廣明 (6188)-元大-嘉義券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
93.3
漲跌
▲4.6
漲幅
+5.19%
成交量
21,194張
產業
上櫃電腦及週邊類股
599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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/05/07	8	94.88	5	93.70	93.30	3	8,791	0.03%
2024/05/06	3	89.43	1	91.30	88.70	2	8,462	0.02%
2024/05/03	8	88.24	2	89.55	88.10	6	8,431	0.07%
2024/05/02	2	88.90	0.5	89.20	89.00	1.5	8,400	0.02%
2024/04/30	2	90.20	0	0.00	90.10	2	8,370	0.02%
2024/04/29	2	90.95	2	91.35	91.50	0	8,346	0.00%
2024/04/26	36.3	95.44	31	95.93	92.00	5.3	8,363	0.06%
2024/04/25	11.5	92.16	18.2	90.91	90.20	-6.6	8,176	-0.08%
2024/04/24	18.2	90.92	9	91.34	92.10	9.1	7,934	0.12%
2024/04/23	1	84.00	0	0.00	83.80	1	7,694	0.01%
2024/04/22	6	82.25	1	84.60	81.60	5	7,640	0.07%
2024/04/19	1	85.50	2	84.35	85.80	-1	7,582	-0.01%
2024/04/18	2	88.90	2.2	88.27	87.70	-0.2	7,524	0.00%
2024/04/17	3	88.33	4	88.60	88.90	-1	7,504	-0.01%
2024/04/16	3.1	86.87	5	87.56	86.80	-1.9	7,438	-0.03%
2024/04/15	2.5	94.57	2.1	95.98	91.20	0.4	7,347	0.01%
2024/04/12	11.3	99.80	9	100.58	97.60	2.3	7,182	0.03%
2024/04/11	3	96.57	12	97.76	97.70	-9	6,999	-0.13%
2024/04/10	4.9	99.25	4	97.90	96.80	0.9	6,918	0.01%
2024/04/09	19.5	100.68	9.2	102.63	98.90	10.3	6,777	0.15%
2024/04/08	6	101.18	35.6	101.19	104.50	-29.6	6,255	-0.47%
2024/04/03	2.1	96.36	9	95.62	95.40	-6.9	5,983	-0.11%
2024/04/02	22	98.95	1.2	98.80	98.40	20.8	6,075	0.34%
2024/04/01	11	100.12	8	100.88	98.40	3	5,945	0.05%
2024/03/29	3.3	98.58	4	98.80	97.10	-0.7	5,736	-0.01%
2024/03/28	1	98.70	11.5	97.99	97.90	-10.5	5,592	-0.19%
2024/03/27	16.3	98.97	3	99.53	98.80	13.3	5,460	0.24%
2024/03/26	5	101.30	14	100.68	98.20	-9	5,226	-0.17%
2024/03/25	53.1	106.32	33.2	103.94	101.00	19.9	4,925	0.40%
2024/03/22	16	103.69	13	103.58	104.00	3	4,324	0.07%
2024/03/21	33.4	102.13	41.2	101.58	102.50	-7.8	3,903	-0.20%
2024/03/20	1	96.00	3.3	97.00	97.00	-2.3	2,840	-0.08%
2024/03/19	3	83.13	8.1	84.31	88.20	-5.1	2,761	-0.18%
2024/03/18	0	0.00	2	79.75	80.20	-2	2,526	-0.08%
2024/03/15	1	78.20	0	0.00	79.10	1	2,535	0.04%
2024/03/14	1	78.50	0	0.00	78.80	1	2,526	0.04%
2024/03/13	0	79.50	0.5	79.50	79.50	-0.5	2,530	-0.02%
2024/03/12	2	79.05	0	0.00	79.60	2	2,548	0.08%
2024/03/11	3	78.20	0	0.00	78.30	3	2,610	0.11%
2024/03/08	2	78.15	1	79.40	78.00	1	2,601	0.04%
2024/03/07	3	80.63	0	0.00	79.60	3	2,562	0.12%
2024/03/06	4	81.70	5	81.96	82.20	-1	2,505	-0.04%
2024/03/05	6	80.20	11	81.34	81.60	-5	2,458	-0.20%
2024/03/04	0	0.00	2	78.95	78.20	-2	2,331	-0.09%
2024/03/01	5.4	78.00	0	0.00	78.10	5.4	2,317	0.23%
2024/02/29	5.1	76.25	3	76.40	77.40	2.1	2,320	0.09%
2024/02/27	6	76.67	3.1	76.69	76.60	2.9	2,315	0.13%
2024/02/26	1	77.80	0	0.00	77.80	1	2,294	0.04%
2024/02/22	1	78.80	0	0.00	78.80	1	2,279	0.04%
2024/02/20	1	80.40	4	80.40	79.70	-3	2,304	-0.13%
2024/02/19	7	81.04	8	82.08	80.50	-1	2,312	-0.04%
2024/02/16	1	78.70	0	0.00	78.70	1	2,299	0.04%
2024/02/15	4	79.55	0	0.00	79.10	4	2,281	0.18%
2024/02/05	4.1	80.31	0	0.00	80.20	4.1	2,262	0.18%
2024/02/02	0	0.00	10	81.26	81.10	-10	2,253	-0.44%
2024/01/31	1	80.20	2	79.40	79.90	-1	2,343	-0.04%
2024/01/26	1	78.70	0	0.00	79.10	1	2,361	0.04%
2024/01/24	2	80.70	0	0.00	80.50	2	2,373	0.08%
2024/01/23	2	80.70	3	81.60	81.20	-1	2,398	-0.04%
2024/01/22	5.1	83.08	2	83.40	82.40	3.1	2,381	0.13%
2024/01/19	1	79.60	7	81.29	81.60	-6	2,288	-0.26%
2024/01/18	1	79.40	0.1	78.90	78.40	0.9	2,198	0.04%
2024/01/17	0	0.00	5	78.80	78.80	-5	2,203	-0.23%
2024/01/16	1	78.40	0	0.00	78.80	1	2,214	0.05%
2024/01/15	0	79.10	0	0.00	79.10	0	2,229	0.00%
2024/01/12	0	0.00	2	79.75	78.60	-2	2,256	-0.09%
2024/01/11	0	0.00	1	78.60	78.80	-1	2,273	-0.04%
2024/01/10	3	76.63	0	0.00	76.50	3	2,322	0.13%
2024/01/09	1	76.80	2	77.05	76.80	-1	2,355	-0.04%
2024/01/03	2	79.40	0	0.00	79.50	2	2,493	0.08%
2024/01/02	4.2	80.89	7	80.26	80.30	-2.8	2,509	-0.11%
2023/12/29	2.2	82.95	1	83.50	82.00	1.2	2,511	0.05%
2023/12/28	1	81.80	12.3	83.07	83.10	-11.3	2,484	-0.45%
2023/12/26	4	78.63	0	0.00	78.70	4	2,571	0.16%
2023/12/25	0	0.00	1	79.40	79.10	-1	2,645	-0.04%
2023/12/22	7	79.64	1.1	78.99	78.90	5.9	2,657	0.22%
2023/12/21	1	79.40	2	79.75	79.80	-1	2,689	-0.04%
2023/12/19	2	79.34	2	78.10	78.00	0	2,723	0.00%
2023/12/15	0.2	78.88	0	0.00	78.30	0.2	2,807	0.01%
2023/12/14	1	80.00	1	80.20	79.80	0	2,836	0.00%
2023/12/12	0	76.80	0	0.00	76.20	0	2,856	0.00%
2023/12/11	0	78.60	0	0.00	78.20	0	2,886	0.00%
2023/12/08	1	79.40	0	0.00	79.00	1	2,932	0.03%
2023/12/07	0	0.00	1	79.10	78.70	-1	3,005	-0.03%
2023/12/06	0	0.00	1	80.70	80.60	-1	3,097	-0.03%
2023/12/05	0	0.00	2	78.00	78.50	-2	3,181	-0.06%
2023/12/04	1	79.61	0	0.00	78.40	1	3,261	0.03%
2023/12/01	4	79.20	0	0.00	78.80	4	3,328	0.12%
2023/11/30	0	0.00	1	78.80	79.00	-1	3,384	-0.03%
2023/11/29	3	78.40	1	78.60	78.60	2	3,429	0.06%
2023/11/28	1	76.50	0	0.00	76.40	1	3,490	0.03%
2023/11/27	3	77.00	0	0.00	76.20	3	3,687	0.08%
2023/11/24	0	77.46	0	0.00	77.40	0	3,763	0.00%
2023/11/23	0	78.60	0	0.00	77.60	0	3,875	0.00%
2023/11/22	1	78.40	1	78.30	78.60	0	3,984	0.00%
2023/11/21	1	80.00	0	0.00	79.00	1	4,124	0.02%
2023/11/20	1.2	79.68	3	79.10	79.50	-1.8	4,334	-0.04%
2023/11/17	1	77.10	1	77.20	77.80	0	4,410	0.00%
2023/11/16	2	76.65	0	0.00	77.50	2	4,603	0.04%
2023/11/14	1	76.10	2	75.90	76.10	-1	4,957	-0.02%
2023/11/10	0	0.00	0	74.50	74.20	0	5,581	0.00%
2023/11/09	5	75.40	10	76.10	75.80	-5	5,833	-0.09%
2023/11/08	2	76.50	2	77.84	76.70	0	6,228	0.00%
2023/11/07	2	73.50	0	0.00	73.10	2	6,402	0.03%
2023/11/06	0	0.00	3	73.90	74.00	-3	6,719	-0.04%
2023/11/02	10.1	71.58	8	71.30	71.20	2.1	7,484	0.03%
2023/11/01	6	68.77	0	0.00	68.80	6	7,940	0.08%
2023/10/31	1	71.30	1	69.40	68.30	0	8,285	0.00%
2023/10/30	1	71.40	1	71.20	71.00	0	8,849	0.00%
2023/10/27	0	71.80	0	0.00	71.60	0	9,276	0.00%
2023/10/26	2	72.55	0	0.00	72.10	2	9,812	0.02%
2023/10/25	0	0.00	2	74.75	74.40	-2	10,192	-0.02%
2023/10/24	2	71.90	1	72.70	73.50	1	10,865	0.01%
2023/10/23	5	72.50	0	0.00	71.40	5	11,665	0.04%
2023/10/20	0	0.00	1	70.90	71.60	-1	12,450	-0.01%
2023/10/19	6	72.85	3	72.50	73.20	3	13,301	0.02%
2023/10/18	1	74.70	1	72.50	72.30	0	13,747	0.00%
