.04%
2019/08/28	2	44.10	0	0.00	43.55	2	7,402	0.03%
2019/08/27	2	43.50	2	44.15	43.95	0	7,480	0.00%
2019/08/26	6	42.88	4	42.99	42.85	2	7,664	0.03%
2019/08/23	4	44.24	2	43.83	44.10	2	7,698	0.03%
2019/08/22	5	44.74	8	44.63	43.65	-3	7,756	-0.04%
2019/08/21	2	44.48	5	44.47	44.70	-3	7,866	-0.04%
2019/08/20	2	43.90	27	43.80	44.00	-25	7,865	-0.32%
2019/08/19	3	42.93	0	0.00	42.95	3	7,868	0.04%
2019/08/16	6	42.57	7	42.73	42.40	-1	7,938	-0.01%
2019/08/15	9	40.72	9	41.23	41.55	0	7,967	0.00%
2019/08/14	4	41.95	12	42.68	41.60	-8	8,171	-0.10%
2019/08/13	5	41.50	0	0.00	41.60	5	8,439	0.06%
2019/08/12	4	42.56	2	42.90	42.45	2	8,650	0.02%
2019/08/08	12	41.94	27	41.95	42.10	-15	8,804	-0.17%
2019/08/07	10	41.35	3	41.25	40.80	7	9,146	0.08%
2019/08/06	3	39.47	4	39.29	40.25	-1	9,373	-0.01%
2019/08/05	12	41.58	45	40.81	40.75	-33	9,511	-0.35%
2019/08/02	35	43.31	2	43.65	42.80	33	9,501	0.35%
2019/08/01	2	45.50	0	0.00	45.50	2	9,520	0.02%
2019/07/31	6	45.88	1	46.00	46.40	5	9,604	0.05%
2019/07/30	25	46.00	11	47.14	45.90	14	9,658	0.14%
2019/07/29	2	48.85	1	48.30	48.60	1	9,590	0.01%
2019/07/26	14	49.05	16	48.95	49.15	-2	9,597	-0.02%
2019/07/25	26	48.74	32	48.61	48.70	-6	9,792	-0.06%
2019/07/24	3	47.30	4	47.31	47.10	-1	9,714	-0.01%
2019/07/23	19	46.85	18	47.08	46.65	1	9,926	0.01%
2019/07/22	24	46.47	13	47.07	47.95	11	9,989	0.11%
2019/07/19	5	46.28	13	46.35	46.00	-8	9,961	-0.08%
2019/07/18	47	47.26	1	47.50	46.10	46	10,043	0.46%
2019/07/17	47	48.63	12	48.06	48.45	35	10,097	0.35%
2019/07/16	34	49.54	41	49.16	48.40	-7	10,083	-0.07%
2019/07/15	80	47.96	29	48.76	50.30	51	10,169	0.50%
2019/07/12	18	45.91	29	45.52	45.80	-11	10,249	-0.11%
2019/07/11	16	45.08	5	45.14	45.15	11	10,490	0.10%
2019/07/10	6	43.45	0	0.00	43.35	6	10,518	0.06%
2019/07/05	11	44.82	5	44.70	44.70	6	11,626	0.05%
2019/07/04	0	0.00	2	45.00	44.40	-2	11,689	-0.02%
2019/07/03	1	44.90	3	44.50	44.35	-2	11,692	-0.02%
2019/07/02	3	44.57	1	44.45	44.50	2	11,736	0.02%
2019/07/01	0	0.00	2	45.33	44.85	-2	11,777	-0.02%
2019/06/27	7	44.36	4	43.90	43.80	3	11,795	0.03%
2019/06/26	3	43.45	4	43.68	43.80	-1	12,025	-0.01%
2019/06/25	16	44.69	15	43.69	43.60	1	12,042	0.01%
2019/06/24	5	43.55	1	44.45	43.85	4	11,977	0.03%
2019/06/21	51	45.15	58	45.08	44.20	-7	11,959	-0.06%
2019/06/20	13	42.76	15	43.93	44.70	-2	11,764	-0.02%
