瀚宇博 (5469)-合庫-台南券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
54.8
漲跌
--
漲幅
0.00%
成交量
2,071張
產業
上市電子零組件類股
589人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瀚宇博 (5469)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/06/12	1	54.90	1	55.60	54.80	0	7,038	0.00%
2024/06/06	5	56.70	0	0.00	55.60	5	7,150	0.07%
2024/06/05	1	57.80	0	0.00	56.50	1	7,169	0.01%
2024/06/04	2	57.20	1	57.70	57.60	1	7,192	0.01%
2024/06/03	2	58.50	0	0.00	57.40	2	7,187	0.03%
2024/05/31	1	59.70	2	60.00	59.20	-1	7,095	-0.01%
2024/05/30	12	59.58	11	58.67	58.50	1	6,965	0.01%
2024/05/29	38	60.11	1	60.90	60.20	37	6,873	0.54%
2024/05/27	2	58.65	1	58.40	58.00	1	6,687	0.01%
2024/05/24	1	56.70	1	57.10	56.90	0	6,631	0.00%
2024/05/23	0	0.00	1	58.30	57.10	-1	6,600	-0.02%
2024/05/22	0	0.00	1	57.40	58.00	-1	6,618	-0.02%
2024/05/20	0	0.00	3	56.27	55.70	-3	6,391	-0.05%
2024/05/17	1	55.30	1	56.10	55.10	0	6,296	0.00%
2024/05/16	1	57.80	5	58.90	56.70	-4	6,230	-0.06%
2024/05/15	12	59.64	5	58.90	58.60	7	6,239	0.11%
2024/05/14	0	0.00	1	56.50	56.60	-1	6,045	-0.02%
2024/05/07	0	0.00	1	54.50	54.70	-1	6,135	-0.02%
2024/05/06	0	0.00	7	54.20	54.50	-7	6,276	-0.11%
2024/05/03	1	55.00	0	0.00	54.30	1	6,448	0.02%
2024/05/02	3	54.87	0	0.00	54.90	3	6,426	0.05%
2024/04/30	1	56.00	12	56.17	56.10	-11	6,464	-0.17%
2024/04/26	0	0.00	5	55.70	55.20	-5	6,445	-0.08%
2024/04/24	4	55.43	1	55.60	55.60	3	6,451	0.05%
2024/04/19	8	56.54	10	56.15	55.70	-2	6,440	-0.03%
2024/04/17	3	56.70	0	0.00	56.60	3	6,406	0.05%
2024/04/16	5	56.60	0	0.00	56.70	5	6,398	0.08%
2024/04/15	1	58.60	0	0.00	58.40	1	6,339	0.02%
2024/04/12	1	59.00	1	60.30	58.90	0	6,323	0.00%
2024/04/11	6	58.63	0	0.00	59.50	6	6,319	0.09%
2024/04/09	16	60.98	0	0.00	60.70	16	6,302	0.25%
2024/04/08	0	0.00	7	61.86	62.00	-7	6,278	-0.11%
2024/04/03	0	0.00	11	61.03	61.30	-11	6,339	-0.17%
2024/04/02	15	61.40	0	0.00	61.20	15	6,315	0.24%
2024/04/01	12	60.90	0	0.00	61.00	12	6,277	0.19%
2024/03/29	37	62.01	5	61.80	60.80	32	6,201	0.52%
2024/03/28	17	64.54	47	64.91	63.20	-30	5,938	-0.51%
2024/03/27	10	61.58	11	63.91	63.60	-1	5,614	-0.02%
2024/03/25	5	62.98	8	62.64	62.50	-3	5,434	-0.06%
2024/03/22	17	65.21	8	63.73	62.40	9	5,361	0.17%
2024/03/21	6	66.13	21	67.40	67.00	-15	5,175	-0.29%
2024/03/20	10	61.94	3	63.27	64.90	7	4,423	0.16%
2024/03/19	1	59.30	3	58.90	59.00	-2	4,056	-0.05%
2024/03/15	0	0.00	4	56.35	55.70	-4	3,869	-0.10%
2024/03/14	1	55.70	6	55.35	55.20	-5	3,855	-0.13%
2024/03/13	0	0.00	5	53.92	54.70	-5	3,876	-0.13%
2024/03/12	4	53.98	0	0.00	55.00	4	3,920	0.10%
2024/03/11	4	53.75	0	0.00	53.30	4	3,909	0.10%
2024/03/08	14	56.52	10	55.63	54.90	4	3,921	0.10%
2024/03/07	0	0.00	3	57.43	57.40	-3	4,168	-0.07%
2024/03/01	0	0.00	1	58.00	57.50	-1	4,423	-0.02%
2024/02/29	1	56.70	0	0.00	56.60	1	4,403	0.02%
2024/02/26	1	58.30	0	0.00	57.80	1	4,359	0.02%
2024/02/23	3	59.87	1	59.30	58.40	2	4,341	0.05%
2024/02/21	0	0.00	2	61.60	62.10	-2	4,307	-0.05%
2024/02/19	0	0.00	2	62.15	62.00	-2	4,259	-0.05%
2024/02/16	0	0.00	4	61.95	61.50	-4	4,232	-0.09%
2024/02/15	0	0.00	3	59.43	60.00	-3	4,144	-0.07%
2024/02/05	0	0.00	4	58.28	58.60	-4	4,096	-0.10%
2024/02/02	1	57.80	1	58.20	58.40	0	4,061	0.00%
2024/01/30	2	56.80	1	57.40	56.70	1	4,010	0.02%
2024/01/29	3	57.43	1	57.80	57.80	2	3,956	0.05%
2024/01/26	5	56.68	7	56.83	57.00	-2	3,827	-0.05%
2024/01/25	5	54.68	0	0.00	54.60	5	3,692	0.14%
2024/01/24	3	55.70	7	56.11	55.30	-4	3,832	-0.10%
2024/01/22	6	54.70	0	0.00	54.70	6	3,950	0.15%
2024/01/16	1	54.50	0	0.00	54.90	1	3,965	0.03%
2024/01/11	0	0.00	1	54.00	53.90	-1	3,973	-0.03%
2024/01/05	0	0.00	1	55.70	55.30	-1	4,023	-0.02%
2023/12/29	2	54.80	2	55.20	55.30	0	4,103	0.00%
2023/12/28	0	0.00	5	54.90	54.20	-5	4,022	-0.12%
2023/12/27	2	54.05	0	0.00	54.20	2	4,021	0.05%
2023/12/26	0	0.00	12	53.90	54.20	-12	4,024	-0.30%
2023/12/25	3	53.93	0	0.00	54.00	3	4,015	0.07%
2023/12/22	5	55.20	0	0.00	54.50	5	4,009	0.12%
2023/12/21	3	54.93	3	54.80	54.80	0	3,997	0.00%
2023/12/20	6	55.65	0	0.00	55.60	6	3,986	0.15%
2023/12/19	1	56.00	0	0.00	56.00	1	3,976	0.03%
2023/12/18	1	58.00	15	60.57	57.90	-14	3,957	-0.35%
2023/12/12	1	61.50	0	0.00	61.60	1	3,936	0.03%
2023/12/06	2	63.30	1	63.20	62.90	1	4,065	0.02%
2023/12/05	5	61.44	0	0.00	62.10	5	4,062	0.12%
2023/12/04	2	59.50	4	62.30	62.90	-2	4,137	-0.05%
2023/12/01	3	58.93	10	59.04	59.10	-7	4,059	-0.17%
2023/11/30	5	57.00	5	57.40	56.80	0	4,112	0.00%
2023/11/29	0	0.00	1	55.90	56.00	-1	4,055	-0.02%
2023/11/28	5	55.10	0	0.00	55.10	5	4,096	0.12%
2023/11/24	0	0.00	1	55.50	55.30	-1	4,212	-0.02%
2023/11/22	3	54.87	0	0.00	54.80	3	4,270	0.07%
2023/11/21	3	55.70	2	56.50	55.30	1	4,299	0.02%
2023/11/20	4	55.50	1	56.00	56.10	3	4,373	0.07%
2023/11/17	1	54.70	1	55.00	55.20	0	4,361	0.00%
2023/11/14	1	53.00	0	0.00	52.90	1	4,598	0.02%
2023/11/13	0	0.00	1	53.00	53.00	-1	4,744	-0.02%
2023/11/10	1	53.50	10	53.30	53.30	-9	4,800	-0.19%
2023/11/08	10	55.50	0	0.00	54.60	10	4,939	0.20%
2023/11/07	0	0.00	10	55.80	55.10	-10	5,035	-0.20%
2023/11/02	1	56.90	1	57.00	56.20	0	5,263	0.00%
2023/11/01	1	54.50	1	53.50	55.20	0	5,253	0.00%
2023/10/31	6	56.65	5	56.70	55.70	1	5,125	0.02%
2023/10/30	1	54.60	0	0.00	54.50	1	4,977	0.02%
2023/10/27	2	54.80	2	54.10	54.40	0	5,008	0.00%
2023/10/25	1	54.60	2	55.00	54.90	-1	5,103	-0.02%
2023/10/24	0	0.00	2	54.20	54.50	-2	5,117	-0.04%
2023/10/18	1	52.30	0	0.00	52.50	1	5,509	0.02%
2023/10/17	1	53.60	0	0.00	53.20	1	5,542	0.02%
2023/10/13	2	54.40	11	54.22	54.20	-9	6,203	-0.15%
2023/10/12	1	55.50	0	0.00	55.40	1	6,578	0.02%
2023/10/11	3	55.57	0	0.00	55.20	3	6,710	0.04%
2023/10/06	6	57.77	6	57.75	56.40	0	6,638	0.00%
2023/10/05	0	0.00	6	58.80	58.90	-6	6,601	-0.09%
2023/10/02	3	60.57	4	60.38	60.40	-1	6,605	-0.02%
2023/09/28	0	0.00	23	59.14	59.40	-23	6,596	-0.35%
2023/09/27	2	58.80	0	0.00	58.90	2	6,608	0.03%
2023/09/26	1	59.10	2	60.15	59.00	-1	6,612	-0.02%
2023/09/25	1	58.60	1	60.40	60.40	0	6,629	0.00%
2023/09/22	2	57.95	0	0.00	58.50	2	6,613	0.03%
2023/09/21	0	0.00	3	58.00	58.50	-3	6,655	-0.05%
2023/09/20	6	59.50	5	59.70	59.40	1	6,790	0.01%
2023/09/18	2	61.50	1	60.80	60.90	1	6,806	0.01%
2023/09/15	2	61.00	3	60.50	60.80	-1	6,861	-0.01%
2023/09/14	1	60.10	5	59.92	60.50	-4	6,871	-0.06%
2023/09/13	6	60.02	7	59.73	60.10	-1	6,876	-0.01%
2023/09/12	7	57.80	1	59.00	59.10	6	6,857	0.09%
2023/09/11	1	56.90	11	57.28	57.20	-10	6,784	-0.15%
2023/09/08	2	60.05	1	58.80	59.30	1	6,697	0.01%
2023/09/07	11	59.64	5	59.56	59.40	6	6,658	0.09%
2023/09/06	11	58.82	10	58.81	58.80	1	6,563	0.02%
2023/09/05	11	56.85	11	57.34	57.50	0	6,516	0.00%
2023/09/04	0	0.00	5	55.00	55.00	-5	6,285	-0.08%
2023/09/01	2	55.50	1	54.90	54.40	1	6,286	0.02%