2023/10/17	9	76.02	4	76.93	75.50	5	13,995	0.04%
2023/10/16	3	77.07	8	76.90	77.00	-5	14,446	-0.03%
2023/10/13	2	78.90	6	78.78	78.60	-4	15,300	-0.03%
2023/10/12	2	81.00	0	0.00	80.80	2	15,593	0.01%
2023/10/11	6	82.00	14	81.81	80.40	-8	16,135	-0.05%
2023/10/06	0	0.00	1	83.50	83.40	-1	16,790	-0.01%
2023/10/05	11	84.16	1	85.20	83.70	10	17,274	0.06%
2023/10/04	2	84.00	0	0.00	84.10	2	17,509	0.01%
2023/10/03	2	86.35	0	0.00	86.00	2	17,576	0.01%
2023/10/02	5	88.40	14	86.11	88.10	-9	17,706	-0.05%
2023/09/28	6.1	83.68	4	84.43	83.10	2.1	17,717	0.01%
2023/09/27	2	81.60	12	81.63	82.20	-10	17,875	-0.06%
2023/09/26	10	83.24	7	82.66	81.80	3	18,378	0.02%
2023/09/25	5	81.36	0	0.00	83.00	5	18,780	0.03%
2023/09/22	3	80.10	1	81.30	81.90	2	19,050	0.01%
2023/09/21	1	80.30	6	80.40	80.10	-5	19,115	-0.03%
2023/09/20	9	82.27	1	83.20	81.80	8	19,381	0.04%
2023/09/19	1	81.40	27	81.37	81.40	-26	19,879	-0.13%
2023/09/18	9	82.50	1	82.50	82.40	8	20,145	0.04%
2023/09/15	3	84.80	1	84.20	84.90	2	20,188	0.01%
2023/09/14	27	84.94	2	85.70	84.90	25	20,204	0.12%
2023/09/13	0	83.70	0	0.00	83.70	0	20,200	0.00%
2023/09/12	2	84.95	7	85.80	85.00	-5	20,271	-0.02%
2023/09/11	4	84.40	1	84.00	84.20	3	20,356	0.01%
2023/09/08	7	88.48	3	87.07	87.70	4	20,321	0.02%
2023/09/07	1	91.60	9	90.03	90.10	-8	20,259	-0.04%
2023/09/06	4	91.95	10.2	92.82	91.20	-6.2	20,282	-0.03%
2023/09/05	13	92.51	0	0.00	91.80	13	20,369	0.06%
2023/09/01	1	97.40	1	95.80	94.50	0	20,677	0.00%
2023/08/31	3	96.77	5	94.36	98.20	-2	20,691	-0.01%
2023/08/30	2	95.10	3.2	95.74	93.80	-1.2	20,605	-0.01%
2023/08/29	3	94.47	2	94.15	95.30	1	20,782	0.00%
2023/08/28	2	96.80	0	0.00	95.30	2	21,316	0.01%
2023/08/25	14.1	99.10	13	99.12	98.80	1.1	21,483	0.01%
2023/08/24	8	104.13	6	102.42	101.50	2	21,824	0.01%
2023/08/23	2	104.00	16	103.38	104.00	-14	21,785	-0.06%
2023/08/22	28.1	106.32	19	107.11	104.00	9.1	21,705	0.04%
2023/08/21	5.1	104.22	0	0.00	105.00	5.1	21,539	0.02%
2023/08/18	16	104.94	1.2	107.02	103.00	14.8	21,420	0.07%
2023/08/17	111	112.00	121	111.69	109.50	-10	21,153	-0.05%	大買/大賣/
2023/08/16	25	103.80	23	103.98	106.50	2	20,815	0.01%
2023/08/15	19	102.32	11	103.82	102.00	8	20,556	0.04%
2023/08/14	16	100.58	41	101.38	99.90	-25	20,299	-0.12%
2023/08/11	16	100.03	11	100.86	99.10	5	19,881	0.03%
2023/08/10	21.1	98.14	12	97.35	97.50	9.1	19,595	0.05%
2023/08/09	14	106.00	2	104.75	104.50	12	19,261	0.06%
2023/08/08	25	109.02	18	108.64	109.50	7	19,042	0.04%
2023/08/07	18	107.50	30	108.18	112.50	-12	18,504	-0.06%
2023/08/04	11	99.85	8	103.91	102.50	3	18,029	0.02%
2023/08/02	27.2	101.68	1	105.50	99.70	26.2	17,690	0.15%
2023/08/01	5	102.96	6	101.52	102.50	-1	17,099	-0.01%
2023/07/31	21.1	116.65	16.2	111.23	107.50	5	16,670	0.03%
2023/07/28	19.1	116.52	14.1	116.40	119.00	5	16,120	0.03%
2023/07/27	45.1	122.26	36.2	119.37	115.00	9	15,729	0.06%
2023/07/26	37.5	117.24	18	117.58	117.50	19.5	15,062	0.13%
2023/07/25	18.3	118.31	27	119.07	121.50	-8.7	14,243	-0.06%
2023/07/24	19	107.19	66	108.18	110.50	-47	13,443	-0.35%
2023/07/21	31	97.17	26	98.05	100.50	5	12,590	0.04%
2023/07/20	17	94.99	12	96.10	95.00	5	12,146	0.04%
2023/07/19	29	97.48	21	95.63	93.40	8	11,865	0.07%
2023/07/18	36	104.99	24	106.06	98.80	12	11,506	0.10%
2023/07/17	19	101.29	11	99.12	103.50	8	10,634	0.08%
2023/07/14	24	91.09	28	91.34	94.20	-4	10,327	-0.04%
2023/07/13	129	89.08	134	89.17	85.70	-5	9,791	-0.05%	大買/大賣/
2023/07/12	41	85.28	38	84.94	84.50	3	9,092	0.03%
2023/07/11	11	82.04	31.1	80.70	81.20	-20.1	8,627	-0.23%
2023/07/10	29	78.72	24	79.44	78.10	5	8,402	0.06%
2023/07/07	9	79.48	15	79.32	79.00	-6	8,428	-0.07%
2023/07/06	6	80.92	6	81.58	81.10	0	8,249	0.00%
2023/07/05	22	81.11	11	81.42	80.60	11	8,067	0.14%
2023/07/04	21	83.96	61	83.29	83.50	-40	7,834	-0.51%
2023/07/03	73	79.38	46	80.04	79.40	27	7,335	0.37%
2023/06/30	10	73.68	14	73.80	74.20	-4	6,909	-0.06%
2023/06/29	2	70.65	1	70.40	71.30	1	6,632	0.02%
2023/06/28	9.1	72.05	6	71.83	70.60	3.1	6,543	0.05%
2023/06/27	16	72.14	3.1	73.79	70.00	12.9	6,297	0.20%
2023/06/26	25	74.56	33	75.86	77.30	-8	5,795	-0.14%
2023/06/21	1	70.30	11	69.20	70.30	-10	5,549	-0.18%
2023/06/20	1	67.80	3	67.80	67.60	-2	5,525	-0.04%
2023/06/19	12.1	69.26	0	0.00	68.70	12.1	5,554	0.22%
2023/06/16	8	70.36	1	69.60	70.20	7	5,611	0.12%
2023/06/15	7	70.04	5	70.26	70.60	2	5,533	0.04%
2023/06/14	2	69.19	0	68.90	68.80	2	5,405	0.04%
2023/06/13	1	68.30	4	68.93	68.40	-3	5,364	-0.06%
2023/06/12	3	68.57	2.1	67.85	67.60	0.9	5,308	0.02%
2023/06/09	10	67.50	12	68.07	67.60	-2	5,233	-0.04%
2023/06/08	34	68.16	20.1	66.31	65.40	13.9	5,131	0.27%
2023/06/07	18	72.07	20	72.22	72.70	-2	4,958	-0.04%
2023/06/06	8	70.96	11	70.57	70.70	-3	4,808	-0.06%
2023/06/05	12	72.17	2	72.45	71.20	10	4,753	0.21%
2023/06/02	9	72.04	8	72.35	71.70	1	4,701	0.02%
2023/06/01	30	71.31	24	70.88	71.60	6	4,505	0.13%
2023/05/31	9	66.17	17.1	67.96	70.00	-8.1	3,946	-0.21%
2023/05/30	17.1	63.20	15.1	63.69	63.70	2	3,706	0.05%
2023/05/29	5	58.16	11.2	60.11	62.40	-6.2	3,288	-0.19%
2023/05/26	4	57.20	1	57.90	56.80	3	3,137	0.10%
2023/05/25	7	57.44	1.1	57.77	57.10	5.9	3,166	0.19%
2023/05/24	1	55.70	0	0.00	56.10	1	3,175	0.03%
2023/05/23	2	56.05	2	56.05	55.80	0	3,188	0.00%
2023/05/22	1	55.80	0.1	56.70	56.80	0.9	3,170	0.03%
2023/05/18	7	55.20	7	54.60	54.70	0	3,136	0.00%
2023/05/16	0	0.00	5.2	54.30	54.40	-5.2	3,195	-0.16%
2023/05/15	1	53.00	3	53.40	53.70	-2	3,218	-0.06%
2023/05/12	1	53.30	10.2	53.21	53.10	-9.2	3,265	-0.28%
2023/05/11	1	51.80	7.2	52.06	51.50	-6.2	3,284	-0.19%
2023/05/09	8	54.19	0	0.00	53.00	8	3,348	0.24%
2023/05/05	1	53.60	0	0.00	53.60	1	3,443	0.03%
2023/05/04	4	54.23	2	54.80	54.20	2	3,458	0.06%
2023/05/03	1	54.40	0	0.00	54.40	1	3,471	0.03%
2023/05/02	3	55.10	5	55.58	55.00	-2	3,518	-0.06%
2023/04/28	3	54.10	0	0.00	53.80	3	3,523	0.09%
2023/04/27	0	0.00	0	54.00	53.50	0	3,525	0.00%
2023/04/26	0	0.00	0	53.50	53.40	0	3,536	0.00%
2023/04/25	4.2	54.45	2	55.20	53.80	2.2	3,546	0.06%
2023/04/24	6	53.90	2.2	54.53	54.60	3.9	3,568	0.11%
2023/04/21	12.1	53.60	7.1	53.27	52.80	5	3,566	0.14%
2023/04/19	4	59.03	7	59.43	59.00	-3	3,396	-0.09%