2019/06/19	3	40.65	9	41.06	41.20	-6	11,551	-0.05%
2019/06/18	8	39.71	6	39.73	39.45	2	11,472	0.02%
2019/06/17	7	40.63	0	0.00	40.45	7	11,408	0.06%
2019/06/14	1	43.00	0	0.00	41.70	1	11,385	0.01%
2019/06/13	1	43.15	0	0.00	42.50	1	11,401	0.01%
2019/06/12	10	42.81	6	42.57	42.50	4	11,506	0.03%
2019/06/11	0	0.00	1	42.50	42.20	-1	11,842	-0.01%
2019/06/10	5	42.90	8	43.16	43.50	-3	11,953	-0.03%
2019/06/06	5	41.40	0	0.00	41.35	5	12,041	0.04%
2019/06/05	2	43.98	0	0.00	42.40	2	12,111	0.02%
2019/06/03	6	43.06	7	43.32	43.50	-1	12,301	-0.01%
2019/05/31	13	41.88	12	42.69	42.80	1	12,515	0.01%
2019/05/30	0	0.00	1	41.10	40.85	-1	12,530	-0.01%
2019/05/29	2	40.10	5	39.90	40.10	-3	12,587	-0.02%
2019/05/28	9	41.39	6	41.36	41.15	3	12,585	0.02%
2019/05/27	11	40.08	14	39.96	39.80	-3	12,481	-0.02%
2019/05/24	9	41.83	1	41.35	40.60	8	12,513	0.06%
2019/05/23	1	41.05	1	40.80	41.05	0	12,541	0.00%
2019/05/22	1	42.50	2	42.65	41.95	-1	12,597	-0.01%
2019/05/21	17	42.61	16	42.72	43.20	1	12,584	0.01%
2019/05/20	9	42.23	4	42.30	41.25	5	12,428	0.04%
2019/05/17	2	45.43	1	47.60	44.00	1	12,155	0.01%
2019/05/16	4	49.26	4	49.18	47.60	0	11,976	0.00%
2019/05/15	12	50.78	3	49.90	49.85	9	11,898	0.08%
2019/05/14	4	50.16	5	51.44	52.40	-1	11,712	-0.01%
2019/05/13	5	47.92	1	47.60	49.05	4	11,985	0.03%
2019/05/10	1	52.80	1	51.80	51.40	0	11,760	0.00%
2019/05/09	2	51.80	1	52.20	52.40	1	11,801	0.01%
2019/05/08	4	54.13	2	53.45	53.90	2	11,664	0.02%
2019/05/07	0	0.00	2	53.85	54.30	-2	11,520	-0.02%
2019/05/06	2	53.15	1	53.40	52.20	1	11,380	0.01%
2019/05/03	2	55.00	0	0.00	54.70	2	11,257	0.02%
2019/05/02	11	56.56	14	56.36	55.70	-3	11,136	-0.03%
2019/04/30	3	54.87	13	55.09	56.80	-10	10,804	-0.09%
2019/04/29	2	53.75	1	54.10	52.00	1	10,578	0.01%
2019/04/26	3	52.27	3	52.77	54.00	0	10,292	0.00%
2019/04/25	1	54.30	0	0.00	54.00	1	10,127	0.01%
2019/04/24	2	55.50	6	55.42	55.50	-4	10,022	-0.04%
2019/04/23	5	55.06	6	54.93	54.00	-1	9,892	-0.01%
2019/04/22	1	56.50	5	58.24	57.70	-4	9,728	-0.04%
2019/04/19	9	59.32	13	58.69	58.00	-4	9,591	-0.04%
2019/04/18	32	57.10	44	56.69	56.10	-12	9,266	-0.13%
2019/04/17	8	54.70	10	56.09	52.70	-2	8,770	-0.02%
2019/04/16	10	53.25	22	53.97	54.10	-12	8,323	-0.14%
2019/04/15	4	51.30	15	51.05	51.50	-11	8,062	-0.14%
2019/04/12	43	48.18	10	48.16	48.15	33	7,662	0.43%
2019/04/11	1	46.20	39	47.32	47.90	-38	7,218	-0.53%