2023/08/31	0	0.00	40	54.50	55.20	-40	6,233	-0.64%
2023/08/30	2	53.60	0	0.00	53.90	2	6,198	0.03%
2023/08/28	1	53.00	2	52.75	52.60	-1	6,177	-0.02%
2023/08/25	8	53.98	0	0.00	54.00	8	6,187	0.13%
2023/08/24	4	53.70	10	54.56	53.70	-6	6,151	-0.10%
2023/08/23	3	54.97	1	54.50	54.60	2	6,020	0.03%
2023/08/18	15	54.19	18	53.33	53.30	-3	5,889	-0.05%
2023/08/17	0	0.00	2	53.20	54.20	-2	5,784	-0.03%
2023/08/15	1	51.80	18	51.99	52.20	-17	5,601	-0.30%
2023/08/14	0	0.00	6	50.05	50.40	-6	5,497	-0.11%
2023/08/11	1	50.00	1	50.80	50.80	0	5,473	0.00%
2023/08/10	11	50.55	45	50.18	50.30	-34	5,409	-0.63%
2023/08/09	18	50.52	5	50.80	50.80	13	5,299	0.25%
2023/08/02	0	0.00	5	47.86	47.60	-5	5,135	-0.10%
2023/08/01	0	0.00	1	49.80	48.95	-1	5,127	-0.02%
2023/07/28	0	0.00	3	49.50	49.40	-3	5,108	-0.06%
2023/07/27	3	49.05	1	49.60	49.20	2	5,086	0.04%
2023/07/26	1	49.30	1	49.25	49.25	0	5,055	0.00%
2023/07/25	5	50.10	8	49.84	50.70	-3	4,978	-0.06%
2023/07/24	2	49.20	0.1	47.80	49.20	1.9	4,760	0.04%
2023/07/21	10	47.45	19	46.68	47.50	-9	4,657	-0.19%
2023/07/20	3	46.80	0	0.00	46.80	3	4,612	0.07%
2023/07/19	6	48.78	18	48.56	47.55	-12	4,538	-0.26%
2023/07/18	16	49.93	8	50.71	50.20	8	4,397	0.18%
2023/07/17	3	53.17	23	53.52	54.40	-20	3,923	-0.51%
2023/07/14	27	49.17	2.5	48.74	49.50	24.5	3,526	0.69%
2023/07/13	2	47.60	2	47.78	47.50	0	3,369	0.00%
2023/07/12	3	47.62	0	0.00	47.50	3	3,355	0.09%
2023/07/11	0	0.00	2	47.65	47.90	-2	3,335	-0.06%
2023/07/10	3	47.33	2	47.65	47.65	1	3,338	0.03%
2023/07/07	3	47.48	3	47.80	48.10	0	3,346	0.00%
2023/07/05	0	0.00	12	48.08	48.05	-12	3,435	-0.35%
2023/07/04	2	47.85	0	0.00	48.00	2	3,524	0.06%
2023/07/03	2	48.75	2	48.85	48.65	0	3,480	0.00%
2023/06/30	1	47.95	0	0.00	48.05	1	3,428	0.03%
2023/06/29	10	48.30	0.2	48.35	48.35	9.8	3,397	0.29%
2023/06/28	13	47.69	12	48.22	48.20	1	3,311	0.03%
2023/06/27	0	0.00	2	46.93	46.70	-2	3,114	-0.06%
2023/06/26	0	0.00	1	46.50	46.70	-1	3,031	-0.03%
2023/06/21	7	46.01	7	46.02	45.60	0	2,969	0.00%
2023/06/20	1	45.25	1	44.95	45.20	0	2,867	0.00%
2023/06/19	4	43.79	4	44.19	44.75	0	2,778	0.00%
2023/06/16	3	43.35	2	43.25	44.05	1	2,707	0.04%
2023/06/15	1	43.20	1	43.50	43.60	0	2,629	0.00%
2023/06/14	1	43.65	10	43.33	43.45	-9	2,612	-0.34%
2023/06/13	2	43.25	0	0.00	43.25	2	2,596	0.08%
2023/06/09	16	44.15	7	44.66	44.00	9	2,453	0.37%
2023/06/07	0	0.00	2	43.50	43.55	-2	2,246	-0.09%
2023/06/05	4	43.15	2	42.93	43.30	2	2,195	0.09%
2023/06/02	2	42.25	1	42.35	42.35	1	2,151	0.05%
2023/06/01	18	42.76	20	42.75	42.80	-2	2,132	-0.09%
2023/05/31	4	42.25	3	42.23	42.20	1	2,097	0.05%
2023/05/30	1	41.35	2	41.60	41.60	-1	2,032	-0.05%
2023/05/29	0	0.00	3	41.60	41.75	-3	2,016	-0.15%
2023/05/26	2	40.88	2	41.43	40.80	0	1,999	0.00%
2023/05/25	0	0.00	6	42.08	42.40	-6	1,945	-0.31%
2023/05/24	0	0.00	1	41.50	41.70	-1	1,895	-0.05%
2023/05/22	9	40.77	1	40.50	40.80	8	1,870	0.43%
2023/05/18	0	0.00	1.3	40.00	39.95	-1.3	1,843	-0.07%
2023/05/17	1	39.95	0	0.00	39.90	1	1,819	0.05%
2023/05/16	1	39.70	0	0.00	39.70	1	1,785	0.06%
2023/05/12	1.1	39.07	0	0.00	39.50	1.1	1,717	0.06%
2023/05/10	0.2	39.30	0	0.00	39.10	0.2	1,647	0.01%
2023/05/09	1	38.35	5	39.02	38.90	-4	1,611	-0.25%
2023/05/08	2	38.80	6	39.10	38.90	-4	1,586	-0.25%
2023/05/05	2	38.85	0	0.00	38.45	2	1,547	0.13%
2023/05/04	1	39.10	0	0.00	39.10	1	1,518	0.07%
2023/05/02	0	0.00	1	37.95	37.85	-1	1,419	-0.07%
2023/04/28	1	38.25	0	0.00	37.95	1	1,422	0.07%
2023/04/25	0	0.00	3	37.03	36.85	-3	1,395	-0.21%
2023/04/24	0	0.00	3	37.60	37.75	-3	1,381	-0.22%
2023/04/21	12	38.68	11	37.58	37.25	1	1,378	0.07%
2023/04/20	0	0.00	1	38.50	38.35	-1	1,299	-0.08%
2023/04/18	2	38.00	0	0.00	37.95	2	1,264	0.16%
2023/04/17	0	0.00	7	37.68	38.15	-7	1,256	-0.56%
2023/04/14	2	38.35	0	0.00	38.25	2	1,238	0.16%
2023/04/13	15	38.84	1	39.20	38.60	14	1,211	1.16%
2023/04/11	1	38.30	3	38.53	38.85	-2	1,133	-0.18%
2023/04/10	1.4	38.12	1	37.75	37.70	0.4	1,047	0.04%
2023/04/07	5	36.94	2	37.30	37.25	3	953	0.31%
2023/03/31	0	0.00	1	35.55	35.55	-1	821	-0.12%
2023/03/29	2	35.38	0	0.00	35.40	2	810	0.25%
2023/03/28	0	0.00	1	35.10	35.10	-1	816	-0.12%
2023/03/27	0	0.00	3	35.53	35.55	-3	814	-0.37%
2023/03/24	3	35.55	0	0.00	35.75	3	822	0.36%
2023/03/23	1	35.15	0	0.00	35.25	1	800	0.12%
2023/03/22	0	0.00	1	35.05	34.95	-1	794	-0.13%
2023/03/17	1	33.80	0	0.00	34.40	1	774	0.13%
2023/03/16	0	0.00	1	33.75	33.50	-1	773	-0.13%
2023/03/15	1	34.20	0	0.00	34.00	1	782	0.13%
2023/03/06	1	35.45	0	0.00	35.45	1	834	0.12%
2023/03/02	0	0.00	2	34.40	34.40	-2	830	-0.24%
2023/02/23	1	34.60	0	0.00	34.60	1	846	0.12%
2023/02/17	1	34.45	0	0.00	34.50	1	892	0.11%
2023/02/15	3	33.50	0	0.00	33.55	3	895	0.34%
2023/02/10	1	33.30	0	0.00	33.00	1	953	0.10%
2023/01/30	0	0.00	1	32.00	32.10	-1	1,302	-0.08%
2023/01/17	1	31.60	2	31.58	31.60	-1	1,294	-0.08%
2023/01/16	0	0.00	12	31.57	31.55	-12	1,292	-0.93%
2023/01/13	0	0.00	10	31.82	31.80	-10	1,290	-0.78%
2023/01/12	0	0.00	12	32.10	32.05	-12	1,287	-0.93%
2023/01/11	0	0.00	47	32.17	32.25	-47	1,285	-3.66%
2023/01/10	0	0.00	10	32.02	32.10	-10	1,282	-0.78%
2023/01/09	0	0.00	16	32.30	32.35	-16	1,278	-1.25%
2023/01/06	0	0.00	2	31.93	31.95	-2	1,273	-0.16%
2023/01/05	0	0.00	4	31.79	31.75	-4	1,290	-0.31%
2023/01/04	0	0.00	3	31.72	31.70	-3	1,294	-0.23%
2023/01/03	0	0.00	3	31.65	31.65	-3	1,303	-0.23%
2022/12/30	0	0.00	8	31.66	31.65	-8	1,310	-0.61%
2022/12/29	0	0.00	9	31.38	31.40	-9	1,313	-0.69%
2022/12/20	9	31.57	0	0.00	31.50	9	1,335	0.67%
2022/12/19	4	32.40	0	0.00	32.30	4	1,338	0.30%
2022/12/16	1	32.85	1	32.80	32.80	0	1,331	0.00%
2022/12/15	1	33.35	0	0.00	33.30	1	1,318	0.08%
2022/12/09	1	33.40	0	0.00	33.25	1	1,308	0.08%
2022/12/08	1	33.40	1	33.65	33.40	0	1,302	0.00%
2022/12/07	2	33.38	0	0.00	33.35	2	1,304	0.15%
2022/12/06	2	34.65	0	0.00	34.15	2	1,304	0.15%
2022/12/05	2	35.65	2	35.60	35.35	0	1,281	0.00%
2022/11/11	0	0.00	1	34.20	33.65	-1	1,144	-0.09%
2022/11/04	3	33.50	4	33.29	33.40	-1	1,093	-0.09%
2022/11/03	3	32.47	6	32.99	33.40	-3	1,062	-0.28%
2022/11/02	8	32.69	5	33.09	33.05	3	1,017	0.29%
2022/11/01	2	30.63	42	31.60	31.60	-40	851	-4.70%
2022/10/20	0	0.00	1	28.30	28.50	-1	850	-0.12%
2022/10/13	0	0.00	5	27.35	27.40	-5	858	-0.58%
2022/10/12	2	28.90	2	28.85	28.50	0	842	0.00%
2022/10/11	0	0.00	3	29.05	29.00	-3	840	-0.36%
2022/10/07	0	0.00	2	30.18	30.20	-2	837	-0.24%
2022/10/05	0	0.00	2	30.00	29.80	-2	837	-0.24%
2022/09/26	1	29.50	0	0.00	29.50	1	838	0.12%
2022/09/23	1	30.90	0	0.00	30.75	1	846	0.12%
2022/09/22	20	30.77	0	0.00	30.85	20	858	2.33%
2022/09/21	15	31.13	0	0.00	31.10	15	855	1.75%
2022/09/19	5	31.23	0	0.00	31.20	5	855	0.58%
2022/09/13	0	0.00	10	32.28	32.60	-10	886	-1.13%