2023/04/18	1	57.30	2	58.35	58.30	-1	3,353	-0.03%
2023/04/17	2	57.50	0	57.90	57.60	2	3,326	0.06%
2023/04/14	6	57.95	1	59.19	57.40	5	3,303	0.15%
2023/04/13	2.1	59.08	6	58.48	58.90	-3.9	3,246	-0.12%
2023/04/12	12	59.48	8	59.86	59.30	4	3,205	0.12%
2023/04/11	0	0.00	0	58.80	58.00	0	3,061	0.00%
2023/04/10	2	57.20	0	0.00	57.00	2	3,035	0.07%
2023/04/07	2	57.70	0	0.00	57.40	2	3,019	0.07%
2023/04/06	0	0.00	1	57.20	57.40	-1	3,004	-0.03%
2023/03/31	9	58.07	1	58.30	57.90	8	2,974	0.27%
2023/03/30	4	57.63	0	58.00	57.70	4	2,953	0.13%
2023/03/29	1	57.60	0	0.00	57.40	1	2,922	0.03%
2023/03/28	3	57.33	3	56.90	57.40	0	2,912	0.00%
2023/03/27	7	59.19	4	59.60	58.20	3	2,845	0.11%
2023/03/24	0	0.00	19.2	58.67	58.90	-19.2	2,787	-0.69%
2023/03/23	12	57.88	0	0.00	57.20	12	2,719	0.44%
2023/03/22	2	57.50	1.3	57.05	57.60	0.7	2,662	0.03%
2023/03/21	12	56.15	5.2	55.06	55.70	6.8	2,579	0.26%
2023/03/20	2	53.60	5	53.94	54.20	-3	2,461	-0.12%
2023/03/17	0	0.00	0.1	53.23	53.30	-0.1	2,413	0.00%
2023/03/15	0	0.00	1	52.70	52.00	-1	2,298	-0.04%
2023/03/14	0	0.00	2	53.30	53.00	-2	2,265	-0.09%
2023/03/13	5	52.24	2	52.90	53.30	3	2,237	0.13%
2023/03/10	0	0.00	20	53.00	52.70	-20	2,168	-0.92%
2023/03/09	1	53.80	0.5	54.10	53.90	0.5	2,101	0.03%
2023/03/08	1	53.60	1	54.30	53.50	0	2,067	0.00%
2023/03/07	7.2	53.17	3	53.53	53.50	4.2	2,023	0.21%
2023/03/06	9	53.84	3	53.70	53.90	6	1,952	0.31%
2023/03/03	6.1	52.74	1.2	52.42	52.50	5	1,877	0.26%
2023/03/02	0	0.00	3	51.20	51.20	-3	1,785	-0.17%
2023/03/01	2.1	50.25	1.3	49.94	50.60	0.9	1,728	0.05%
2023/02/24	1.1	48.85	2	49.30	48.85	-0.9	1,640	-0.06%
2023/02/23	2	50.00	6.3	49.48	50.00	-4.2	1,577	-0.27%
2023/02/22	14	49.40	1.3	49.58	49.50	12.7	1,512	0.84%
2023/02/20	0	0.00	0.2	48.20	48.05	-0.2	1,440	-0.01%
2023/02/16	2	47.35	0	0.00	47.55	2	1,411	0.14%
2023/02/15	3	47.85	2	47.15	46.85	1	1,390	0.07%
2023/02/14	2	47.85	0	0.00	47.85	2	1,329	0.15%
2023/02/13	2.2	47.31	2	47.45	47.85	0.2	1,314	0.02%
2023/02/09	11	47.26	5	46.93	47.30	6	1,228	0.49%
2023/02/08	0	0.00	1.3	46.92	46.70	-1.3	1,176	-0.11%
2023/02/07	4	45.71	0	0.00	46.15	4	1,104	0.36%
2023/02/06	1	46.30	0	0.00	46.15	1	1,077	0.09%
2023/02/03	1	44.90	2	45.15	44.95	-1	981	-0.10%
2023/02/02	3	44.72	2	44.95	44.75	1	948	0.11%
2023/02/01	0	0.00	3	44.70	44.75	-3	918	-0.33%
2023/01/31	3	44.52	0	0.00	44.60	3	897	0.33%
2023/01/30	15	43.62	0	0.00	43.85	15	844	1.78%
2023/01/17	0	43.10	0	0.00	43.05	0	811	0.00%
2023/01/16	6	43.01	0	0.00	42.90	6	798	0.75%
2023/01/13	4	42.96	0	0.00	42.85	4	781	0.51%
2022/12/23	0	0.00	0	40.90	40.45	0	763	0.00%
2022/12/15	0	0.00	0	42.10	41.95	0	835	0.00%
2022/12/14	2	41.70	3	41.85	41.85	-1	824	-0.12%
2022/12/13	1	41.25	0	0.00	41.25	1	815	0.12%
2022/12/07	2	41.15	0	0.00	41.00	2	823	0.24%
2022/12/06	0	0.00	3	40.92	40.75	-3	823	-0.36%
2022/12/05	0	0.00	3	41.95	41.50	-3	818	-0.37%
2022/12/01	0	0.00	0	41.15	41.05	0	826	0.00%
2022/11/28	0	0.00	1	40.00	40.35	-1	932	-0.11%
2022/11/25	0	0.00	0	40.30	40.00	0	973	0.00%
2022/11/23	1	39.95	4	39.85	40.00	-3	1,204	-0.25%
2022/11/21	5	39.75	0	0.00	39.65	5	1,269	0.39%
2022/11/16	1	40.30	0	0.00	40.20	1	1,328	0.08%
2022/11/14	0	0.00	0	39.95	39.95	0	1,376	0.00%
2022/11/10	0.1	39.75	0	0.00	40.00	0.1	1,384	0.01%
2022/11/08	1	39.85	0	0.00	39.50	1	1,382	0.07%
2022/11/03	0	0.00	10	38.40	38.80	-10	1,402	-0.71%
2022/10/28	0	37.45	0	0.00	37.40	0	1,564	0.00%
2022/10/17	0	0.00	0	36.75	37.35	0	1,880	0.00%
2022/10/13	0	37.30	0	0.00	37.20	0	1,913	0.00%
2022/09/28	0	0.00	1	37.30	37.25	-1	2,383	-0.04%
2022/09/23	0	0.00	6	39.68	39.60	-6	2,359	-0.25%
2022/09/21	0	0.00	10	41.32	41.05	-10	2,323	-0.43%
2022/09/20	0	0.00	0	41.80	41.65	0	2,317	0.00%
2022/09/19	0	0.00	0	40.90	40.85	0	2,311	0.00%
2022/09/16	1	41.40	0	0.00	41.15	1	2,307	0.04%
2022/09/15	2	41.75	0	0.00	41.65	2	2,308	0.09%
2022/09/14	2	41.35	0	0.00	41.60	2	2,307	0.09%
2022/09/12	2	41.80	0	0.00	41.50	2	2,300	0.09%
2022/09/08	2	41.25	0	0.00	41.35	2	2,298	0.09%
2022/09/06	1	41.00	0	0.00	40.85	1	2,276	0.04%
2022/09/05	20	43.06	2	42.70	42.50	18	2,230	0.81%
2022/09/02	0	0.00	1	43.95	43.40	-1	2,203	-0.05%
2022/09/01	4	43.75	2	43.85	43.75	2	2,148	0.09%
2022/08/31	3	44.25	1	44.90	44.30	2	2,105	0.09%
2022/08/30	7	44.17	3	43.68	44.65	4	2,008	0.20%
2022/08/29	1	42.20	0	0.00	42.20	1	1,887	0.05%
2022/08/25	0	0.00	1	42.15	41.75	-1	1,827	-0.05%
2022/08/24	1	41.90	5	42.50	41.75	-4	1,813	-0.22%
2022/08/22	5	42.00	0	0.00	41.40	5	1,767	0.28%
2022/08/05	0	0.00	3	41.85	42.95	-3	1,562	-0.19%
2022/08/02	1	41.50	12	42.18	41.85	-11	1,464	-0.75%
2022/08/01	0	0.00	3	41.60	41.50	-3	1,415	-0.21%
2022/07/27	3	40.77	4	41.24	41.25	-1	1,384	-0.07%
2022/07/25	2	40.43	1	40.21	40.60	1	1,321	0.07%
2022/07/22	12	42.26	0.1	42.25	42.25	12	1,275	0.94%
2022/07/21	0	0.00	0	41.50	41.85	0	1,243	0.00%
2022/07/20	0	0.00	3	42.15	41.60	-3	1,229	-0.24%
2022/07/19	0	0.00	9	41.85	42.30	-9	1,197	-0.75%
2022/07/18	0	0.00	1	40.90	41.20	-1	1,154	-0.09%
2022/07/15	0	0.00	2	41.15	40.80	-2	1,135	-0.18%
2022/07/14	11	40.29	0.1	41.14	41.20	10.9	1,117	0.98%
2022/07/13	2	40.75	0	0.00	40.40	2	1,081	0.18%
2022/07/11	2	40.68	5	40.59	40.80	-3	1,055	-0.28%
2022/07/08	18	40.66	3	40.80	40.75	15	1,023	1.47%
2022/07/07	0	0.00	2	39.20	40.50	-2	848	-0.24%
2022/07/04	0	36.20	0	0.00	35.90	0	743	0.00%
2022/06/29	0	0.00	0	37.70	37.65	0	774	0.00%
2022/06/27	1	38.20	0	0.00	38.20	1	804	0.12%
2022/06/22	0	38.85	0	0.00	37.35	0	875	0.00%
2022/06/21	0	38.80	0	0.00	37.90	0	933	0.00%
2022/06/13	0.1	39.00	0	0.00	38.85	0.1	1,056	0.00%
2022/06/10	0	39.60	0	0.00	39.55	0	1,060	0.00%
2022/06/06	0.1	39.20	0	0.00	38.90	0.1	1,080	0.00%
2022/05/25	0	38.00	0	0.00	38.25	0	1,216	0.00%
2022/05/24	0	38.45	0	0.00	37.90	0	1,268	0.00%
2022/05/19	1.1	38.13	0	0.00	38.05	1.1	1,325	0.08%
2022/05/18	0	38.50	0	0.00	38.30	0	1,335	0.00%
2022/05/09	0	0.00	1	38.20	38.15	-1	1,485	-0.07%
2022/05/06	2.5	39.43	0	0.00	39.70	2.5	1,484	0.17%
2022/04/22	1	41.60	0	0.00	41.55	1	1,626	0.06%
2022/04/18	1	41.15	0	0.00	40.90	1	1,725	0.06%
2022/04/11	0	0.00	6	41.09	41.05	-6	1,943	-0.31%
2022/04/01	0	0.00	5	43.55	43.70	-5	2,288	-0.22%
2022/03/31	0	0.00	2	43.95	44.00	-2	2,665	-0.08%