2019/04/10	0	0.00	9	43.19	43.55	-9	6,772	-0.13%
2019/04/09	8	42.44	1	43.40	41.65	7	6,609	0.11%
2019/04/08	8	42.94	12	43.43	42.60	-4	6,517	-0.06%
2019/04/03	2	42.98	10	42.30	42.65	-8	6,400	-0.12%
2019/04/01	12	41.23	3	41.25	41.30	9	6,208	0.14%
2019/03/29	16	41.66	40	41.14	41.55	-24	6,042	-0.40%
2019/03/28	5	38.60	0	0.00	38.20	5	5,735	0.09%
2019/03/27	5	39.70	0	0.00	39.30	5	5,656	0.09%
2019/03/26	0	0.00	6	40.33	39.80	-6	5,579	-0.11%
2019/03/25	22	39.83	0	0.00	39.15	22	5,495	0.40%
2019/03/22	0	0.00	7	43.31	42.05	-7	5,309	-0.13%
2019/03/20	4	42.20	5	42.40	42.85	-1	5,184	-0.02%
2019/03/18	6	41.66	0	0.00	41.35	6	5,023	0.12%
2019/03/15	1	42.10	5	42.60	42.25	-4	4,934	-0.08%
2019/03/14	31	44.08	3	42.82	42.40	28	4,768	0.59%
2019/03/13	2	47.20	3	47.95	47.00	-1	4,369	-0.02%
2019/03/12	7	46.38	14	46.40	47.70	-7	4,164	-0.17%
2019/03/11	6	45.01	1	46.50	45.30	5	3,984	0.13%
2019/03/08	0	0.00	9	45.91	45.55	-9	3,863	-0.23%
2019/03/07	1	44.15	15	44.37	45.30	-14	3,677	-0.38%
2019/03/06	14	44.66	35	45.26	44.25	-21	3,482	-0.60%
2019/03/05	17	43.90	5	43.15	43.10	12	3,144	0.38%
2019/03/04	1	47.60	11	47.89	47.00	-10	2,885	-0.35%
2019/02/27	1	45.60	1	46.90	46.80	0	2,746	0.00%
2019/02/26	7	43.41	0	0.00	45.00	7	2,631	0.27%
2019/02/25	0	0.00	15	45.99	46.00	-15	2,486	-0.60%
2019/02/22	16	43.34	13	43.14	43.35	3	2,327	0.13%
2019/02/21	0	0.00	19	41.57	43.35	-19	2,188	-0.87%
2019/02/20	0	0.00	9	39.02	39.45	-9	2,014	-0.45%
2019/02/19	1	38.00	1	37.80	38.10	0	1,915	0.00%
2019/02/18	1	37.50	0	0.00	37.70	1	1,826	0.05%
2019/02/15	1	37.30	4	38.00	37.25	-3	1,766	-0.17%
2019/02/14	1	37.50	5	36.89	38.00	-4	1,693	-0.24%
2019/02/13	8	36.83	16	36.80	37.00	-8	1,549	-0.52%
2019/02/12	45	35.59	106	35.47	36.55	-61	1,324	-4.61%	大賣/
2019/02/11	0	0.00	11	33.45	33.45	-11	730	-1.51%
2019/01/30	41	30.45	33	30.40	30.45	8	665	1.20%
2019/01/14	0	0.00	6	26.62	27.15	-6	374	-1.60%
2019/01/11	0	0.00	5	26.40	25.95	-5	325	-1.54%
2018/12/06	0	0.00	1	23.60	23.25	-1	326	-0.31%
2018/09/26	0	0.00	1	23.85	23.80	-1	462	-0.22%
2018/09/25	0	0.00	2	24.10	24.10	-2	467	-0.43%
2018/09/19	1	24.30	0	0.00	24.30	1	485	0.21%
2018/09/11	0	0.00	2	23.20	23.45	-2	529	-0.38%
2018/09/05	0	0.00	1	26.25	25.85	-1	651	-0.15%
2018/09/04	0	0.00	1	26.30	26.00	-1	678	-0.15%
2018/08/29	0	0.00	0.9	25.50	25.65	-0.9	902	-0.10%
2018/08/27	1	25.20	0	0.00	25.35	1	1,012	0.10%