2022/09/12	4	31.95	4	32.35	32.00	0	890	0.00%
2022/09/08	0	0.00	6	32.10	32.10	-6	897	-0.67%
2022/09/06	15	31.61	0	0.00	31.45	15	905	1.66%
2022/09/05	1	32.15	0	0.00	32.15	1	902	0.11%
2022/09/02	0.2	32.35	0	0.00	32.10	0.2	902	0.02%
2022/08/31	0	0.00	35	32.11	32.75	-35	889	-3.94%
2022/08/30	2	31.55	2	31.80	31.85	0	868	0.00%
2022/08/29	36	31.47	0	0.00	31.50	36	869	4.14%
2022/08/26	1	32.20	20	32.15	32.15	-19	870	-2.18%
2022/08/24	5	31.45	0	0.00	31.50	5	894	0.56%
2022/08/23	10	31.58	1	31.55	31.45	9	898	1.00%
2022/08/22	5	31.90	0	0.00	31.85	5	906	0.55%
2022/08/18	3	31.43	2	31.60	31.70	1	887	0.11%
2022/08/15	0	0.00	35	31.75	31.70	-35	850	-4.11%
2022/08/08	0	0.00	1	31.75	31.80	-1	789	-0.13%
2022/08/04	20	31.36	0	0.00	31.40	20	769	2.60%
2022/08/03	10	31.65	0	0.00	31.60	10	760	1.31%
2022/08/01	1	32.45	0	0.00	32.50	1	805	0.12%
2022/07/26	5	32.85	0	0.00	32.35	5	860	0.58%
2022/07/21	0	0.00	25	33.10	33.35	-25	888	-2.81%
2022/07/20	0.6	33.00	0	0.00	32.60	0.6	881	0.06%
2022/07/19	0.4	32.35	0	0.00	32.45	0.4	887	0.05%
2022/07/08	0	0.00	0	31.40	31.40	0	887	0.00%
2022/07/07	0	0.00	2	29.85	31.00	-2	899	-0.22%
2022/07/04	2	30.75	0	0.00	30.30	2	922	0.22%
2022/06/30	15	31.73	0	0.00	31.65	15	920	1.63%
2022/06/29	5	32.70	0	0.00	32.65	5	915	0.55%
2022/06/28	5	33.05	0	0.00	33.15	5	920	0.54%
2022/06/27	0	0.00	20	33.70	33.65	-20	931	-2.15%
2022/06/20	10	32.60	2	32.85	32.55	8	919	0.87%
2022/06/17	10	33.85	2	33.83	33.80	8	899	0.89%
2022/06/15	0	0.00	4	35.43	35.15	-4	893	-0.45%
2022/06/13	1	35.30	0	0.00	35.10	1	907	0.11%
2022/06/02	1	37.55	0	0.00	37.20	1	962	0.10%
2022/05/26	0	0.00	1	37.00	36.50	-1	995	-0.10%
2022/05/25	0	0.00	1	36.30	36.40	-1	1,013	-0.10%
2022/05/23	0	0.00	1	36.40	36.45	-1	1,099	-0.09%
2022/05/20	0	0.00	1	36.35	36.30	-1	1,206	-0.08%
2022/05/19	1	35.75	0	0.00	36.20	1	1,234	0.08%
2022/05/10	0	0.00	2	34.43	35.25	-2	1,316	-0.15%
2022/04/26	0	0.00	1	39.65	39.35	-1	1,233	-0.08%
2022/04/11	0	0.00	10	39.90	39.70	-10	1,327	-0.75%
2022/04/07	1	41.50	0	0.00	40.75	1	1,314	0.08%
2022/03/31	1	42.30	0	0.00	42.30	1	1,333	0.08%
2022/03/17	6	42.28	0	0.00	42.25	6	1,409	0.43%
2022/03/10	2	42.25	0	0.00	42.35	2	1,475	0.14%
2022/03/08	1	42.10	18	41.92	41.35	-17	1,486	-1.14%
2022/03/07	0	0.00	24	42.79	42.65	-24	1,469	-1.63%
2022/03/03	2	44.55	0	0.00	44.60	2	1,491	0.13%
2022/03/02	5	44.55	0	0.00	44.80	5	1,501	0.33%
2022/03/01	1	44.85	0	0.00	44.90	1	1,509	0.07%
2022/02/25	2	44.50	1	45.00	44.70	1	1,504	0.07%
2022/02/24	11	44.86	11.2	44.08	44.10	-0.2	1,501	-0.01%
2022/02/23	40	44.95	0	0.00	44.95	40	1,485	2.69%
2022/02/22	3	45.27	3	44.90	44.90	0	1,495	0.00%
2022/02/21	1	43.85	0	0.00	44.60	1	1,433	0.07%
2022/02/18	2	44.10	2	44.40	44.40	0	1,465	0.00%
2022/02/16	1	42.30	2	42.30	42.10	-1	1,698	-0.06%
2022/02/14	2	42.00	0	0.00	41.95	2	1,751	0.11%
2022/02/08	0.1	43.15	1	43.15	43.15	-0.9	1,827	-0.05%
2022/01/25	0.4	41.85	0	0.00	41.60	0.4	1,960	0.02%
2022/01/21	1.1	42.83	0	0.00	42.55	1.1	1,980	0.06%
2022/01/19	0.4	43.35	0	0.00	43.30	0.4	2,000	0.02%
2022/01/17	2	42.85	0	0.00	43.20	2	1,996	0.10%
2022/01/14	1.4	42.72	0	0.00	42.65	1.4	1,991	0.07%
2022/01/12	1	42.60	0	0.00	42.90	1	1,985	0.05%
2022/01/11	1	42.95	0	0.00	42.80	1	1,972	0.05%
2022/01/10	3.3	43.37	0	0.00	43.35	3.3	1,956	0.17%
2022/01/07	3.3	44.10	0	0.00	43.50	3.3	1,951	0.17%
2022/01/06	3	44.45	0	0.00	44.25	3	1,934	0.16%
2021/12/24	0	0.00	3	45.43	45.25	-3	1,963	-0.15%
2021/12/23	0.7	44.59	0	0.00	44.60	0.7	1,925	0.04%
2021/12/20	0	0.00	2	43.80	44.00	-2	1,983	-0.10%
2021/12/17	0	0.00	3	44.05	44.05	-3	1,987	-0.15%
2021/12/16	1	44.50	0	0.00	44.25	1	1,983	0.05%
2021/12/14	0	44.00	0	0.00	43.85	0	1,995	0.00%
2021/12/13	0	0.00	2	44.45	44.40	-2	1,985	-0.10%
2021/12/08	0	0.00	4	45.50	45.95	-4	1,970	-0.20%
2021/12/07	1	44.90	0	0.00	44.90	1	1,999	0.05%
2021/12/02	2	44.55	1	44.60	44.60	1	2,000	0.05%
2021/12/01	1	45.20	0	0.00	45.20	1	1,995	0.05%
2021/11/30	1	45.25	1	44.55	44.55	0	1,997	0.00%
2021/11/29	4	43.86	2	44.28	44.30	2	1,992	0.10%
2021/11/25	1	45.50	10	45.50	45.50	-9	1,953	-0.46%
2021/11/24	2	45.85	0	0.00	45.85	2	1,949	0.10%
2021/11/23	0	0.00	1	46.10	45.90	-1	1,949	-0.05%
2021/11/22	3	46.82	0	0.00	46.65	3	1,944	0.15%
2021/11/18	2	46.90	2	46.40	46.40	0	1,899	0.00%
2021/11/16	3.2	47.26	4	47.33	47.15	-0.8	1,842	-0.05%
2021/11/11	0	0.00	1	44.00	43.60	-1	1,526	-0.07%
2021/11/10	0	0.00	3	43.88	44.00	-3	1,574	-0.19%
2021/11/02	0	0.00	2	43.35	42.65	-2	1,793	-0.11%
2021/10/27	2	41.30	2	41.60	41.60	0	1,899	0.00%
2021/10/22	2	40.60	0	0.00	40.60	2	1,946	0.10%
2021/10/18	0.2	39.80	0	0.00	39.70	0.2	2,053	0.01%
2021/10/08	1	40.35	0	0.00	40.20	1	2,231	0.04%
2021/10/01	1	40.00	3	39.67	39.75	-2	2,695	-0.07%
2021/09/30	0	0.00	1	40.95	40.95	-1	2,690	-0.04%
2021/09/29	1	41.10	0	0.00	41.15	1	2,703	0.04%
2021/09/28	0	0.00	1	41.90	42.00	-1	2,742	-0.04%
2021/09/27	1	42.80	0	0.00	42.85	1	2,740	0.04%
2021/09/24	3	43.18	0	0.00	43.30	3	2,768	0.11%
2021/09/22	2	42.23	0	0.00	42.20	2	2,824	0.07%
2021/09/17	0	0.00	1	42.80	43.00	-1	2,864	-0.03%
2021/09/16	0	0.00	1	42.50	42.40	-1	2,908	-0.03%
2021/09/10	2	42.45	0	0.00	42.55	2	3,453	0.06%
2021/09/08	4	41.33	0	0.00	40.85	4	3,519	0.11%
2021/09/07	1	41.50	0	0.00	41.70	1	3,544	0.03%
2021/09/06	1	42.00	1	42.10	41.75	0	3,609	0.00%
2021/08/31	0	0.00	1	42.00	41.95	-1	3,691	-0.03%
2021/08/30	1	41.75	10	41.80	41.75	-9	3,716	-0.24%
2021/08/27	1	41.50	0	0.00	41.45	1	3,725	0.03%
2021/08/25	11	41.32	0	0.00	41.60	11	3,772	0.29%
2021/08/24	3	41.03	1	41.10	41.00	2	3,815	0.05%
2021/08/20	2	40.60	0	0.00	40.55	2	3,828	0.05%
2021/08/17	1	40.60	0	0.00	40.60	1	3,882	0.03%
2021/08/16	2	41.45	0	0.00	41.60	2	3,910	0.05%
2021/08/13	1	42.15	0	0.00	41.95	1	3,894	0.03%
2021/08/12	3	44.33	0	0.00	44.30	3	4,118	0.07%
2021/08/11	9	46.97	1	46.75	46.75	8	4,172	0.19%
2021/08/10	1	47.60	0	0.00	47.65	1	4,156	0.02%
2021/08/09	15	48.30	0	0.00	48.15	15	4,196	0.36%
2021/08/06	22	49.27	5	49.30	49.30	17	4,195	0.41%
2021/08/05	0	0.00	9	49.38	49.55	-9	4,156	-0.22%
2021/08/04	2	48.35	0	0.00	48.35	2	4,121	0.05%
2021/08/03	8	48.51	0	0.00	48.30	8	4,189	0.19%
2021/08/02	0	0.00	2	48.10	48.30	-2	4,211	-0.05%
2021/07/30	20	47.60	0	0.00	47.35	20	4,214	0.47%
2021/07/29	1	47.90	0	0.00	47.85	1	4,246	0.02%
2021/07/28	2	46.75	0	0.00	47.50	2	4,284	0.05%
2021/07/27	3	47.58	0	0.00	47.40	3	4,389	0.07%
2021/07/23	10	47.50	12	47.30	47.30	-2	4,597	-0.04%
2021/07/22	2	46.95	0	0.00	47.10	2	4,676	0.04%
2021/07/21	2	46.05	0	0.00	46.25	2	4,687	0.04%
2021/07/20	2	46.93	0	0.00	46.65	2	4,682	0.04%
2021/07/19	21	47.60	18	47.70	47.60	3	4,685	0.06%
2021/07/15	10	48.15	0	0.00	48.25	10	4,889	0.20%
2021/07/14	2	48.90	4	48.30	48.20	-2	4,920	-0.04%