2022/03/24	0	0.00	3	44.43	44.90	-3	2,830	-0.11%
2022/03/23	3	42.73	5	43.26	42.95	-2	2,858	-0.07%
2022/03/22	2	43.18	0	0.00	43.25	2	2,929	0.07%
2022/03/21	5	43.26	1	43.00	43.30	4	3,177	0.13%
2022/03/11	1	42.00	0	0.00	42.20	1	3,623	0.03%
2022/03/10	3	42.75	0	0.00	42.55	3	3,683	0.08%
2022/03/08	1	42.00	2	41.60	41.60	-1	3,877	-0.03%
2022/03/07	13	43.36	1	43.20	43.10	12	3,916	0.31%
2022/03/04	2	45.25	0	45.15	45.10	2	3,959	0.05%
2022/03/01	0	0.00	1	45.15	45.10	-1	3,964	-0.03%
2022/02/25	2	44.35	0	0.00	44.05	2	3,957	0.05%
2022/02/24	7.1	44.96	7	44.64	44.10	0.1	3,948	0.00%
2022/02/22	1	46.50	0	0.00	46.45	1	3,944	0.03%
2022/02/18	1	46.60	3	46.37	46.75	-2	3,924	-0.05%
2022/02/17	0	0.00	5	46.55	46.80	-5	3,937	-0.13%
2022/02/16	9	46.76	3	46.75	47.10	6	3,954	0.15%
2022/02/14	0	0.00	2	46.35	46.35	-2	4,029	-0.05%
2022/02/11	5	46.50	2	46.75	46.75	3	4,052	0.07%
2022/02/10	0	0.00	1	46.55	46.80	-1	4,072	-0.02%
2022/01/26	0	0.00	1	44.15	44.15	-1	4,122	-0.02%
2022/01/25	0.5	44.25	0	0.00	44.15	0.5	4,134	0.01%
2022/01/24	2	44.05	2	43.55	45.00	0	4,127	0.00%
2022/01/20	2	45.18	0	0.00	45.30	2	4,120	0.05%
2022/01/19	2	44.50	1	45.05	45.10	1	4,147	0.02%
2022/01/14	1	43.80	0	0.00	43.85	1	4,130	0.02%
2022/01/12	0	0.00	2	44.70	44.95	-2	4,130	-0.05%
2022/01/11	2	44.73	2	44.40	44.65	0	4,126	0.00%
2022/01/07	3	45.30	0	0.00	45.45	3	4,063	0.07%
2022/01/06	2	45.95	1	45.90	46.05	1	4,001	0.02%
2022/01/05	3	47.30	1	47.90	46.85	2	3,927	0.05%
2022/01/04	0	0.00	2	47.35	47.25	-2	3,879	-0.05%
2022/01/03	2	47.95	2	47.28	47.30	0	3,834	0.00%
2021/12/30	1	48.90	0	0.00	48.65	1	3,768	0.03%
2021/12/29	0	0.00	2	49.05	48.85	-2	3,661	-0.05%
2021/12/28	2	49.25	1	48.75	49.40	1	3,606	0.03%
2021/12/27	3	49.40	13	48.93	49.10	-10	3,453	-0.29%
2021/12/23	3	45.80	1	46.40	46.35	2	3,029	0.07%
2021/12/21	0	0.00	1	46.00	46.05	-1	2,936	-0.03%
2021/12/20	0	0.00	0	45.85	45.85	0	2,898	0.00%
2021/12/16	2	46.25	2.1	46.02	45.90	-0.1	2,713	0.00%
2021/12/15	2	46.60	1	46.75	46.20	1	2,596	0.04%
2021/12/14	3	43.93	3	44.70	45.95	0	2,332	0.00%
2021/12/13	1	45.05	2	45.10	44.80	-1	2,210	-0.05%
2021/12/10	1.1	44.65	4	44.73	45.00	-2.9	2,094	-0.14%
2021/12/08	1	42.95	0	0.00	42.80	1	1,882	0.05%
2021/12/06	1	43.50	0	0.00	43.50	1	1,775	0.06%
2021/12/03	1	44.05	4	43.33	42.90	-3	1,709	-0.18%
2021/12/01	0	0.00	1	41.05	41.00	-1	1,507	-0.07%
2021/11/24	0	0.00	3	40.00	39.90	-3	1,319	-0.23%
2021/11/18	0	0.00	1	39.65	39.60	-1	1,248	-0.08%
2021/11/11	3	40.72	2	40.65	41.15	1	1,117	0.09%
2021/11/10	3	40.40	1	40.20	39.25	2	1,050	0.19%
2021/11/09	1	40.50	0	0.00	40.05	1	1,006	0.10%
2021/11/05	2	40.70	1	40.80	40.80	1	933	0.11%
2021/11/04	2	39.95	0	0.00	39.90	2	871	0.23%
2021/11/03	1	40.15	3	39.90	40.15	-2	860	-0.23%
2021/10/28	0	0.00	2	39.30	38.85	-2	769	-0.26%
2021/10/27	2	38.38	3	38.95	39.30	-1	741	-0.13%
2021/10/26	1	38.45	0	0.00	38.05	1	705	0.14%
2021/10/25	2	38.30	0	0.00	38.00	2	684	0.29%
2021/10/20	0	0.00	3	38.33	38.40	-3	679	-0.44%
2021/10/07	0	0.00	1	36.35	36.85	-1	719	-0.14%
2021/10/01	0	0.00	6	35.85	35.40	-6	816	-0.73%
2021/09/30	0	0.00	0	36.25	36.35	0	837	0.00%
2021/09/23	2	35.45	0	0.00	35.65	2	971	0.21%
2021/09/16	2	35.45	0	0.00	35.40	2	1,032	0.19%
2021/09/08	4	35.20	0	0.00	35.10	4	1,144	0.35%
2021/09/07	1	35.80	0	0.00	35.70	1	1,191	0.08%
2021/09/01	0	37.20	0	0.00	37.45	0	1,233	0.00%
2021/08/12	1	36.20	0	0.00	36.55	1	1,683	0.06%
2021/08/11	2	36.65	0	0.00	36.20	2	1,720	0.12%
2021/08/10	1	37.05	0	0.00	36.75	1	1,760	0.06%
2021/08/02	1	36.95	0	0.00	37.35	1	2,251	0.04%
2021/07/26	0	0.00	1	38.60	38.70	-1	3,011	-0.03%
2021/07/23	0	0.00	2	38.35	38.60	-2	3,458	-0.06%
2021/07/22	2	38.10	0	0.00	37.80	2	3,609	0.06%
2021/07/15	1	38.45	0	0.00	38.45	1	5,114	0.02%
2021/07/13	1	37.65	0	0.00	37.75	1	5,159	0.02%
2021/07/12	3	37.98	0	0.00	38.00	3	5,161	0.06%
2021/07/08	0	0.00	1	38.10	38.30	-1	5,300	-0.02%
2021/07/06	2	39.80	0	0.00	39.80	2	5,464	0.04%
2021/07/05	0	0.00	2	40.60	40.30	-2	5,836	-0.03%
2021/07/02	2	39.58	0	0.00	39.65	2	6,078	0.03%
2021/07/01	2	39.80	0	0.00	39.80	2	6,136	0.03%
2021/06/30	1	39.90	0	0.00	39.95	1	6,180	0.02%
2021/06/28	0	0.00	2	40.20	40.15	-2	6,499	-0.03%
2021/06/24	0	0.00	1	40.35	40.35	-1	6,661	-0.02%
2021/06/23	0	0.00	1	39.95	39.95	-1	6,678	-0.01%
2021/06/22	2	40.05	0	0.00	39.60	2	6,746	0.03%
2021/06/21	1	39.90	0	0.00	39.80	1	6,742	0.01%
2021/06/18	0	0.00	1	41.20	40.85	-1	6,749	-0.01%
2021/06/16	2	41.43	2	41.30	41.00	0	6,829	0.00%
2021/06/15	3	41.40	0	0.00	41.45	3	6,814	0.04%
2021/06/07	0	0.00	1	40.30	40.30	-1	6,854	-0.01%
2021/06/04	0	0.00	2	40.30	40.20	-2	6,848	-0.03%
2021/06/01	3	42.00	0	0.00	42.95	3	6,761	0.04%
2021/05/25	0	0.00	5	40.90	40.25	-5	6,811	-0.07%
2021/05/24	1	39.50	1	39.15	39.40	0	7,005	0.00%
2021/05/21	0	0.00	1	38.75	39.70	-1	7,218	-0.01%
2021/05/17	3	37.13	0	0.00	36.00	3	7,207	0.04%
2021/05/14	0	0.00	2	39.43	38.50	-2	7,172	-0.03%
2021/05/13	1	39.50	0	0.00	38.70	1	7,120	0.01%
2021/05/12	2	37.95	0	0.00	38.80	2	7,061	0.03%
2021/05/11	5	41.94	5	42.31	41.50	0	6,932	0.00%
2021/05/10	2	45.60	1	45.60	44.95	1	6,810	0.01%
2021/05/07	0	0.00	10	46.25	46.15	-10	6,793	-0.15%
2021/05/06	0	0.00	33	46.03	45.45	-33	6,772	-0.49%
2021/05/05	7	47.10	9	47.12	45.85	-2	6,641	-0.03%
2021/05/04	13	45.92	9	46.00	46.90	4	6,655	0.06%
2021/05/03	43	52.44	61	52.05	50.60	-18	6,480	-0.28%
2021/04/29	62	54.40	53	54.01	54.00	9	6,268	0.14%
2021/04/28	6	51.48	9.1	51.48	51.50	-3.1	5,914	-0.05%
2021/04/27	13	52.18	19.1	52.50	52.90	-6.1	5,973	-0.10%
2021/04/26	33	50.36	4.1	49.89	51.30	28.9	5,286	0.55%
2021/04/22	10.1	48.58	4	46.98	47.40	6.1	4,985	0.12%
2021/04/21	93	48.70	104.1	48.65	48.10	-11.1	4,755	-0.23%	大賣/
2021/04/20	0	0.00	1	45.10	45.15	-1	4,552	-0.02%
2021/04/19	2	45.53	3	44.67	45.00	-1	4,541	-0.02%
2021/04/15	2	44.90	0	0.00	45.65	2	4,546	0.04%
2021/04/14	2	44.60	10	43.25	44.60	-8	4,524	-0.18%
2021/04/13	1	47.30	0	0.00	45.70	1	4,463	0.02%
2021/04/12	4	47.83	5.1	48.20	47.85	-1.1	4,439	-0.02%
2021/04/09	27	47.84	24	47.79	47.00	3	4,321	0.07%
2021/04/08	8	45.49	6	46.96	47.95	2	3,936	0.05%
2021/04/07	1	42.30	4	43.30	43.60	-3	3,677	-0.08%