2018/08/21	6	24.94	1	25.00	25.00	5	1,079	0.46%
2018/08/16	1	25.00	0	0.00	25.25	1	1,138	0.09%
2018/08/13	1	25.60	0	0.00	25.75	1	1,139	0.09%
2018/08/10	1	26.65	0	0.00	26.65	1	1,132	0.09%
2018/08/09	2	26.73	0	0.00	26.85	2	1,133	0.18%
2018/08/07	0	0.00	3	27.40	27.35	-3	1,132	-0.26%
2018/08/03	2	26.60	3	26.85	26.85	-1	1,137	-0.09%
2018/08/02	3	26.55	8	26.76	26.50	-5	1,137	-0.44%
2018/07/26	1	26.25	3	26.30	26.25	-2	1,136	-0.18%
2018/07/25	1	27.05	1	27.20	27.15	0	1,126	0.00%
2018/07/24	2	27.18	1	26.95	27.30	1	1,112	0.09%
2018/07/23	1	27.10	0	0.00	26.90	1	1,117	0.09%
2018/07/20	3	27.10	1	26.90	27.00	2	1,125	0.18%
2018/07/19	0	0.00	1	27.20	27.10	-1	1,128	-0.09%
2018/07/12	1	27.00	2	26.95	27.05	-1	1,161	-0.09%
2018/07/11	1	26.60	0	0.00	26.90	1	1,165	0.09%
2018/07/04	0	0.00	8	27.30	27.20	-8	1,257	-0.64%
2018/07/03	0	0.00	1	27.95	27.50	-1	1,277	-0.08%
2018/07/02	5	28.10	0	0.00	27.85	5	1,330	0.38%
2018/06/29	5	28.21	0	0.00	28.20	5	1,333	0.37%
2018/06/26	12	28.47	0	0.00	28.45	12	1,486	0.81%
2018/06/25	0	0.00	3	29.40	29.05	-3	1,485	-0.20%
2018/06/22	6	28.45	0	0.00	28.55	6	1,500	0.40%
2018/06/20	8	29.40	4	28.70	28.75	4	1,558	0.26%
2018/06/19	0	0.00	1	29.50	29.40	-1	1,557	-0.06%
2018/06/15	3	30.00	0.1	30.10	30.00	2.9	1,566	0.19%
2018/06/13	4	31.89	22	32.09	31.05	-18	1,555	-1.16%
2018/06/12	2	30.80	2	30.45	30.75	0	1,481	0.00%
2018/06/08	15	31.40	1	31.55	31.20	14	1,481	0.95%
2018/06/07	6	31.70	4	32.00	31.65	2	1,478	0.14%
2018/06/06	6	32.00	22	31.81	32.20	-16	1,449	-1.10%
2018/06/05	5	30.32	27	30.04	30.70	-22	1,328	-1.66%
2018/05/30	1	28.05	0	0.00	28.05	1	1,222	0.08%
2018/05/28	4	28.15	10	28.37	28.90	-6	1,200	-0.50%
2018/05/25	2	27.05	2	27.33	27.40	0	1,154	0.00%
2018/05/24	5	27.10	0	0.00	27.20	5	1,165	0.43%
2018/05/17	0	0.00	8	27.70	27.70	-8	1,216	-0.66%
2018/05/16	0	0.00	1	27.70	27.70	-1	1,237	-0.08%
2018/05/11	0	0.00	1	27.40	27.20	-1	1,296	-0.08%
2018/05/09	3	27.70	0	0.00	27.85	3	1,295	0.23%
2018/05/08	10	27.88	0	0.00	27.70	10	1,303	0.77%
2018/05/07	1	28.20	5	27.85	28.05	-4	1,310	-0.31%
2018/04/27	1	26.70	0	0.00	26.65	1	1,413	0.07%
2018/04/25	2	27.20	0	0.00	27.25	2	1,412	0.14%
2018/04/24	0	0.00	1	27.55	27.60	-1	1,422	-0.07%
2018/04/23	5	28.00	5	28.06	28.00	0	1,430	0.00%
2018/04/20	0	0.00	5	28.60	28.35	-5	1,433	-0.35%
2018/04/19	0	0.00	1	28.10	28.10	-1	1,427	-0.07%