2021/07/13	50	50.15	3	50.50	49.05	47	4,891	0.96%
2021/07/12	5	49.08	0	0.00	49.15	5	4,678	0.11%
2021/07/09	22	48.46	4	48.51	48.45	18	4,617	0.39%
2021/07/08	0	0.00	100	48.31	48.00	-100	4,671	-2.14%
2021/07/07	2	47.80	0	0.00	47.65	2	4,704	0.04%
2021/07/06	0	0.00	1	48.25	48.15	-1	4,780	-0.02%
2021/07/05	1	48.05	9	48.00	48.40	-8	5,033	-0.16%
2021/07/02	0	0.00	1	47.35	47.30	-1	5,123	-0.02%
2021/07/01	20	47.30	0	0.00	47.15	20	5,162	0.39%
2021/06/25	13	47.88	0	0.00	47.55	13	5,209	0.25%
2021/06/24	0	0.00	1	48.05	48.15	-1	5,229	-0.02%
2021/06/23	3	48.10	0	0.00	48.40	3	5,236	0.06%
2021/06/22	5	48.48	1	48.40	47.65	4	5,254	0.08%
2021/06/21	13	45.49	10	46.05	46.05	3	5,322	0.06%
2021/06/18	102	46.60	6	46.60	46.60	96	5,441	1.76%	大買/
2021/06/17	0	0.00	7	45.80	46.05	-7	5,455	-0.13%
2021/06/16	1	45.20	0	0.00	45.20	1	5,456	0.02%
2021/06/15	0	0.00	3	45.80	45.85	-3	5,487	-0.05%
2021/06/11	7	45.25	1	45.50	45.15	6	5,528	0.11%
2021/06/07	1	43.75	0	0.00	43.70	1	5,700	0.02%
2021/06/04	1	44.10	0	0.00	44.10	1	5,743	0.02%
2021/05/26	2	43.90	0	0.00	43.90	2	6,521	0.03%
2021/05/25	2	44.60	0	0.00	44.10	2	6,577	0.03%
2021/05/24	1	43.40	0	0.00	43.50	1	6,656	0.02%
2021/05/21	3	43.72	0	0.00	43.60	3	6,773	0.04%
2021/05/20	6	45.19	2	44.75	43.40	4	6,861	0.06%
2021/05/19	1	42.95	0	0.00	43.35	1	6,619	0.02%
2021/05/18	2	41.13	1	41.60	42.10	1	6,594	0.02%
2021/05/17	1	38.95	0	0.00	38.95	1	6,581	0.02%
2021/05/12	5	40.22	0	0.00	40.50	5	6,468	0.08%
2021/05/11	1	44.00	0	0.00	43.15	1	6,383	0.02%
2021/05/10	1	46.70	0	0.00	45.50	1	6,327	0.02%
2021/05/05	1	44.90	0	0.00	45.25	1	6,321	0.02%
2021/05/04	8	45.34	0	0.00	45.65	8	6,305	0.13%
2021/05/03	7	48.21	0	0.00	47.90	7	6,201	0.11%
2021/04/29	7	49.96	8	51.90	49.70	-1	6,115	-0.02%
2021/04/28	5	51.28	3	51.20	51.10	2	6,010	0.03%
2021/04/27	15	49.90	6	49.85	49.70	9	6,008	0.15%
2021/04/26	2	50.15	3	50.40	50.20	-1	6,016	-0.02%
2021/04/22	15	50.66	0	0.00	49.45	15	6,073	0.25%
2021/04/21	3	51.87	1	51.60	51.60	2	6,049	0.03%
2021/04/19	5	50.36	12	50.42	50.40	-7	5,948	-0.12%
2021/04/16	1	50.10	5	49.50	50.00	-4	5,981	-0.07%
2021/04/15	0.4	49.70	1	49.80	49.70	-0.7	5,993	-0.01%
2021/04/14	2	48.85	30	50.45	49.30	-28	6,013	-0.47%
2021/04/13	2	50.70	0	0.00	50.40	2	5,978	0.03%
2021/04/12	4	52.20	1	52.40	51.90	3	5,958	0.05%
2021/04/09	6	52.70	7	53.06	53.10	-1	5,898	-0.02%
2021/04/08	1	51.60	8	51.53	51.90	-7	5,649	-0.12%
2021/04/07	3	50.03	3	49.63	50.20	0	5,523	0.00%
2021/04/06	7	49.28	0	0.00	49.35	7	5,523	0.13%
2021/04/01	5	49.18	3	49.20	49.25	2	5,532	0.04%
2021/03/31	5	49.50	6	49.65	49.35	-1	5,526	-0.02%
2021/03/30	25	49.12	0	0.00	49.25	25	5,499	0.45%
2021/03/29	3	49.55	1	49.15	49.25	2	5,489	0.04%
2021/03/25	6	49.11	2	49.30	48.75	4	5,488	0.07%
2021/03/24	8	50.63	44	50.83	50.10	-36	5,418	-0.66%
2021/03/23	1	49.95	22	49.54	50.10	-21	5,105	-0.41%
2021/03/22	3	48.78	2	48.95	48.80	1	4,990	0.02%
2021/03/19	1	48.15	4	48.03	48.20	-3	5,002	-0.06%
2021/03/18	0	0.00	1	48.50	48.45	-1	5,019	-0.02%
2021/03/17	9	48.01	8	48.18	48.10	1	5,086	0.02%
2021/03/16	5	47.64	0	0.00	47.45	5	5,151	0.10%
2021/03/15	12	47.70	0	0.00	47.90	12	5,377	0.22%
2021/03/12	2	47.00	0	0.00	47.10	2	5,348	0.04%
2021/03/11	0	0.00	2	46.70	46.75	-2	5,456	-0.04%
2021/03/10	0	0.00	2	46.85	46.45	-2	5,480	-0.04%
2021/03/08	2	46.33	0	0.00	46.05	2	5,647	0.04%
2021/03/05	29	46.28	0	0.00	46.10	29	5,728	0.51%
2021/03/04	0	0.00	2.1	46.79	46.60	-2.1	5,879	-0.04%
2021/03/03	7	45.94	1	45.80	46.30	6	5,918	0.10%
2021/03/02	2	46.18	0	0.00	46.10	2	5,904	0.03%
2021/02/26	3	46.40	8	46.28	46.20	-5	5,786	-0.09%
2021/02/25	0	0.00	3	45.68	45.55	-3	5,606	-0.05%
2021/02/24	1	45.85	5	45.60	45.35	-4	5,603	-0.07%
2021/02/23	0	0.00	4	45.36	45.30	-4	5,524	-0.07%
2021/02/22	1	45.25	0	0.00	44.80	1	5,452	0.02%
2021/02/19	4	44.15	5.1	44.06	44.20	-1.1	5,366	-0.02%
2021/02/18	1	43.75	0	0.00	43.80	1	5,408	0.02%
2021/02/17	1	43.10	0	0.00	43.10	1	5,543	0.02%
2021/02/05	0	0.00	1	42.50	42.15	-1	5,587	-0.02%
2021/02/01	1	40.95	4	41.40	41.55	-3	6,010	-0.05%
2021/01/29	1	41.50	0	0.00	41.30	1	6,148	0.02%
2021/01/28	1	41.85	0	0.00	42.00	1	6,151	0.02%
2021/01/27	0	0.00	1	42.45	42.50	-1	6,236	-0.02%
2021/01/25	0	0.00	1	41.55	42.30	-1	6,623	-0.02%
2021/01/22	8	41.36	7	41.64	41.80	1	6,615	0.02%
2021/01/21	3	41.93	0	0.00	41.25	3	6,639	0.05%
2021/01/20	23	41.69	0	0.00	41.65	23	6,698	0.34%
2021/01/19	0	0.00	1	43.65	43.45	-1	6,623	-0.02%
2021/01/18	1	42.85	0	0.00	42.85	1	6,626	0.02%
2021/01/15	3	43.95	4	44.28	43.30	-1	6,674	-0.01%
2021/01/14	3	44.50	1	44.15	44.50	2	6,626	0.03%
2021/01/12	2	43.70	0	0.00	43.20	2	6,569	0.03%
2021/01/08	1	43.80	0	0.00	43.80	1	6,544	0.02%
2021/01/07	2	43.70	0	0.00	43.80	2	6,606	0.03%
2021/01/06	3	43.82	0	0.00	43.40	3	6,616	0.05%
2020/12/31	0	0.00	1	43.50	43.35	-1	6,580	-0.02%
2020/12/30	2	43.25	0	0.00	43.30	2	6,580	0.03%
2020/12/29	1	43.20	0	0.00	43.05	1	6,593	0.02%
2020/12/28	26	43.64	0	0.00	43.60	26	6,551	0.40%
2020/12/25	1	43.25	0	0.00	43.50	1	6,524	0.02%
2020/12/24	1	43.45	1	43.70	43.45	0	6,514	0.00%
2020/12/22	3	43.75	0	0.00	42.90	3	6,618	0.05%
2020/12/21	2	43.50	1	43.65	43.70	1	6,677	0.01%
2020/12/18	11	44.31	0	0.00	44.10	11	6,650	0.17%
2020/12/17	0	0.00	10	45.40	44.70	-10	6,631	-0.15%
2020/12/16	1	44.30	2	44.73	44.80	-1	6,606	-0.02%
2020/12/15	2	44.30	2	44.45	43.85	0	6,726	0.00%
2020/12/14	0	0.00	1	45.30	45.35	-1	6,671	-0.01%
2020/12/11	3	45.33	1	44.80	45.00	2	6,626	0.03%
2020/12/10	2	45.60	1	45.90	45.85	1	6,549	0.02%
2020/12/09	0	0.00	9	46.47	46.55	-9	6,431	-0.14%
2020/12/08	4	44.81	0	0.00	44.80	4	6,235	0.06%
2020/12/07	11	45.45	0	0.00	45.25	11	6,283	0.18%
2020/12/04	2	44.95	0	0.00	45.20	2	6,218	0.03%
2020/12/03	2	45.10	1	45.65	45.05	1	6,188	0.02%
2020/12/02	9	45.79	5	45.75	45.55	4	6,174	0.06%
2020/12/01	4	45.24	0	0.00	45.60	4	6,077	0.07%
2020/11/30	4	45.35	1	45.40	44.85	3	6,089	0.05%
2020/11/27	0	0.00	1	44.70	44.55	-1	6,023	-0.02%
2020/11/25	1	43.70	0	0.00	43.70	1	6,044	0.02%
2020/11/24	2	45.15	8	45.15	44.45	-6	6,024	-0.10%
2020/11/23	0	0.00	1	44.20	44.35	-1	5,947	-0.02%
2020/11/20	1	43.80	0	0.00	44.15	1	5,967	0.02%
2020/11/19	1	43.80	2	43.93	43.85	-1	6,026	-0.02%
2020/11/18	0	0.00	10	43.70	43.50	-10	6,266	-0.16%
2020/11/17	11	43.59	0	0.00	43.40	11	6,470	0.17%
2020/11/16	0	0.00	2	44.05	43.85	-2	6,809	-0.03%
2020/11/13	0	0.00	12.1	43.18	43.20	-12.1	7,000	-0.17%
2020/11/12	0	0.00	13.1	43.03	42.70	-13.1	7,850	-0.17%
2020/11/11	0	0.00	4	42.79	42.95	-4	8,502	-0.05%
2020/11/10	11	42.39	5.1	42.65	42.40	5.9	8,790	0.07%
2020/11/09	3	42.05	4	42.16	42.15	-1	8,928	-0.01%
2020/11/06	9	41.82	10	41.79	41.75	-1	8,994	-0.01%