2021/04/06	3	42.50	6	42.69	42.60	-3	3,617	-0.08%
2021/04/01	14	43.86	11	43.70	43.00	3	3,565	0.08%
2021/03/31	0	0.00	1	42.10	42.60	-1	3,299	-0.03%
2021/03/30	2	41.95	0	0.00	41.90	2	3,258	0.06%
2021/03/25	1	40.65	2	41.05	40.65	-1	3,407	-0.03%
2021/03/22	1	41.30	0	0.00	40.85	1	3,334	0.03%
2021/03/17	0	0.00	14	40.14	40.15	-14	3,410	-0.41%
2021/03/16	1	40.25	3	40.03	40.00	-2	3,691	-0.05%
2021/03/15	2	39.70	2	39.63	39.60	0	3,779	0.00%
2021/03/12	2	39.25	1	39.65	39.60	1	3,782	0.03%
2021/03/11	4	39.04	4	39.19	39.20	0	3,802	0.00%
2021/03/10	1	38.85	1	38.95	38.80	0	3,820	0.00%
2021/03/09	0	39.00	0	0.00	38.85	0	3,828	0.00%
2021/03/05	3	38.57	2	38.75	38.50	1	3,848	0.03%
2021/03/03	1	39.20	0	0.00	39.15	1	3,868	0.03%
2021/03/02	3	40.37	2	39.85	39.20	1	3,861	0.03%
2021/02/26	2	39.75	1	40.10	40.35	1	3,836	0.03%
2021/02/25	0	0.00	2	40.70	40.25	-2	3,854	-0.05%
2021/02/24	8	41.81	18	41.75	40.65	-10	3,851	-0.26%
2021/02/23	10	41.58	13.2	41.60	43.50	-3.2	3,745	-0.08%
2021/02/19	2.1	39.46	0	0.00	39.40	2.1	3,735	0.06%
2021/02/04	0	0.00	5	37.95	37.95	-5	3,987	-0.13%
2021/01/29	1	38.35	0	0.00	38.35	1	4,041	0.02%
2021/01/26	2	40.03	2	39.78	39.40	0	3,960	0.00%
2021/01/25	0	0.00	1	39.20	39.30	-1	3,879	-0.03%
2021/01/22	1	39.80	1	39.85	39.85	0	3,840	0.00%
2021/01/21	0	0.00	6	40.10	39.95	-6	3,807	-0.16%
2021/01/20	1	39.85	5	40.31	39.00	-4	3,713	-0.11%
2021/01/15	0	0.00	1	37.60	37.60	-1	3,453	-0.03%
2021/01/12	2	37.85	0	0.00	37.60	2	3,429	0.06%
2021/01/11	1	38.00	0	0.00	38.05	1	3,405	0.03%
2021/01/08	2	38.70	3	38.62	38.65	-1	3,397	-0.03%
2021/01/07	2	38.93	0	0.00	39.35	2	3,387	0.06%
2021/01/06	10	39.39	8	39.29	39.10	2	3,407	0.06%
2021/01/05	1	38.75	1	39.65	39.95	0	3,387	0.00%
2020/12/31	1	38.90	5	38.95	38.90	-4	3,376	-0.12%
2020/12/30	0	0.00	5	38.85	38.90	-5	3,372	-0.15%
2020/12/29	0	0.00	6	38.99	38.85	-6	3,380	-0.18%
2020/12/28	10	39.68	0	0.00	39.40	10	3,369	0.30%
2020/12/25	6	39.00	0	0.00	39.10	6	3,359	0.18%
2020/12/24	5	39.10	0	0.00	38.85	5	3,353	0.15%
2020/12/23	3	38.60	5	38.78	39.05	-2	3,336	-0.06%
2020/12/22	16	39.56	16	38.80	37.60	0	3,260	0.00%
2020/12/21	0	0.00	17	38.52	39.60	-17	3,085	-0.55%
2020/12/18	1	39.00	20	39.28	38.90	-19	3,096	-0.61%
2020/12/17	1	39.50	1	39.35	39.25	0	3,133	0.00%
2020/12/16	0	0.00	1	39.15	39.45	-1	3,197	-0.03%
2020/12/15	2	39.20	74	39.43	39.00	-72	3,211	-2.24%
2020/12/14	4	40.35	1	40.39	40.20	3	3,235	0.09%
2020/12/11	7	40.25	4	41.00	39.70	3	3,239	0.09%
2020/12/10	21	40.97	6	41.12	41.50	15	3,150	0.48%
2020/12/09	1	40.00	5	39.86	40.25	-4	2,888	-0.14%
2020/12/08	7	38.36	7	38.20	37.95	0	2,914	0.00%
2020/12/07	14	38.48	0	0.00	38.25	14	2,954	0.47%
2020/12/01	1	38.85	5	39.40	38.80	-4	3,166	-0.13%
2020/11/27	5	38.90	0	38.75	38.75	5	3,330	0.15%
2020/11/26	2	38.60	2	38.53	38.60	0	3,480	0.00%
2020/11/25	0	0.00	4	39.18	38.50	-4	3,684	-0.11%
2020/11/24	0	0.00	1	38.60	38.45	-1	3,766	-0.03%
2020/11/23	3	38.88	2	39.00	38.80	1	3,884	0.03%
2020/11/20	0	0.00	1	39.45	39.45	-1	4,026	-0.02%
2020/11/19	0	38.90	4.1	39.31	39.55	-4	4,407	-0.09%
2020/11/18	0	0.00	4	37.88	38.00	-4	4,841	-0.08%
2020/11/17	9	36.18	0	0.00	36.10	9	5,086	0.18%
2020/11/16	7	37.81	0	0.00	37.65	7	5,514	0.13%
2020/11/13	1	38.00	0	0.00	38.00	1	5,769	0.02%
2020/11/12	5	39.07	9.1	38.84	38.20	-4.1	5,849	-0.07%
2020/11/11	1	37.30	1	37.20	37.25	0	5,701	0.00%
2020/11/06	2	36.65	0	0.00	36.65	2	5,700	0.04%
2020/11/04	0	0.00	0.1	36.00	36.20	-0.1	5,749	0.00%
2020/10/28	0	0.00	2	36.70	36.70	-2	6,240	-0.03%
2020/10/20	2	36.15	2	36.45	36.70	0	6,393	0.00%
2020/10/15	13	37.23	10	36.70	36.70	3	6,454	0.05%
2020/10/14	2	38.30	5	37.97	37.75	-3	6,469	-0.05%
2020/10/13	3	37.22	0.1	38.00	38.00	2.9	6,484	0.05%
2020/10/12	0	0.00	5	36.45	36.45	-5	6,496	-0.08%
2020/10/08	10	37.85	0	0.00	37.00	10	6,540	0.15%
2020/10/07	0	0.00	6	36.56	36.60	-6	6,534	-0.09%
2020/10/06	3	37.00	0	0.00	36.65	3	6,614	0.05%
2020/10/05	0	0.00	5	36.90	37.00	-5	6,697	-0.07%
2020/09/30	1	36.65	0	0.00	37.00	1	6,836	0.01%
2020/09/28	2	35.90	2	35.85	36.15	0	6,934	0.00%
2020/09/25	16	36.78	11	35.95	35.05	5	6,999	0.07%
2020/09/24	0	0.00	13	36.89	36.50	-13	7,014	-0.19%
2020/09/23	6	38.05	0	0.00	37.45	6	7,053	0.09%
2020/09/22	7	37.61	0	0.00	38.25	7	7,063	0.10%
2020/09/21	1	37.65	0	0.00	37.95	1	7,059	0.01%
2020/09/18	0	0.00	1	39.10	38.75	-1	7,118	-0.01%
2020/09/17	3	38.32	0	0.00	38.55	3	7,215	0.04%
2020/09/14	7	40.00	3	39.97	39.85	4	7,713	0.05%
2020/09/11	6	40.05	0	0.00	39.30	6	7,851	0.08%
2020/09/10	5	40.50	9	40.87	40.45	-4	7,835	-0.05%
2020/09/09	6	40.10	0	0.00	40.00	6	8,010	0.07%
2020/09/08	6	40.37	5	40.22	40.95	1	8,363	0.01%
2020/09/07	3	40.51	1	40.05	40.00	2	8,563	0.02%
2020/09/04	0	0.00	3	41.48	41.60	-3	9,341	-0.03%
2020/09/03	3	42.57	0	0.00	41.65	3	9,317	0.03%
2020/09/02	0	0.00	1	43.00	43.00	-1	9,204	-0.01%
2020/09/01	11	42.75	46	42.76	42.45	-35	9,089	-0.39%
2020/08/31	7	43.38	5	43.38	43.90	2	8,929	0.02%
2020/08/28	1	41.70	1	41.35	41.00	0	8,733	0.00%
2020/08/27	2	42.00	5	42.82	42.80	-3	8,647	-0.03%
2020/08/26	31	43.37	33	43.39	43.50	-2	8,502	-0.02%
2020/08/25	27	42.88	18	42.31	43.10	9	8,357	0.11%
2020/08/24	27	41.93	20	42.18	42.95	7	7,871	0.09%
2020/08/21	67	38.14	49	38.13	39.05	18	7,301	0.25%
2020/08/20	57	37.48	55	37.69	35.50	2	6,979	0.03%
2020/08/19	36	36.31	86	35.87	36.05	-50	6,532	-0.77%
2020/08/18	3	34.12	3	34.95	34.65	0	6,278	0.00%
2020/08/17	4	33.39	5	33.36	33.45	-1	6,175	-0.02%
2020/08/13	2	34.35	0	0.00	33.20	2	6,184	0.03%
2020/08/12	2	32.90	0	0.00	33.80	2	6,205	0.03%
2020/08/11	9	34.02	0	0.00	33.50	9	6,195	0.15%
2020/08/10	0	0.00	3	34.53	34.60	-3	6,221	-0.05%
2020/08/07	10	34.20	0	0.00	34.70	10	6,292	0.16%
2020/08/06	10	34.87	0	0.00	34.65	10	6,272	0.16%
2020/08/05	9	35.12	1	35.30	35.30	8	6,262	0.13%
2020/08/04	11	36.10	2	36.20	35.85	9	6,249	0.14%
2020/08/03	1	36.00	0	0.00	36.00	1	6,015	0.02%
2020/07/29	0	0.00	2	31.40	31.95	-2	6,089	-0.03%
2020/07/28	1	30.55	1	30.40	30.20	0	6,121	0.00%
2020/07/23	1	34.30	0	0.00	33.90	1	6,700	0.01%
2020/07/22	1	33.60	8	34.00	34.05	-7	6,698	-0.10%
2020/07/17	4	32.39	6	32.93	32.20	-2	6,611	-0.03%
2020/07/16	19	33.78	6	33.93	33.45	13	6,587	0.20%