2018/04/17	0	0.00	1	27.75	27.70	-1	1,442	-0.07%
2018/04/16	11	28.06	3	28.10	27.80	8	1,454	0.55%
2018/04/12	0	0.00	11	28.89	28.90	-11	1,586	-0.69%
2018/04/11	0	0.00	3	28.65	28.75	-3	1,645	-0.18%
2018/04/10	7	29.36	6	29.43	29.00	1	1,670	0.06%
2018/04/09	5	28.45	0	0.00	28.40	5	1,620	0.31%
2018/04/03	0	0.00	5	29.00	28.95	-5	1,598	-0.31%
2018/03/31	0	0.00	1	27.85	27.85	-1	1,553	-0.06%
2018/03/30	4	28.89	1	28.60	28.15	3	1,548	0.19%
2018/03/29	24	27.89	30	27.98	28.10	-6	1,491	-0.40%
2018/03/28	2	26.90	0	0.00	26.85	2	1,415	0.14%
2018/03/27	5	26.80	1	26.85	26.70	4	1,423	0.28%
2018/03/26	2	26.50	9	26.96	26.75	-7	1,456	-0.48%
2018/03/23	2	25.40	0	0.00	25.15	2	1,413	0.14%
2018/03/22	8	26.34	0	0.00	26.00	8	1,404	0.57%
2018/03/21	1	26.45	0	0.00	26.50	1	1,400	0.07%
2018/03/20	11	26.90	0	0.00	26.70	11	1,384	0.79%
2018/03/19	7	27.24	0	0.00	27.20	7	1,375	0.51%
2018/03/16	2	27.80	10	27.55	27.50	-8	1,372	-0.58%
2018/03/15	13	27.67	0	0.00	27.95	13	1,370	0.95%
2018/03/14	1	27.30	0	0.00	27.30	1	1,359	0.07%
2018/03/09	1	27.50	0	0.00	27.10	1	1,379	0.07%
2018/03/07	1	27.15	0	0.00	27.05	1	1,429	0.07%
2018/03/06	7	27.35	0	0.00	27.15	7	1,487	0.47%
2018/03/02	8	27.96	0	0.00	27.90	8	1,592	0.50%
2018/02/26	0	0.00	5	28.90	29.00	-5	1,863	-0.27%
2018/02/23	0	0.00	3	28.15	27.75	-3	1,875	-0.16%
2018/02/22	0	0.00	7	28.37	28.10	-7	1,899	-0.37%
2018/02/21	5	27.10	0	0.00	27.20	5	1,913	0.26%
2018/02/08	6	27.59	0	0.00	27.55	6	1,960	0.31%
2018/02/07	0	0.00	5	29.10	28.25	-5	2,011	-0.25%
2018/02/06	8	28.13	7	28.30	28.25	1	2,017	0.05%
2018/02/02	20	31.70	0	0.00	31.45	20	2,000	1.00%
2018/01/29	7	32.65	0	0.00	32.75	7	2,020	0.35%
2018/01/26	0	0.00	20	32.74	33.10	-20	2,016	-0.99%
2018/01/25	2	31.90	0	0.00	31.65	2	1,970	0.10%
2018/01/23	3	31.93	0	0.00	31.80	3	1,966	0.15%
2018/01/19	1	31.50	0	0.00	31.30	1	1,992	0.05%
2018/01/18	0	0.00	3	31.60	31.35	-3	2,014	-0.15%
2018/01/16	0	0.00	10	32.00	31.85	-10	2,057	-0.49%
2018/01/15	10	32.00	10	32.30	32.00	0	2,069	0.00%
2018/01/12	10	32.15	10	32.50	32.00	0	2,077	0.00%
2018/01/11	15	31.85	0	0.00	31.85	15	2,074	0.72%
2018/01/10	7	32.36	7	32.71	32.20	0	2,081	0.00%
2018/01/09	1	32.90	1	33.15	32.85	0	2,076	0.00%
2018/01/08	37	34.68	4	34.36	33.50	33	2,066	1.60%
2018/01/05	2	34.00	0	0.00	34.05	2	1,939	0.10%
2018/01/02	2	31.80	1	31.70	31.70	1	1,885	0.05%