2020/11/05	1	40.80	0	0.00	40.90	1	8,920	0.01%
2020/11/04	4	40.88	2	40.90	41.00	2	8,951	0.02%
2020/11/03	29	41.47	59	41.72	41.10	-30	8,923	-0.34%
2020/11/02	3	39.35	2	39.45	39.60	1	8,564	0.01%
2020/10/30	2	39.18	0	0.00	39.15	2	8,664	0.02%
2020/10/29	0	0.00	3	39.25	39.70	-3	8,671	-0.03%
2020/10/28	5	40.74	2	39.75	39.80	3	8,670	0.03%
2020/10/27	11	41.20	2	41.18	41.20	9	8,599	0.10%
2020/10/26	0	0.00	15	41.60	41.60	-15	8,638	-0.17%
2020/10/23	14	41.05	2	41.05	41.05	12	8,658	0.14%
2020/10/22	0	0.00	2	42.10	41.45	-2	8,666	-0.02%
2020/10/21	2	41.80	15	41.84	41.85	-13	8,717	-0.15%
2020/10/20	10	41.15	0	0.00	41.25	10	8,842	0.11%
2020/10/19	2	41.43	2	41.70	41.35	0	9,033	0.00%
2020/10/16	2	40.95	2	41.10	40.65	0	9,143	0.00%
2020/10/15	6	41.53	78	41.50	41.50	-72	9,288	-0.78%
2020/10/14	2	40.55	2	40.65	40.65	0	9,290	0.00%
2020/10/13	9	40.28	2	40.18	40.25	7	9,699	0.07%
2020/10/12	8	40.44	0	0.00	40.85	8	9,806	0.08%
2020/10/08	1	40.90	2	41.02	40.95	-1	9,977	-0.01%
2020/10/07	1	40.50	3	40.38	40.50	-2	10,162	-0.02%
2020/10/06	1	40.40	1	40.10	40.20	0	10,697	0.00%
2020/10/05	3	39.67	8	39.51	39.65	-5	10,871	-0.05%
2020/09/30	4	39.05	0	0.00	39.20	4	11,182	0.04%
2020/09/29	24	38.79	2	38.83	38.95	22	11,398	0.19%
2020/09/28	8	39.13	12	39.06	39.05	-4	11,633	-0.03%
2020/09/25	27	38.50	1	39.80	38.05	26	12,069	0.22%
2020/09/24	64	40.03	10	39.85	39.75	54	12,326	0.44%
2020/09/23	1	42.00	1	41.40	41.50	0	12,635	0.00%
2020/09/22	17	41.98	6	42.03	41.65	11	12,801	0.09%
2020/09/21	4	43.05	1	43.50	42.75	3	12,838	0.02%
2020/09/18	5	43.66	15	43.36	43.60	-10	12,859	-0.08%
2020/09/17	0	0.00	3	42.53	42.55	-3	12,775	-0.02%
2020/09/16	1	42.05	1	42.25	42.05	0	12,830	0.00%
2020/09/14	4	41.73	1	41.90	41.85	3	12,907	0.02%
2020/09/10	12	42.38	1	42.90	42.25	11	12,834	0.09%
2020/09/09	8	42.04	1	42.30	42.20	7	12,751	0.05%
2020/09/08	2	43.30	0	0.00	43.05	2	12,663	0.02%
2020/09/07	4	44.06	3	43.67	43.50	1	12,664	0.01%
2020/09/04	3	44.57	2	44.35	44.45	1	12,725	0.01%
2020/09/03	0	0.00	1	45.65	45.15	-1	12,660	-0.01%
2020/09/02	0	0.00	1	44.90	44.60	-1	12,555	-0.01%
2020/09/01	0	0.00	6	43.30	44.20	-6	12,478	-0.05%
2020/08/31	2	43.70	3	43.85	43.55	-1	12,403	-0.01%
2020/08/28	5	43.17	7	43.32	43.50	-2	12,488	-0.02%
2020/08/27	4	43.20	15	43.11	43.20	-11	12,500	-0.09%
2020/08/26	2	44.35	2	44.10	44.10	0	12,464	0.00%
2020/08/24	7	44.64	1	44.40	44.60	6	12,612	0.05%
2020/08/21	7	44.06	2	44.18	43.95	5	12,397	0.04%
2020/08/20	9	45.53	13	43.61	43.35	-4	12,262	-0.03%
2020/08/19	5	48.97	4	48.19	48.15	1	11,877	0.01%
2020/08/18	36	49.73	13	49.35	48.15	23	11,533	0.20%
2020/08/17	9	47.94	14	48.48	49.65	-5	10,644	-0.05%
2020/08/14	4	44.15	17	44.44	45.15	-13	9,929	-0.13%
2020/08/13	6	42.52	0	0.00	42.35	6	9,575	0.06%
2020/08/12	2	43.93	3	43.63	44.15	-1	9,310	-0.01%
2020/08/11	3	42.73	2	42.75	42.55	1	9,225	0.01%
2020/08/10	0	0.00	0.8	43.80	43.95	-0.8	9,200	-0.01%
2020/08/07	0	0.00	2	43.53	43.85	-2	9,266	-0.02%
2020/08/06	1	42.55	0	0.00	42.75	1	9,272	0.01%
2020/08/05	1	43.35	1	43.70	43.30	0	9,427	0.00%
2020/08/04	0	0.00	1	42.00	42.00	-1	9,637	-0.01%
2020/08/03	1	41.80	0	0.00	41.80	1	9,662	0.01%
2020/07/28	6	40.53	6	40.81	40.15	0	9,660	0.00%
2020/07/27	1	43.10	0	0.00	41.55	1	9,672	0.01%
2020/07/24	0	0.00	4	43.03	42.80	-4	9,622	-0.04%
2020/07/23	3	45.02	1	44.95	45.00	2	9,561	0.02%
2020/07/22	0	0.00	10	45.28	45.40	-10	9,399	-0.11%
2020/07/21	2	45.53	0	0.00	45.25	2	9,255	0.02%
2020/07/20	2	45.25	89	45.62	45.30	-87	9,126	-0.95%
2020/07/17	5	45.89	15	46.78	45.25	-10	9,072	-0.11%
2020/07/16	0	0.00	7	45.40	45.75	-7	8,704	-0.08%
2020/07/15	1	45.50	1	45.55	45.00	0	8,611	0.00%
2020/07/14	4	44.91	6	45.01	45.10	-2	8,533	-0.02%
2020/07/13	10	46.18	9	46.03	46.35	1	8,375	0.01%
2020/07/10	3	43.38	11	43.88	43.00	-8	7,946	-0.10%
2020/07/09	101	46.05	1	46.00	44.50	100	7,828	1.28%	大買/
2020/07/08	3	44.65	29	45.48	45.45	-26	7,619	-0.34%
2020/07/07	19	44.38	0	0.00	44.10	19	7,491	0.25%
2020/07/06	16.1	44.74	12	44.34	45.00	4.1	7,417	0.06%
2020/07/03	4	42.41	12.7	42.10	43.00	-8.7	7,059	-0.12%
2020/07/02	7	41.30	54	41.45	41.90	-47	6,805	-0.69%
2020/07/01	1	39.90	28	39.72	39.80	-27	6,455	-0.42%
2020/06/30	11	38.96	0	0.00	38.80	11	6,322	0.17%
2020/06/29	8	38.39	7	38.40	38.05	1	6,286	0.02%
2020/06/24	36	38.96	4	39.28	39.15	32	6,262	0.51%
2020/06/23	1	38.90	1	39.10	38.80	0	6,272	0.00%
2020/06/22	6	38.56	0	0.00	38.45	6	6,299	0.10%
2020/06/19	1	38.75	0	0.00	39.10	1	6,389	0.02%
2020/06/18	0	0.00	1	38.25	38.05	-1	6,387	-0.02%
2020/06/17	0	0.00	1	37.85	37.85	-1	6,431	-0.02%
2020/06/16	1	37.50	0	0.00	37.70	1	6,584	0.02%
2020/06/15	1	37.30	0	0.00	36.95	1	6,711	0.01%
2020/06/12	1	37.40	0	0.00	37.75	1	6,765	0.01%
2020/06/11	3	39.18	15	39.32	38.45	-12	6,803	-0.18%
2020/06/10	0	0.00	11	38.90	38.75	-11	6,737	-0.16%
2020/06/09	1	38.80	0	0.00	38.70	1	6,889	0.01%
2020/06/05	20	39.08	1	39.05	39.05	19	6,952	0.27%
2020/06/04	9	39.26	4	39.41	39.30	5	7,013	0.07%
2020/06/03	0	0.00	8	38.94	39.00	-8	6,890	-0.12%
2020/06/02	3	38.90	4	38.84	38.55	-1	6,857	-0.01%
2020/06/01	4	38.60	7	38.79	38.95	-3	6,885	-0.04%
2020/05/29	7	38.04	16	38.19	38.75	-9	7,206	-0.12%
2020/05/28	1	37.50	4	37.65	37.50	-3	7,077	-0.04%
2020/05/27	7	37.26	4	37.18	37.40	3	7,029	0.04%
2020/05/26	4	36.81	0	0.00	36.70	4	6,982	0.06%
2020/05/25	5	36.29	3	36.35	36.40	2	6,977	0.03%
2020/05/22	3	36.70	0	0.00	36.35	3	6,976	0.04%
2020/05/21	4	36.95	3	37.10	37.20	1	6,966	0.01%
2020/05/20	5	36.73	5	36.50	36.60	0	6,948	0.00%
2020/05/19	1	37.00	1	36.90	36.85	0	6,921	0.00%
2020/05/18	10	36.51	2	36.55	36.45	8	6,887	0.12%
2020/05/15	3	37.78	2	37.70	37.60	1	6,813	0.01%
2020/05/14	14	38.14	2	38.20	37.65	12	6,773	0.18%
2020/05/13	3	38.93	3	39.20	39.05	0	6,663	0.00%
2020/05/12	14	39.68	55	39.73	39.70	-41	6,607	-0.62%
2020/05/11	4	40.90	12	40.88	41.10	-8	6,463	-0.12%
2020/05/08	10	39.00	0	0.00	38.80	10	6,140	0.16%
2020/05/07	2	38.85	0	0.00	38.85	2	6,126	0.03%
2020/05/06	9	38.53	1	38.50	38.35	8	6,115	0.13%
2020/05/04	3	39.07	0	0.00	39.00	3	6,133	0.05%
2020/04/30	0	0.00	7	39.69	40.00	-7	6,145	-0.11%
2020/04/28	6	39.10	3	38.80	38.65	3	6,167	0.05%
2020/04/27	1	39.15	3	39.25	39.35	-2	6,181	-0.03%
2020/04/24	3	39.30	7	39.34	39.05	-4	6,160	-0.06%
2020/04/23	8	39.77	0	0.00	39.20	8	6,150	0.13%
2020/04/22	1	38.05	0	0.00	39.35	1	6,099	0.02%
2020/04/21	2	38.78	1	38.35	38.15	1	6,082	0.02%
2020/04/20	2	39.70	0	0.00	39.60	2	6,081	0.03%
2020/04/17	7	39.47	14	39.66	39.45	-7	6,056	-0.12%
2020/04/16	2	39.70	0	0.00	40.00	2	5,942	0.03%
2020/04/15	0	0.00	2	40.15	39.90	-2	5,908	-0.03%
2020/04/14	1	39.95	0	0.00	39.80	1	5,819	0.02%
2020/04/13	2	39.88	2	39.85	39.60	0	5,773	0.00%