2020/07/15	1	35.95	5	35.57	35.35	-4	6,546	-0.06%
2020/07/14	6	35.98	15	35.77	35.85	-9	6,506	-0.14%
2020/07/13	16	36.01	8	35.96	35.75	8	6,478	0.12%
2020/07/10	4	34.88	1	36.15	34.70	3	6,414	0.05%
2020/07/08	1	34.85	0	0.00	34.75	1	6,228	0.02%
2020/07/07	3	35.13	1	34.35	34.55	2	6,208	0.03%
2020/07/06	0	0.00	4	34.90	34.90	-4	6,274	-0.06%
2020/07/03	4	34.65	2	34.45	34.50	2	6,281	0.03%
2020/07/02	0	0.00	1	34.15	34.15	-1	6,238	-0.02%
2020/06/30	3	34.08	1	33.95	33.95	2	6,164	0.03%
2020/06/29	11	33.94	10	34.16	33.75	1	6,150	0.02%
2020/06/24	11	33.70	13	33.81	33.60	-2	6,046	-0.03%
2020/06/23	85	35.86	49	34.86	34.50	36	5,946	0.61%
2020/06/22	8	33.70	11	33.70	33.70	-3	5,400	-0.06%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	44	27.31	18	27.52	27.90	26	5,373	0.48%
2020/06/17	4	26.06	3	26.03	26.25	1	5,211	0.02%
2020/06/16	23	25.28	25	25.30	25.60	-2	5,102	-0.04%
2020/06/15	49	24.45	64	24.60	24.00	-15	4,913	-0.31%
2020/06/12	14	26.62	54	26.09	26.30	-40	4,498	-0.89%
2020/06/11	32	27.31	44	26.77	27.30	-12	4,282	-0.28%
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/05	6	35.55	2	35.83	35.65	4	3,510	0.11%
2020/06/04	22	35.73	0	0.00	35.50	22	3,538	0.62%
2020/06/03	0	0.00	6	35.66	35.65	-6	3,550	-0.17%
2020/06/02	4	35.48	0	0.00	35.20	4	3,510	0.11%
2020/06/01	2	35.93	2	35.95	35.85	0	3,489	0.00%
2020/05/29	0	0.00	9	34.87	36.80	-9	3,433	-0.26%
2020/05/28	9	35.14	0	0.00	34.50	9	3,414	0.26%
2020/05/27	4	35.39	7	35.48	35.05	-3	3,406	-0.09%
2020/05/26	14	36.38	9	36.28	35.45	5	3,419	0.15%
2020/05/25	1	34.00	0	0.00	34.65	1	3,318	0.03%
2020/05/22	0	0.00	10	34.61	34.15	-10	3,306	-0.30%
2020/05/21	1	34.15	1	34.50	34.95	0	3,311	0.00%
2020/05/20	0	0.00	2	33.90	34.30	-2	3,294	-0.06%
2020/05/19	3	33.97	1	34.25	34.00	2	3,292	0.06%
2020/05/18	12	34.03	0	0.00	33.85	12	3,268	0.37%
2020/05/15	0	0.00	12	34.98	34.70	-12	3,301	-0.36%
2020/05/14	2	36.03	6	35.71	35.10	-4	3,294	-0.12%
2020/05/13	0	0.00	1	35.00	34.75	-1	3,204	-0.03%
2020/05/12	1	35.20	2	35.10	34.85	-1	3,219	-0.03%
2020/05/11	14	34.90	11	35.01	34.50	3	3,219	0.09%
2020/05/08	6	35.60	12	35.63	35.35	-6	3,171	-0.19%
2020/05/07	4	35.88	2	36.00	35.60	2	3,152	0.06%
2020/05/06	2	36.58	2	36.50	35.40	0	3,159	0.00%
2020/05/05	13	35.10	25	35.45	36.10	-12	3,052	-0.39%
2020/05/04	13	34.68	2	35.80	35.55	11	3,019	0.36%
2020/04/30	11	35.47	3	35.48	35.35	8	2,980	0.27%
2020/04/29	11	36.95	28	36.61	36.20	-17	2,924	-0.58%
2020/04/28	4	34.26	11	34.33	35.00	-7	2,631	-0.27%
2020/04/27	26	31.83	1	31.90	31.85	25	2,476	1.01%
2020/04/24	1	31.65	2	31.60	31.70	-1	2,484	-0.04%
2020/04/23	10	31.76	1	31.65	31.60	9	2,544	0.35%
2020/04/21	1	31.90	0	0.00	30.90	1	2,898	0.03%
2020/04/20	5	31.95	1	31.95	32.15	4	2,956	0.14%
2020/04/17	6	32.45	14	32.11	31.80	-8	3,058	-0.26%
2020/04/16	1	32.45	0.1	32.60	32.45	0.9	3,128	0.03%
2020/04/15	12	31.69	0	0.00	31.80	12	3,308	0.36%
2020/04/14	0	0.00	4.2	31.96	31.70	-4.2	3,747	-0.11%
2020/04/13	2	31.88	4	31.99	31.70	-2	3,740	-0.05%
2020/04/10	8	30.99	3	31.13	31.45	5	3,713	0.13%
2020/04/09	9.3	31.38	2	30.65	30.80	7.3	3,728	0.20%
2020/04/08	1	29.50	3	30.15	30.30	-2	3,630	-0.06%
2020/04/06	0	0.00	2	27.40	28.00	-2	3,616	-0.06%
2020/03/31	5	26.85	0.1	28.80	27.00	5	3,816	0.13%
2020/03/27	0	0.00	1.1	25.73	25.60	-1.1	3,776	-0.03%
2020/03/26	1	25.70	0	0.00	25.50	1	3,773	0.03%
2020/03/25	0	0.00	1	26.45	25.20	-1	3,773	-0.03%
2020/03/24	2	24.88	1.1	24.85	24.80	1	3,748	0.03%
2020/03/23	1	22.85	0	0.00	23.75	1	3,741	0.03%
2020/03/20	0	0.00	3.1	23.12	23.30	-3.1	3,727	-0.08%
2020/03/19	2.1	22.73	3	22.83	21.20	-0.9	3,730	-0.02%
2020/03/18	5	24.20	8	24.03	23.45	-3	3,724	-0.08%
2020/03/17	3.1	22.90	3	23.30	22.65	0.1	3,725	0.00%
2020/03/13	3.1	24.90	1	24.60	25.20	2.1	3,744	0.06%
2020/03/12	3	26.95	13	27.83	26.95	-10	3,699	-0.27%
2020/03/11	0.1	29.70	1	30.20	29.60	-0.9	3,667	-0.02%
2020/03/10	1.1	28.75	0	0.00	29.70	1.1	3,673	0.03%
2020/03/09	3.1	30.40	0	0.00	30.00	3.1	3,644	0.08%
2020/03/05	1	32.00	1	31.85	31.80	0	3,723	0.00%
2020/03/04	1	31.35	0	0.00	31.20	1	3,785	0.03%
2020/03/03	0	0.00	3	31.60	31.50	-3	3,863	-0.08%
2020/02/24	2	33.20	1	33.10	33.05	1	3,996	0.03%
2020/02/19	1	33.45	3	33.38	33.10	-2	3,974	-0.05%
2020/02/18	8	33.91	0	0.00	33.30	8	3,980	0.20%
2020/02/17	0	0.00	4	33.59	33.70	-4	3,981	-0.10%
2020/02/14	2	32.80	0	0.00	32.85	2	3,977	0.05%
2020/02/12	1	32.20	0	0.00	32.65	1	4,070	0.02%
2020/02/10	0.1	32.00	0	0.00	31.50	0.1	4,063	0.00%
2020/02/07	0	0.00	1	32.40	32.00	-1	4,079	-0.02%
2020/02/06	10	32.95	0	0.00	32.65	10	4,100	0.24%
2020/02/05	0	0.00	1	33.15	32.60	-1	4,111	-0.02%
2020/02/04	0.1	32.90	1	32.50	32.60	-0.9	4,123	-0.02%
2020/02/03	1	32.85	3	32.02	32.65	-2	4,226	-0.05%
2020/01/31	3	31.88	1	32.10	33.25	2	4,260	0.05%
2020/01/30	0	0.00	27	32.34	31.25	-27	4,379	-0.62%
2020/01/20	1	34.50	2	34.60	34.70	-1	4,417	-0.02%
2020/01/17	3	34.92	8	34.90	35.00	-5	4,515	-0.11%
2020/01/16	1	35.35	3	35.38	35.60	-2	4,855	-0.04%
2020/01/15	71	35.40	65	35.47	34.70	6	5,171	0.12%
2020/01/14	4	32.86	24	33.13	33.40	-20	5,076	-0.39%
2020/01/13	2	31.50	6	31.98	32.20	-4	5,014	-0.08%
2020/01/10	1	30.75	1	30.40	30.50	0	4,919	0.00%
2020/01/09	18	30.37	2	30.58	30.45	16	4,821	0.33%
2020/01/08	44.1	30.42	17	30.17	30.00	27.1	4,622	0.59%
2020/01/07	1.1	32.95	0	0.00	32.95	1.1	4,187	0.03%
2020/01/06	0.1	36.60	73	36.60	36.60	-72.9	4,176	-1.75%
2020/01/03	4	40.60	2	40.60	40.65	2	4,180	0.05%
2020/01/02	0	0.00	8	41.81	41.75	-8	4,145	-0.19%
2019/12/31	3	41.72	1	42.00	41.55	2	4,125	0.05%
2019/12/30	7	42.19	4	42.30	42.20	3	4,130	0.07%
2019/12/27	7	42.29	32	42.64	42.65	-25	4,072	-0.61%
2019/12/26	2	39.95	0	0.00	40.00	2	3,882	0.05%
2019/12/25	2	40.08	4	40.00	40.00	-2	3,891	-0.05%
2019/12/24	9	40.82	1	40.90	40.50	8	3,938	0.20%
2019/12/23	0	0.00	2	40.78	40.95	-2	3,939	-0.05%
2019/12/20	1	40.45	1	40.40	40.15	0	3,941	0.00%
2019/12/19	3	40.45	0	0.00	40.00	3	3,944	0.08%
2019/12/18	1	39.90	1	40.10	39.90	0	3,977	0.00%
2019/12/17	1	40.50	0	0.00	39.95	1	3,994	0.03%
2019/12/16	2	39.98	5	40.12	40.15	-3	4,028	-0.07%
2019/12/13	1	39.65	1	39.90	39.70	0	4,096	0.00%
2019/12/12	2	40.88	4	40.83	40.65	-2	4,091	-0.05%
2019/12/11	4	41.34	3	41.43	41.55	1	4,140	0.02%
2019/12/10	10	41.00	1	40.95	40.90	9	4,127	0.22%
2019/12/09	1	41.05	2	41.45	41.00	-1	4,242	-0.02%
2019/12/06	1	40.80	1	41.25	40.95	0	4,267	0.00%
2019/12/04	3	40.70	2	40.23	40.60	1	4,459	0.02%
2019/12/03	1	40.15	1	40.10	40.05	0	4,836	0.00%
2019/12/02	3	40.97	4	40.80	40.55	-1	4,846	-0.02%
2019/11/29	7	41.13	2	41.25	41.30	5	4,825	0.10%
2019/11/28	1	41.10	4	41.33	41.15	-3	4,805	-0.06%
2019/11/27	3	40.07	5	40.40	40.40	-2	4,805	-0.04%
2019/11/26	13	40.02	2	40.20	40.40	11	4,781	0.23%
2019/11/25	2	39.15	1	39.25	39.30	1	4,726	0.02%
2019/11/22	1	38.55	1	38.50	38.45	0	4,748	0.00%
2019/11/21	2	37.90	0	0.00	38.00	2	4,772	0.04%
2019/11/20	2	38.10	6	38.35	38.10	-4	4,817	-0.08%
2019/11/18	1	38.50	3	38.67	38.55	-2	5,047	-0.04%
2019/11/15	1	38.55	0	0.00	38.50	1	5,139	0.02%
2019/11/14	6	39.18	6	39.31	39.00	0	5,153	0.00%
2019/11/13	2	39.15	2	39.40	39.50	0	5,170	0.00%
2019/11/12	3	38.72	3	38.93	38.95	0	5,152	0.00%
2019/11/11	11	38.85	0	0.00	38.45	11	5,165	0.21%
2019/11/08	1	37.65	0	0.00	37.70	1	5,118	0.02%
2019/11/07	0	0.00	11	36.71	37.00	-11	5,154	-0.21%
2019/11/06	2	36.85	3	36.50	36.60	-1	5,201	-0.02%
2019/11/05	5	36.84	4	36.93	36.70	1	5,262	0.02%
2019/11/04	0.1	37.55	21	37.92	37.45	-20.9	5,350	-0.39%
2019/11/01	1	37.30	1	37.35	37.50	0	5,445	0.00%
2019/10/31	18	38.07	19	38.06	37.80	-1	5,524	-0.02%
2019/10/30	20	36.65	2	36.15	36.30	18	5,454	0.33%
2019/10/29	7	37.14	4.1	37.07	36.80	2.9	5,455	0.05%
2019/10/28	4	39.20	3	39.23	39.00	1	5,473	0.02%
2019/10/25	2	39.95	8	39.66	39.65	-6	5,471	-0.11%
2019/10/24	8.1	39.55	3	40.38	41.05	5.1	5,478	0.09%
2019/10/23	9	42.29	1	41.40	41.40	8	5,367	0.15%
2019/10/22	2	45.30	2	45.48	46.00	0	5,026	0.00%
2019/09/27	4	42.11	2	42.45	42.00	2	6,642	0.03%
2019/09/26	1	43.60	2	43.83	43.35	-1	6,647	-0.02%
2019/09/25	2	43.35	2	43.48	43.50	0	6,703	0.00%
2019/09/24	3	44.22	3	44.08	44.15	0	6,830	0.00%
2019/09/23	2	44.48	0	0.00	44.25	2	6,855	0.03%
2019/09/20	0	0.00	1	43.20	43.70	-1	6,881	-0.01%
2019/09/18	2	43.55	4	43.63	43.55	-2	7,006	-0.03%
2019/09/16	0	0.00	3	45.68	45.45	-3	7,356	-0.04%
2019/09/11	1	44.55	1	44.90	44.45	0	7,626	0.00%
2019/09/10	4	46.63	1	46.75	46.55	3	7,663	0.04%
2019/09/09	2	47.50	9	47.04	47.45	-7	7,696	-0.09%
2019/09/06	1	46.60	1	46.90	46.40	0	7,652	0.00%
2019/09/05	6	47.67	6	46.96	46.90	0	7,579	0.00%
2019/09/04	0	0.00	10	45.00	44.65	-10	7,246	-0.14%
2019/09/03	10	44.55	0	0.00	44.15	10	7,304	0.14%
2019/08/30	1	44.95	2	45.00	43.85	-1	7,329	-0.01%
2019/08/29	1	43.65	0	0.00	43.95	1	7,358	0.01%
2019/08/28	0	0.00	3	43.63	43.55	-3	7,402	-0.04%
2019/08/27	0	0.00	1	44.40	43.95	-1	7,480	-0.01%
2019/08/26	2	42.90	1	42.65	42.85	1	7,664	0.01%
2019/08/23	2	44.43	3	44.28	44.10	-1	7,698	-0.01%
2019/08/22	2	44.58	4	43.65	43.65	-2	7,756	-0.03%
2019/08/21	2	44.70	1	44.45	44.70	1	7,866	0.01%
2019/08/20	0	0.00	6	44.03	44.00	-6	7,865	-0.08%
2019/08/16	3	42.97	1	42.75	42.40	2	7,938	0.03%
2019/08/15	0	0.00	9	40.86	41.55	-9	7,967	-0.11%
2019/08/14	3	42.62	0	0.00	41.60	3	8,171	0.04%
2019/08/13	0	0.00	1	41.70	41.60	-1	8,439	-0.01%
2019/08/12	3	42.63	0	0.00	42.45	3	8,650	0.03%
2019/08/08	2	42.00	0	0.00	42.10	2	8,804	0.02%
2019/08/07	8	41.31	0	0.00	40.80	8	9,146	0.09%
2019/08/06	7	39.66	4	39.80	40.25	3	9,373	0.03%
2019/08/05	6	42.68	1	42.20	40.75	5	9,511	0.05%
2019/08/02	1	42.80	4	43.85	42.80	-3	9,501	-0.03%
2019/08/01	1	45.30	0	0.00	45.50	1	9,520	0.01%
2019/07/30	6	47.11	4	46.19	45.90	2	9,658	0.02%
2019/07/29	2	48.30	0	0.00	48.60	2	9,590	0.02%
2019/07/26	1	48.85	2	48.83	49.15	-1	9,597	-0.01%
2019/07/25	7	48.71	7	48.66	48.70	0	9,792	0.00%
2019/07/24	4	47.28	3	47.22	47.10	1	9,714	0.01%
2019/07/23	11	47.07	3	46.55	46.65	8	9,926	0.08%
2019/07/22	4	47.83	13	47.92	47.95	-9	9,989	-0.09%
2019/07/19	4	46.79	11	46.93	46.00	-7	9,961	-0.07%
2019/07/18	6	47.08	5	47.09	46.10	1	10,043	0.01%
2019/07/17	2	48.75	7	47.86	48.45	-5	10,097	-0.05%
2019/07/16	3	49.45	4	49.44	48.40	-1	10,083	-0.01%
2019/07/15	26	48.63	42	48.74	50.30	-16	10,169	-0.16%
2019/07/12	0	0.00	3	45.87	45.80	-3	10,249	-0.03%
2019/07/11	13	45.10	10	45.16	45.15	3	10,490	0.03%
2019/07/10	2	43.33	1	43.40	43.35	1	10,518	0.01%
2019/07/09	6	43.83	2	43.00	42.95	4	10,867	0.04%
2019/07/08	1	44.95	1	44.05	44.15	0	11,239	0.00%
2019/07/05	7	44.96	3	44.85	44.70	4	11,626	0.03%
2019/07/04	3	44.87	2	44.68	44.40	1	11,689	0.01%
2019/07/03	2	44.45	1	45.10	44.35	1	11,692	0.01%
2019/07/02	3	44.53	0	0.00	44.50	3	11,736	0.03%
2019/07/01	10	45.60	13	45.07	44.85	-3	11,777	-0.03%
2019/06/28	11	43.95	16	43.97	44.05	-5	11,683	-0.04%
2019/06/27	3	44.18	1	44.30	43.80	2	11,795	0.02%
2019/06/26	2	43.10	4	43.44	43.80	-2	12,025	-0.02%
2019/06/25	2	44.40	1	45.00	43.60	1	12,042	0.01%
2019/06/24	10	43.56	8	43.90	43.85	2	11,977	0.02%
2019/06/21	62	45.52	28	45.51	44.20	34	11,959	0.28%
2019/06/20	17	43.79	10	43.99	44.70	7	11,764	0.06%
2019/06/19	6	40.33	1	41.20	41.20	5	11,551	0.04%
2019/06/18	2	40.45	12	39.74	39.45	-10	11,472	-0.09%
2019/06/17	11	40.84	0	0.00	40.45	11	11,408	0.10%
2019/06/14	0	0.00	5	41.85	41.70	-5	11,385	-0.04%
2019/06/13	11	42.79	0	0.00	42.50	11	11,401	0.10%
2019/06/12	1	43.15	3	42.83	42.50	-2	11,506	-0.02%
2019/06/11	1	42.75	1	42.40	42.20	0	11,842	0.00%
2019/06/06	1	41.75	2	41.35	41.35	-1	12,041	-0.01%
2019/06/05	2	43.70	0	0.00	42.40	2	12,111	0.02%
2019/06/04	3	42.80	1	43.20	42.40	2	12,182	0.02%
2019/06/03	5	43.25	7	43.13	43.50	-2	12,301	-0.02%
2019/05/31	11	43.66	14	42.98	42.80	-3	12,515	-0.02%
2019/05/30	1	40.70	0	0.00	40.85	1	12,530	0.01%
2019/05/29	28	40.11	33	40.09	40.10	-5	12,587	-0.04%
2019/05/28	17	41.24	2	41.43	41.15	15	12,585	0.12%
2019/05/27	3	39.70	9	39.50	39.80	-6	12,481	-0.05%
2019/05/24	1	41.15	1	41.15	40.60	0	12,513	0.00%
2019/05/23	0	0.00	61	40.34	41.05	-61	12,541	-0.49%
2019/05/22	3	42.65	4	42.25	41.95	-1	12,597	-0.01%
2019/05/21	18	42.76	3	42.37	43.20	15	12,584	0.12%
2019/05/20	51	41.99	9	42.83	41.25	42	12,428	0.34%
2019/05/17	3	46.92	2	45.83	44.00	1	12,155	0.01%
2019/05/16	43	50.15	3	49.83	47.60	40	11,976	0.33%