2020/04/10	2	38.95	1	39.00	39.00	1	5,704	0.02%
2020/04/09	5	38.80	4	38.74	38.60	1	5,704	0.02%
2020/04/08	3	36.67	3	37.22	37.60	0	5,578	0.00%
2020/04/07	10	35.50	16	36.36	36.60	-6	5,546	-0.11%
2020/04/06	2	33.65	12	34.23	34.50	-10	5,576	-0.18%
2020/04/01	2	33.05	4	33.58	33.70	-2	5,534	-0.04%
2020/03/31	2	33.40	0	0.00	33.10	2	5,529	0.04%
2020/03/30	3	32.52	5	32.52	33.20	-2	5,552	-0.04%
2020/03/27	14	32.71	3	32.45	32.50	11	5,567	0.20%
2020/03/26	5	32.14	4	31.93	32.90	1	5,468	0.02%
2020/03/25	6	31.78	3	31.83	31.60	3	5,359	0.06%
2020/03/24	0	0.00	2	27.95	29.00	-2	5,227	-0.04%
2020/03/23	5	26.59	3	26.67	26.40	2	5,163	0.04%
2020/03/20	4	29.09	3	29.93	28.00	1	5,115	0.02%
2020/03/19	3	29.05	3	27.77	27.45	0	4,974	0.00%
2020/03/18	1	30.70	1	30.45	30.40	0	4,854	0.00%
2020/03/17	4	30.66	4	30.83	30.50	0	4,809	0.00%
2020/03/16	2	32.45	1	32.25	31.55	1	4,763	0.02%
2020/03/13	3	32.85	116	32.08	33.15	-113	4,720	-2.39%	大賣/鉅額交易
2020/03/12	16	35.70	31	35.69	35.40	-15	4,616	-0.32%
2020/03/11	5	38.91	4	38.95	38.30	1	4,541	0.02%
2020/03/10	5	38.62	7	38.97	39.50	-2	4,507	-0.04%
2020/03/09	5	39.77	31	39.55	39.10	-26	4,432	-0.59%
2020/03/06	6	41.32	3	41.18	41.05	3	4,384	0.07%
2020/03/05	0	0.00	1	41.40	41.70	-1	4,371	-0.02%
2020/03/04	1	42.20	1	41.65	41.50	0	4,306	0.00%
2020/03/03	1	38.60	12	40.28	40.40	-11	3,901	-0.28%
2020/02/27	1	36.35	0	0.00	36.00	1	3,885	0.03%
2020/02/26	4	38.00	1	37.75	37.60	3	3,880	0.08%
2020/02/24	11	38.19	3	38.35	38.25	8	3,975	0.20%
2020/02/17	1	39.35	0	0.00	39.20	1	4,805	0.02%
2020/02/13	1	39.70	1	39.30	39.25	0	5,192	0.00%
2020/02/12	0	0.00	1	39.55	39.65	-1	5,443	-0.02%
2020/02/11	1	38.65	1	39.00	38.70	0	5,693	0.00%
2020/02/10	1	38.25	1	38.15	38.00	0	5,705	0.00%
2020/02/07	0	0.00	10	38.70	38.30	-10	5,756	-0.17%
2020/02/06	1	38.80	3	38.82	39.10	-2	5,791	-0.03%
2020/02/05	2	37.98	4	37.94	37.95	-2	5,844	-0.03%
2020/02/04	14	37.48	10	37.86	37.90	4	5,862	0.07%
2020/02/03	0	0.00	3	34.60	36.15	-3	5,972	-0.05%
2020/01/31	4	38.31	6	37.78	37.65	-2	6,089	-0.03%
2020/01/30	13	39.09	2	38.70	38.70	11	6,083	0.18%
2020/01/20	1	42.95	0	0.00	43.00	1	6,059	0.02%
2020/01/17	3	43.17	1	42.95	42.90	2	6,147	0.03%
2020/01/16	2	43.10	0	0.00	43.00	2	6,220	0.03%
2020/01/15	1	43.00	1	42.90	43.05	0	6,650	0.00%
2020/01/14	1	43.20	2	43.28	43.30	-1	6,726	-0.01%
2020/01/13	30	42.78	1	42.15	42.65	29	6,791	0.43%
2020/01/08	1	41.70	1	42.35	41.65	0	7,213	0.00%
2020/01/07	1	42.20	0	0.00	41.80	1	7,462	0.01%
2020/01/03	2	44.15	0	0.00	43.25	2	7,540	0.03%
2020/01/02	3	43.93	4	44.15	43.95	-1	7,537	-0.01%
2019/12/31	0	0.00	13	43.97	43.90	-13	7,530	-0.17%
2019/12/30	2	43.90	2	43.95	43.80	0	7,526	0.00%
2019/12/27	2	42.50	2	42.38	42.40	0	7,456	0.00%
2019/12/26	2	43.25	1	42.40	42.45	1	7,499	0.01%
2019/12/25	12	43.20	4	43.51	43.40	8	7,535	0.11%
2019/12/24	0	0.00	4	42.65	43.00	-4	7,682	-0.05%
2019/12/23	2	42.40	2	42.15	42.20	0	7,993	0.00%
2019/12/20	1	42.15	11	42.27	42.50	-10	8,363	-0.12%
2019/12/19	1	42.05	10	42.10	42.15	-9	8,822	-0.10%
2019/12/18	2	42.20	0	0.00	42.05	2	9,315	0.02%
2019/12/17	1	42.30	3	42.67	42.50	-2	9,478	-0.02%
2019/12/13	80	41.88	0	0.00	41.85	80	9,674	0.83%
2019/12/11	10	42.15	0	0.00	42.45	10	9,729	0.10%
2019/12/10	1	41.80	1	42.00	41.90	0	9,716	0.00%
2019/12/09	5	42.16	2	42.05	42.05	3	9,701	0.03%
2019/12/06	1	42.75	11	42.94	42.80	-10	9,679	-0.10%
2019/12/05	1	42.30	0	0.00	42.75	1	9,736	0.01%
2019/12/04	14	41.98	2	42.00	42.10	12	9,785	0.12%
2019/12/02	13	42.21	7	42.60	42.10	6	9,907	0.06%
2019/11/29	2	43.15	5	43.10	43.10	-3	9,912	-0.03%
2019/11/28	1	44.00	0	0.00	43.60	1	9,973	0.01%
2019/11/27	5	44.05	10	43.95	44.00	-5	10,066	-0.05%
2019/11/26	55	44.00	0	0.00	43.80	55	10,142	0.54%
2019/11/25	3	43.58	1	43.55	43.70	2	10,121	0.02%
2019/11/22	15	43.64	4	42.94	42.85	11	10,146	0.11%
2019/11/21	2	43.05	6	42.85	43.30	-4	10,169	-0.04%
2019/11/20	7	44.31	6	43.70	43.60	1	10,174	0.01%
2019/11/19	7	45.61	1	45.25	45.00	6	10,175	0.06%
2019/11/18	0	0.00	52	46.00	45.45	-52	10,285	-0.51%
2019/11/15	42	45.58	7	45.14	45.15	35	10,529	0.33%
2019/11/14	87	45.43	19	46.13	44.60	68	10,787	0.63%
2019/11/13	21	45.58	26	45.69	45.00	-5	10,608	-0.05%
2019/11/12	5	45.68	3	46.15	46.15	2	10,685	0.02%
2019/11/11	2	45.40	10	45.96	46.20	-8	10,689	-0.07%
2019/11/08	9	45.11	27	45.78	45.80	-18	10,661	-0.17%
2019/11/07	22	43.77	1	43.80	43.80	21	10,518	0.20%
2019/11/06	4	44.15	0	0.00	43.90	4	10,756	0.04%
2019/11/05	1	44.60	12	44.80	44.80	-11	10,814	-0.10%
2019/11/04	3	44.70	0	44.55	44.55	3	10,889	0.03%
2019/11/01	4	45.00	2	44.80	45.10	2	10,937	0.02%
2019/10/31	6	45.17	1	44.75	44.65	5	11,096	0.05%
2019/10/30	10	44.52	18	44.96	45.80	-8	11,260	-0.07%
2019/10/29	2	44.20	0	0.00	43.90	2	11,419	0.02%
2019/10/28	2	43.70	2	44.10	44.45	0	11,889	0.00%
2019/10/25	1	43.60	2	43.80	44.00	-1	12,331	-0.01%
2019/10/24	0	0.00	2	44.45	44.50	-2	12,331	-0.02%
2019/10/23	30	45.12	17	45.35	44.25	13	12,367	0.11%
2019/10/22	3	44.62	6	44.75	44.65	-3	12,109	-0.02%
2019/10/21	1	44.25	31	44.41	44.15	-30	12,029	-0.25%
2019/10/18	3	43.85	5	44.07	44.25	-2	11,964	-0.02%
2019/10/17	6	43.93	1	43.95	43.95	5	11,898	0.04%
2019/10/16	5	43.12	13	42.93	43.05	-8	11,706	-0.07%
2019/10/15	17	43.00	36.1	42.60	43.00	-19.1	11,656	-0.16%
2019/10/14	6	40.94	3	41.17	41.05	3	11,486	0.03%
2019/10/08	2	40.10	2	39.45	39.40	0	11,470	0.00%
2019/10/07	2	40.75	3	40.92	40.50	-1	11,391	-0.01%
2019/10/04	7	40.63	4	40.44	40.30	3	11,366	0.03%
2019/10/03	2	40.80	1	41.05	40.95	1	11,301	0.01%
2019/10/02	10	41.30	0	0.00	41.50	10	11,253	0.09%
2019/10/01	4	40.95	1	40.90	40.80	3	11,251	0.03%
2019/09/27	7	41.55	7	42.06	40.75	0	11,202	0.00%
2019/09/26	78	43.37	35	43.19	42.90	43	11,061	0.39%
2019/09/25	24	43.30	23	43.52	44.40	1	10,781	0.01%
2019/09/24	6	43.05	9	43.86	42.30	-3	10,420	-0.03%
2019/09/23	16	42.00	25	41.91	43.00	-9	9,990	-0.09%
2019/09/20	0	0.00	4	41.00	40.50	-4	9,512	-0.04%
2019/09/19	10	39.60	2	40.55	40.90	8	9,340	0.09%
2019/09/12	0	0.00	1	38.90	38.80	-1	9,263	-0.01%
2019/09/11	1	38.45	0	0.00	38.30	1	9,336	0.01%
2019/09/06	0	0.00	1	39.90	39.85	-1	9,703	-0.01%
2019/09/05	1	40.60	2	40.23	40.20	-1	9,706	-0.01%
2019/09/04	2	39.80	0	0.00	39.45	2	9,843	0.02%
2019/09/03	0	0.00	1	39.30	39.25	-1	9,840	-0.01%
2019/09/02	6	39.84	2	39.88	40.00	4	9,811	0.04%
2019/08/30	20	39.63	67	39.92	39.30	-47	9,798	-0.48%
2019/08/29	51	38.81	0	0.00	39.30	51	9,735	0.52%
2019/08/28	4	38.60	0	0.00	38.40	4	9,662	0.04%
2019/08/27	1	39.50	1	39.35	39.05	0	9,707	0.00%
2019/08/26	1	39.15	0	0.00	38.85	1	9,759	0.01%
2019/08/23	0	0.00	70.2	40.40	40.30	-70.2	9,702	-0.72%
2019/08/22	2	40.93	1	40.60	40.25	1	9,635	0.01%
2019/08/21	3	40.52	8	40.15	40.40	-5	9,495	-0.05%
2019/08/20	1	41.10	1	40.90	40.95	0	9,382	0.00%
2019/08/19	4	41.60	4	41.91	42.10	0	9,110	0.00%
2019/08/16	3.9	39.91	2.1	39.63	39.40	1.8	8,779	0.02%
2019/08/15	7	39.21	18	39.21	39.30	-11	8,662	-0.13%
2019/08/14	15	39.07	9	38.49	38.85	6	8,454	0.07%
2019/08/13	9	38.54	6.1	38.74	38.15	2.9	8,299	0.04%
2019/08/12	5	37.53	8	37.79	38.25	-3	8,147	-0.04%
2019/08/08	2	37.33	2	37.13	37.45	0	8,101	0.00%
2019/08/07	2	36.78	0	0.00	35.80	2	7,973	0.03%
2019/08/06	5	35.58	7	34.10	36.50	-2	7,923	-0.03%
2019/08/02	22	36.28	18	36.56	36.10	4	8,069	0.05%
2019/08/01	10	38.73	5	38.35	37.80	5	7,916	0.06%
2019/07/31	43	37.67	6	37.83	37.60	37	7,619	0.49%
2019/07/29	58	39.99	17	39.37	40.10	41	7,321	0.56%
2019/07/26	3	37.52	7	36.80	38.00	-4	6,850	-0.06%
2019/07/25	0	0.00	4	34.98	35.20	-4	6,447	-0.06%
2019/07/24	0	0.00	9	34.67	34.70	-9	6,379	-0.14%
2019/07/23	2	33.55	3	34.13	33.95	-1	6,406	-0.02%
2019/07/19	0	0.00	10	32.40	32.65	-10	6,510	-0.15%
2019/07/17	0	0.00	3	31.92	31.90	-3	6,756	-0.04%
2019/07/16	10	31.60	45	31.60	31.60	-35	7,109	-0.49%
2019/07/15	0	0.00	10	32.40	32.65	-10	7,539	-0.13%
2019/07/12	12	32.08	0	0.00	32.75	12	7,870	0.15%
2019/07/11	1	32.20	1	32.10	31.80	0	8,403	0.00%
2019/07/10	2	31.93	3	31.93	31.95	-1	8,466	-0.01%
2019/07/09	1	31.75	0	0.00	31.70	1	8,744	0.01%
2019/07/08	1	31.90	1	32.15	31.90	0	8,879	0.00%
2019/07/04	1	32.00	0	0.00	32.10	1	8,912	0.01%
2019/07/02	0	0.00	3	32.13	31.90	-3	8,987	-0.03%
2019/07/01	2	31.70	4	31.78	31.80	-2	8,977	-0.02%
2019/06/28	1	31.20	4	31.15	31.05	-3	8,994	-0.03%
2019/06/27	6	31.28	7	31.47	31.40	-1	9,042	-0.01%
2019/06/26	1	30.75	2	31.03	30.95	-1	9,017	-0.01%
2019/06/25	2	30.90	1	31.50	30.75	1	9,017	0.01%
2019/06/24	0	0.00	1	31.15	31.35	-1	9,031	-0.01%
2019/06/21	28	31.34	1	30.90	30.90	27	9,083	0.30%
2019/06/20	2	31.68	2	31.95	31.55	0	9,042	0.00%
2019/06/19	141	31.58	130	31.35	31.35	11	9,019	0.12%	大買/大賣/
2019/06/18	4	31.00	0	0.00	30.90	4	9,012	0.04%
2019/06/17	4	31.58	3	31.48	31.65	1	8,960	0.01%
2019/06/14	0	0.00	2	31.30	31.70	-2	8,869	-0.02%
2019/06/13	3	30.70	2	31.23	30.30	1	8,784	0.01%
2019/06/12	1	31.10	1	30.80	30.95	0	8,635	0.00%
2019/06/11	8	30.58	14	31.06	30.90	-6	8,568	-0.07%
2019/06/10	1	29.60	1	29.60	29.70	0	8,327	0.00%
2019/06/06	2	29.23	0	0.00	29.00	2	8,299	0.02%
2019/06/05	2	29.75	0	0.00	29.45	2	8,346	0.02%
2019/06/04	1	29.60	4	29.64	29.45	-3	8,333	-0.04%
2019/06/03	1	29.00	0	0.00	29.30	1	8,318	0.01%
2019/05/31	2	29.60	21	29.51	29.50	-19	8,284	-0.23%
2019/05/30	2	28.83	1	29.00	29.10	1	8,178	0.01%
2019/05/29	20	28.00	1	28.50	28.50	19	8,066	0.24%
2019/05/28	1	28.15	5	28.25	28.20	-4	8,087	-0.05%
2019/05/24	2	28.85	2	28.85	28.80	0	8,229	0.00%
2019/05/23	5	28.62	9	28.53	28.30	-4	8,526	-0.05%
2019/05/22	5	28.95	21	28.82	29.30	-16	8,768	-0.18%
2019/05/21	22	27.36	1	28.45	28.35	21	8,744	0.24%
2019/05/20	1	28.80	1	29.10	28.80	0	8,639	0.00%
2019/05/17	0	0.00	3	30.20	29.30	-3	8,650	-0.03%
2019/05/16	2	30.05	0	0.00	29.65	2	8,642	0.02%
2019/05/15	1	29.40	1	29.95	30.40	0	8,664	0.00%
2019/05/14	0	0.00	4	28.63	29.40	-4	8,779	-0.05%
2019/05/13	2	28.70	0	0.00	28.80	2	8,781	0.02%
2019/05/10	8	29.48	4	29.80	29.30	4	8,700	0.05%
2019/05/09	10	30.38	7	31.61	29.85	3	8,496	0.04%
2019/05/08	2	31.65	2	31.83	32.60	0	8,255	0.00%
2019/05/07	0	0.00	1	32.05	31.90	-1	8,191	-0.01%
2019/05/06	6	31.38	2	31.93	31.20	4	8,176	0.05%
2019/05/03	0	0.00	1	31.95	32.20	-1	8,101	-0.01%
2019/05/02	1	31.80	0	0.00	31.65	1	8,021	0.01%
2019/04/30	0	0.00	2	32.15	32.70	-2	7,886	-0.03%
2019/04/29	3	32.25	3	32.35	32.50	0	7,864	0.00%
2019/04/26	1	32.30	1	32.35	31.95	0	7,719	0.00%
2019/04/25	1	32.90	2	33.10	33.00	-1	7,569	-0.01%
2019/04/24	6	33.53	9	34.44	33.40	-3	7,424	-0.04%
2019/04/23	3	33.92	1	33.50	34.05	2	7,217	0.03%
2019/04/22	7	34.60	6	34.43	34.90	1	7,052	0.01%
2019/04/19	9	33.07	3	32.88	33.90	6	6,699	0.09%
2019/04/18	8	31.54	7	31.73	31.05	1	6,335	0.02%
2019/04/17	3	30.20	154	30.14	30.90	-151	5,978	-2.53%	大賣/鉅額交易
2019/04/16	0	0.00	1	29.10	29.10	-1	5,326	-0.02%
2019/04/15	13	29.45	2	29.00	29.05	11	5,228	0.21%
2019/04/12	0	0.00	1	27.85	28.55	-1	4,942	-0.02%
2019/04/11	1	27.55	1	28.40	27.40	0	4,789	0.00%
2019/04/10	1	27.75	0	0.00	27.75	1	4,728	0.02%
2019/04/09	0	0.00	11	28.10	28.15	-11	4,694	-0.23%
2019/04/08	5	28.00	9	27.96	27.60	-4	4,598	-0.09%
2019/04/03	0	0.00	4	27.55	27.55	-4	4,525	-0.09%
2019/04/02	0	0.00	18	27.35	27.30	-18	4,451	-0.40%
2019/03/26	102	27.03	2	27.08	26.70	100	4,252	2.35%	大買/
2019/03/25	0	0.00	1	27.30	27.30	-1	4,195	-0.02%
2019/03/22	39	27.60	8	27.78	27.85	31	4,192	0.74%
2019/03/21	1	27.40	8	27.46	27.60	-7	4,118	-0.17%
2019/03/20	0	0.00	10	26.95	26.80	-10	4,111	-0.24%
2019/03/19	11	26.83	0	0.00	26.70	11	4,115	0.27%
2019/03/18	2	27.15	15	27.25	27.15	-13	4,094	-0.32%
2019/03/15	0	0.00	2	26.33	26.35	-2	4,022	-0.05%
2019/03/13	1	26.20	0	0.00	26.35	1	4,123	0.02%
2019/03/12	0	0.00	1	26.10	26.15	-1	4,166	-0.02%
2019/03/11	2	25.95	2	26.08	26.05	0	4,319	0.00%
2019/03/08	11	25.65	4	25.74	25.90	7	4,399	0.16%
2019/03/07	10	26.30	0	0.00	26.25	10	4,515	0.22%
2019/03/06	1	26.80	0	0.00	26.85	1	4,539	0.02%
2019/03/05	2	26.85	0	0.00	26.80	2	4,631	0.04%
2019/03/04	11	27.19	2	27.10	27.20	9	4,629	0.19%
2019/02/27	1	27.00	3	26.80	26.95	-2	4,627	-0.04%
2019/02/26	1	28.15	1	27.90	27.55	0	4,598	0.00%
2019/02/25	6	28.05	6	28.45	28.00	0	4,602	0.00%
2019/02/22	14	28.32	4	28.44	27.90	10	4,499	0.22%
2019/02/21	1	27.50	11	26.74	28.10	-10	4,163	-0.24%
2019/02/20	1	26.15	8	26.14	26.10	-7	3,902	-0.18%
2019/02/18	1	26.10	1	26.25	26.20	0	3,985	0.00%
2019/02/14	6	26.35	0	0.00	26.10	6	3,947	0.15%
2019/02/13	4	25.95	21	26.10	26.15	-17	3,840	-0.44%
2019/02/12	11	24.80	0	0.00	25.20	11	3,643	0.30%
2019/01/29	1	23.90	0	0.00	23.90	1	3,777	0.03%
2019/01/25	0	0.00	24	24.23	24.15	-24	4,225	-0.57%
2019/01/17	20	24.24	0	0.00	23.80	20	4,604	0.43%
2019/01/16	0	0.00	2	24.05	24.00	-2	4,647	-0.04%
2019/01/10	10	24.35	0	0.00	24.30	10	4,712	0.21%
2019/01/09	0	0.00	1	23.30	23.70	-1	4,626	-0.02%
2018/12/27	1	22.95	1	23.30	22.95	0	5,018	0.00%
2018/12/24	2	23.43	11	23.35	23.35	-9	5,036	-0.18%
2018/12/22	0	0.00	1	23.25	23.30	-1	5,049	-0.02%
2018/12/20	11	23.00	0	0.00	23.05	11	5,091	0.22%
2018/12/19	0	0.00	1	24.05	23.80	-1	5,067	-0.02%
2018/12/17	1	24.50	0	0.00	24.50	1	5,194	0.02%
2018/12/13	4	24.61	3	24.40	24.30	1	5,184	0.02%
2018/12/12	0	0.00	10	24.45	24.60	-10	5,146	-0.19%
2018/12/10	10	24.00	2	23.95	24.10	8	5,198	0.15%
2018/12/07	0	0.00	10	24.95	24.75	-10	5,196	-0.19%
2018/12/06	12	24.18	8	24.10	24.05	4	5,199	0.08%
2018/12/05	2	25.35	1	25.55	25.60	1	5,157	0.02%