2019/05/15	11	51.31	167	50.60	49.85	-156	11,898	-1.31%	大賣/鉅額交易
2019/05/14	2	51.00	4	51.43	52.40	-2	11,712	-0.02%
2019/05/13	8	48.31	44	47.80	49.05	-36	11,985	-0.30%
2019/05/10	0	0.00	1	50.50	51.40	-1	11,760	-0.01%
2019/05/09	3	52.37	4	51.28	52.40	-1	11,801	-0.01%
2019/05/07	1	54.70	10	54.71	54.30	-9	11,520	-0.08%
2019/05/06	16	52.48	7	52.47	52.20	9	11,380	0.08%
2019/05/03	1	55.30	0	0.00	54.70	1	11,257	0.01%
2019/05/02	7	56.90	6	56.05	55.70	1	11,136	0.01%
2019/04/30	5	52.96	11	55.86	56.80	-6	10,804	-0.06%
2019/04/29	9	53.18	4	54.23	52.00	5	10,578	0.05%
2019/04/26	7	52.26	7	52.17	54.00	0	10,292	0.00%
2019/04/25	3	54.80	0	0.00	54.00	3	10,127	0.03%
2019/04/24	1	54.30	3	55.57	55.50	-2	10,022	-0.02%
2019/04/23	18	55.34	3	55.33	54.00	15	9,892	0.15%
2019/04/22	5	56.56	10	57.10	57.70	-5	9,728	-0.05%
2019/04/19	14	58.10	32	59.55	58.00	-18	9,591	-0.19%
2019/04/18	24	56.43	56	56.53	56.10	-32	9,266	-0.35%
2019/04/17	45	56.71	31	55.95	52.70	14	8,770	0.16%
2019/04/16	128	52.54	20	53.96	54.10	108	8,323	1.30%	大買/鉅額交易
2019/04/15	34	51.38	25	51.99	51.50	9	8,062	0.11%
2019/04/12	8	48.42	1	48.15	48.15	7	7,662	0.09%
2019/04/11	10	46.36	15	47.26	47.90	-5	7,218	-0.07%
2019/04/10	3	41.80	7	42.86	43.55	-4	6,772	-0.06%
2019/04/09	0	0.00	5	42.10	41.65	-5	6,609	-0.08%
2019/04/08	4	43.38	1	43.70	42.60	3	6,517	0.05%
2019/04/03	0	0.00	10	42.03	42.65	-10	6,400	-0.16%
2019/04/01	1	41.75	2	41.10	41.30	-1	6,208	-0.02%
2019/03/29	6	41.08	5	41.46	41.55	1	6,042	0.02%
2019/03/28	5	38.50	5	38.50	38.20	0	5,735	0.00%
2019/03/27	10	39.58	5	39.24	39.30	5	5,656	0.09%
2019/03/26	6	39.93	4	40.26	39.80	2	5,579	0.04%
2019/03/25	9	39.62	2	40.20	39.15	7	5,495	0.13%
2019/03/21	5	42.38	0	0.00	42.80	5	5,244	0.10%
2019/03/20	7	42.15	4	42.30	42.85	3	5,184	0.06%
2019/03/19	3	41.70	0	0.00	41.40	3	5,081	0.06%
2019/03/18	3	41.47	1	42.00	41.35	2	5,023	0.04%
2019/03/15	8	42.35	1	42.30	42.25	7	4,934	0.14%
2019/03/14	15	42.70	3	42.53	42.40	12	4,768	0.25%
2019/03/13	1	47.40	7	47.95	47.00	-6	4,369	-0.14%
2019/03/12	5	46.52	3	46.52	47.70	2	4,164	0.05%
2019/03/11	3	45.68	3	45.25	45.30	0	3,984	0.00%
2019/03/08	5	45.82	2	45.53	45.55	3	3,863	0.08%
2019/03/07	0	0.00	8	43.16	45.30	-8	3,677	-0.22%
2019/03/06	9	45.72	9	45.88	44.25	0	3,482	0.00%
2019/03/05	14	44.07	4	43.80	43.10	10	3,144	0.32%
2019/03/04	30	48.03	4	47.60	47.00	26	2,885	0.90%
2019/02/27	12	46.09	15	46.29	46.80	-3	2,746	-0.11%
2019/02/26	31	44.08	29	44.83	45.00	2	2,631	0.08%
2019/02/25	1	46.00	16	45.12	46.00	-15	2,486	-0.60%
2019/02/22	27	42.60	11	43.71	43.35	16	2,327	0.69%
2019/02/21	4	41.23	13	41.37	43.35	-9	2,188	-0.41%
2019/02/20	6	38.95	26	38.93	39.45	-20	2,014	-0.99%
2019/02/19	3	38.00	9	38.48	38.10	-6	1,915	-0.31%
2019/02/18	11	36.76	6	37.22	37.70	5	1,826	0.27%
2019/02/15	4	37.54	6	37.44	37.25	-2	1,766	-0.11%
2019/02/14	13	37.54	10	36.91	38.00	3	1,693	0.18%
2019/02/13	10	36.85	9	36.73	37.00	1	1,549	0.06%
2019/02/12	19	34.39	26	36.04	36.55	-7	1,324	-0.53%
2019/02/11	0	0.00	2	33.45	33.45	-2	730	-0.27%
2019/01/30	0	0.00	1	30.45	30.45	-1	665	-0.15%
2019/01/25	0	0.00	1	26.70	26.95	-1	480	-0.21%
2019/01/24	1	27.15	0	0.00	27.20	1	478	0.21%
2019/01/15	4	27.50	4	26.85	27.00	0	413	0.00%
2019/01/14	0	0.00	2	26.65	27.15	-2	374	-0.53%
2019/01/09	0	0.00	1	24.70	24.65	-1	288	-0.35%
2019/01/08	1	24.60	0	0.00	24.60	1	289	0.35%
2018/10/05	0	0.00	2	23.05	22.95	-2	428	-0.47%
2018/08/29	0	0.00	5	25.69	25.65	-5	902	-0.55%
2018/08/21	0	0.00	2	24.90	25.00	-2	1,079	-0.19%
2018/08/10	0	0.00	3	26.65	26.65	-3	1,132	-0.26%
2018/08/09	5	26.75	0	0.00	26.85	5	1,133	0.44%
2018/08/02	1	26.60	0	0.00	26.50	1	1,137	0.09%
2018/08/01	2	26.20	0	0.00	26.25	2	1,120	0.18%
2018/07/30	0	0.00	1	26.10	26.05	-1	1,138	-0.09%
2018/07/18	2	27.40	0	0.00	27.25	2	1,137	0.18%
2018/07/05	1	27.10	0	0.00	26.10	1	1,208	0.08%
2018/07/02	5	28.00	0	0.00	27.85	5	1,330	0.38%
2018/06/20	0	0.00	5	28.75	28.75	-5	1,558	-0.32%
2018/06/15	11	30.26	0	0.00	30.00	11	1,566	0.70%
2018/06/14	9	30.62	0	0.00	30.60	9	1,566	0.57%
2018/06/13	7	31.79	2	32.45	31.05	5	1,555	0.32%
2018/06/12	0	0.00	1	30.50	30.75	-1	1,481	-0.07%
2018/06/08	1	32.00	1	31.45	31.20	0	1,481	0.00%
2018/06/07	6	31.93	5	31.58	31.65	1	1,478	0.07%
2018/06/06	12	31.91	7	32.16	32.20	5	1,449	0.34%
2018/06/05	1	29.90	1	30.60	30.70	0	1,328	0.00%
2018/05/28	6	28.23	6	28.68	28.90	0	1,200	0.00%
2018/05/25	6	26.90	0	0.00	27.40	6	1,154	0.52%
2018/05/23	10	27.10	0	0.00	27.05	10	1,170	0.85%
2018/05/02	1	27.00	0	0.00	26.95	1	1,382	0.07%
2018/04/27	1	26.65	0	0.00	26.65	1	1,413	0.07%
2018/04/26	1	27.65	0	0.00	27.00	1	1,412	0.07%
2018/04/18	0	0.00	4	27.79	27.85	-4	1,436	-0.28%
2018/04/03	0	0.00	6	28.26	28.95	-6	1,598	-0.38%
2018/03/30	2	28.35	8	28.30	28.15	-6	1,548	-0.39%
2018/03/29	0	0.00	2	27.65	28.10	-2	1,491	-0.13%
2018/03/26	0	0.00	3	26.87	26.75	-3	1,456	-0.21%
2018/03/23	1	25.20	0	0.00	25.15	1	1,413	0.07%
2018/03/22	2	26.15	0	0.00	26.00	2	1,404	0.14%
2018/03/21	1	26.55	0	0.00	26.50	1	1,400	0.07%
2018/03/20	1	26.85	0	0.00	26.70	1	1,384	0.07%
2018/03/16	1	27.75	0	0.00	27.50	1	1,372	0.07%
2018/03/15	1	27.25	0	0.00	27.95	1	1,370	0.07%
2018/03/14	3	27.47	0	0.00	27.30	3	1,359	0.22%
2018/03/13	2	27.40	0	0.00	27.40	2	1,368	0.15%
2018/02/22	20	28.26	1	28.05	28.10	19	1,899	1.00%
2018/02/12	1	26.50	0	0.00	26.30	1	1,937	0.05%
2018/02/09	0	0.00	10	25.50	26.70	-10	1,944	-0.51%
2018/02/08	1	27.55	0	0.00	27.55	1	1,960	0.05%
2018/02/07	0	0.00	3	28.83	28.25	-3	2,011	-0.15%
2018/02/06	3	27.90	1	29.30	28.25	2	2,017	0.10%
2018/02/05	5	30.80	3	30.70	30.95	2	1,987	0.10%
2018/02/01	18	32.39	0	0.00	31.65	18	2,031	0.89%
2018/01/31	1	31.75	0	0.00	32.00	1	2,026	0.05%
2018/01/26	0	0.00	2	32.85	33.10	-2	2,016	-0.10%
2018/01/25	0	0.00	0.1	31.70	31.65	-0.1	1,970	0.00%
2018/01/23	2	31.85	13	32.00	31.80	-11	1,966	-0.56%
2018/01/22	13	31.40	2	31.35	31.40	11	1,978	0.56%
2018/01/17	2	31.55	0	0.00	31.45	2	2,027	0.10%
2018/01/16	2	32.10	0	0.00	31.85	2	2,057	0.10%
2018/01/09	0	0.00	2	32.85	32.85	-2	2,076	-0.10%
2018/01/08	0	0.00	2	34.33	33.50	-2	2,066	-0.10%
2018/01/05	3	33.40	0	0.00	34.05	3	1,939	0.15%
2018/01/02	2	31.70	0	0.00	31.70	2	1,885	0.11%