2018/12/04	29	26.07	2	26.35	25.85	27	5,252	0.51%
2018/12/03	4	25.93	1	25.95	25.65	3	5,211	0.06%
2018/11/30	1	24.75	13	24.70	24.65	-12	5,075	-0.24%
2018/11/27	0	0.00	1	23.25	23.55	-1	4,931	-0.02%
2018/11/19	0	0.00	1	23.65	23.70	-1	6,020	-0.02%
2018/11/14	13	23.40	0	0.00	23.50	13	5,954	0.22%
2018/11/07	1	23.10	0	0.00	23.45	1	6,081	0.02%
2018/11/06	1	22.90	1	22.95	22.20	0	6,058	0.00%
2018/11/02	1	23.80	2	23.50	23.40	-1	6,019	-0.02%
2018/11/01	3	21.87	2	22.25	22.45	1	5,798	0.02%
2018/10/31	9	21.02	9	21.12	21.10	0	5,804	0.00%
2018/10/30	1	20.30	0	0.00	20.10	1	5,880	0.02%
2018/10/29	0	0.00	2	20.58	20.70	-2	5,917	-0.03%
2018/10/26	1	19.10	0	0.00	19.50	1	5,994	0.02%
2018/10/24	1	20.55	0	0.00	20.50	1	6,087	0.02%
2018/10/23	1	20.80	0	0.00	20.45	1	6,132	0.02%
2018/10/17	0	0.00	1	22.00	21.50	-1	6,694	-0.01%
2018/10/16	0	0.00	2	21.33	21.20	-2	6,683	-0.03%
2018/10/15	1	20.85	0	0.00	20.85	1	6,739	0.01%
2018/10/12	4	20.94	2	21.10	21.20	2	6,752	0.03%
2018/10/11	1	20.60	2	20.60	20.60	-1	6,849	-0.01%
2018/10/05	2	23.20	4	23.23	23.15	-2	7,080	-0.03%
2018/09/25	1	27.15	0	0.00	26.55	1	8,826	0.01%
2018/09/21	0	0.00	1	27.00	26.90	-1	9,259	-0.01%
2018/09/19	1	26.05	1	25.75	25.65	0	9,365	0.00%
2018/09/18	3	25.85	0	0.00	25.70	3	9,513	0.03%
2018/09/17	1	26.55	0	0.00	26.55	1	9,530	0.01%
2018/09/12	1	25.70	0	0.00	25.70	1	9,595	0.01%
2018/09/11	3	26.25	0	0.00	26.25	3	9,675	0.03%
2018/09/10	4	25.40	0	0.00	25.25	4	9,667	0.04%
2018/09/07	1	27.00	12	27.51	26.70	-11	9,577	-0.11%
2018/09/05	0	0.00	1	29.35	28.90	-1	9,621	-0.01%
2018/08/29	2	29.60	2	29.75	29.70	0	10,391	0.00%
2018/08/28	11	29.38	10	28.65	28.55	1	10,290	0.01%
2018/08/27	0	0.00	2	28.68	29.20	-2	9,920	-0.02%
2018/08/24	3	26.30	0	0.00	26.55	3	9,832	0.03%
2018/08/23	0	0.00	6	26.33	26.20	-6	10,176	-0.06%
2018/08/22	3	25.92	0	0.00	26.10	3	10,451	0.03%
2018/08/20	3	26.23	2	25.85	26.40	1	11,334	0.01%
2018/08/17	2	26.80	0	0.00	26.45	2	11,913	0.02%
2018/08/16	1	27.30	2	26.95	27.30	-1	12,388	-0.01%
2018/08/15	1	26.20	1	26.30	26.30	0	12,761	0.00%
2018/08/14	2	26.20	2	27.00	27.20	0	12,882	0.00%
2018/08/13	12	27.12	1	27.30	26.20	11	13,082	0.08%
2018/08/09	0	0.00	3	28.70	28.85	-3	13,139	-0.02%
2018/08/08	4	29.18	3	28.90	28.55	1	13,262	0.01%
2018/08/07	0	0.00	1	28.55	29.25	-1	13,330	-0.01%
2018/08/06	0	0.00	12	29.40	28.85	-12	13,475	-0.09%
2018/08/03	1	28.20	5	28.17	28.10	-4	13,489	-0.03%
2018/08/02	0	0.00	2	28.18	27.85	-2	13,499	-0.01%
2018/07/31	6	28.80	0	0.00	28.75	6	13,850	0.04%
2018/07/27	1	29.00	12	29.21	29.50	-11	13,909	-0.08%
2018/07/26	1	29.00	1	29.65	29.55	0	13,809	0.00%
2018/07/25	1	27.60	4	28.20	28.60	-3	13,605	-0.02%
2018/07/24	5	27.35	4	27.25	27.30	1	13,400	0.01%
2018/07/23	0	0.00	5	26.28	26.70	-5	13,305	-0.04%
2018/07/20	2	25.85	1	26.25	25.45	1	13,244	0.01%
2018/07/19	1	26.40	6	26.21	26.25	-5	13,169	-0.04%
2018/07/18	9	27.16	2	26.40	26.30	7	13,140	0.05%
2018/07/17	1	29.00	0	0.00	28.35	1	12,987	0.01%
2018/07/13	4	28.86	0	0.00	28.70	4	12,747	0.03%
2018/07/12	0	0.00	2	29.20	29.70	-2	12,715	-0.02%
2018/07/11	16	28.94	15	28.90	28.55	1	12,623	0.01%
2018/07/10	6	28.80	7	28.95	29.00	-1	12,559	-0.01%
2018/07/09	1	28.85	0	0.00	28.75	1	12,554	0.01%
2018/07/06	6	30.04	1.1	30.99	28.95	4.9	12,464	0.04%
2018/07/05	33	31.19	21	30.41	29.80	12	12,239	0.10%
2018/07/04	20	32.00	18	32.08	32.00	2	12,022	0.02%
2018/07/03	74	33.61	52	33.89	31.40	22	11,762	0.19%
2018/07/02	9	32.02	10	32.53	33.05	-1	10,803	-0.01%
2018/06/29	1	30.30	2	30.05	30.05	-1	10,327	-0.01%
2018/06/27	3	29.57	3	29.13	28.70	0	10,090	0.00%
2018/06/26	2	28.65	4	28.25	29.20	-2	9,925	-0.02%
2018/06/25	2	29.10	2	28.90	28.00	0	9,866	0.00%
2018/06/22	1	28.90	3	29.68	28.75	-2	9,839	-0.02%
2018/06/21	4	29.40	3	29.80	30.20	1	9,781	0.01%
2018/06/20	3	28.00	1	28.00	28.00	2	9,678	0.02%
2018/06/19	1	29.25	0	0.00	29.30	1	9,551	0.01%
2018/06/14	13	30.72	2	30.63	30.40	11	9,442	0.12%
2018/06/13	1	30.85	1	30.60	30.55	0	9,329	0.00%
2018/06/12	11	30.68	13	30.61	30.10	-2	9,261	-0.02%
2018/06/11	1	31.30	1	31.15	31.15	0	9,137	0.00%
2018/06/08	21	30.58	29.3	30.49	30.60	-8.3	9,001	-0.09%
2018/06/07	30	31.78	35	31.55	30.40	-5	8,896	-0.06%
2018/06/06	27	30.40	35	30.59	31.20	-8	8,362	-0.10%
2018/06/05	2	29.30	3	28.93	28.85	-1	8,033	-0.01%
2018/06/04	24	30.12	15	29.91	29.75	9	7,931	0.11%
2018/06/01	3	29.32	23	28.98	29.15	-20	7,814	-0.26%
2018/05/31	15	30.87	6	30.58	29.15	9	7,709	0.12%
2018/05/30	4	29.81	7	29.46	30.40	-3	7,314	-0.04%
2018/05/29	12	30.88	14	30.62	30.05	-2	6,991	-0.03%
2018/05/28	29	29.53	29	30.12	31.60	0	6,615	0.00%
2018/05/25	18	28.06	19	28.44	28.80	-1	6,007	-0.02%
2018/05/24	4	25.85	2	26.45	27.20	2	5,375	0.04%
2018/05/23	4	24.50	2	24.73	24.75	2	4,844	0.04%
2018/05/22	6	23.95	3	23.25	23.55	3	4,373	0.07%
2018/05/21	15	23.35	23	22.74	23.35	-8	4,181	-0.19%
2018/05/18	30	22.27	10	22.40	22.20	20	3,919	0.51%
2018/05/17	0	0.00	2	22.20	22.00	-2	3,885	-0.05%
2018/05/16	0	0.00	1	22.30	22.90	-1	3,734	-0.03%
2018/05/14	2	21.55	1	21.20	21.70	1	3,452	0.03%
2018/05/11	6	21.71	12	20.70	20.80	-6	3,201	-0.19%
2018/05/10	0	0.00	1	21.10	21.40	-1	3,004	-0.03%
2018/05/09	7	21.14	1	20.80	21.25	6	2,931	0.20%
2018/05/08	16	20.69	16	20.41	20.25	0	2,728	0.00%
2018/05/07	0	0.00	22	18.77	20.05	-22	2,354	-0.93%
2018/05/04	21	18.40	0	0.00	18.25	21	2,142	0.98%
2018/05/03	5	17.80	0	0.00	18.20	5	2,095	0.24%
2018/05/02	3	18.05	24	18.04	18.10	-21	2,070	-1.01%
2018/04/26	1	16.65	0	0.00	16.45	1	2,077	0.05%
2018/04/25	1	16.70	0	0.00	16.90	1	2,097	0.05%
2018/04/24	0	0.00	3	17.25	16.90	-3	2,142	-0.14%
2018/04/23	20	17.90	0	0.00	17.50	20	2,230	0.90%
2018/04/19	1	17.95	0	0.00	17.95	1	2,248	0.04%
2018/04/18	6	18.41	5	17.96	17.85	1	2,290	0.04%
2018/03/21	1	18.55	0	0.00	18.35	1	5,349	0.02%
2018/03/20	1	18.55	0	0.00	18.55	1	5,551	0.02%
2018/03/19	3	18.75	0	0.00	18.65	3	5,709	0.05%
2018/03/16	0	0.00	1	19.05	19.00	-1	5,824	-0.02%
2018/03/15	1	19.05	0	0.00	19.05	1	5,882	0.02%
2018/03/09	0	0.00	1	19.20	18.85	-1	6,117	-0.02%
2018/03/07	1	19.10	0	0.00	18.85	1	6,129	0.02%
2018/02/26	1	19.40	3	19.30	19.30	-2	6,352	-0.03%
2018/02/23	0	0.00	1	19.55	19.70	-1	6,531	-0.02%
2018/02/09	3	17.45	2	17.00	17.35	1	7,004	0.01%
2018/02/06	0	0.00	6	18.10	17.65	-6	6,970	-0.09%
2018/02/05	0	0.00	10	19.50	19.55	-10	6,926	-0.14%
2018/01/31	10	20.10	0	0.00	20.20	10	7,016	0.14%
2018/01/29	3	20.55	3	20.40	20.35	0	7,082	0.00%
2018/01/24	0	0.00	5	20.40	20.30	-5	7,191	-0.07%
2018/01/23	0	0.00	7	20.55	20.30	-7	7,367	-0.10%
2018/01/22	0	0.00	3	21.00	20.70	-3	7,401	-0.04%
2018/01/18	1	21.75	1	21.45	21.45	0	7,455	0.00%
2018/01/17	1	21.85	1	21.50	21.50	0	7,445	0.00%
2018/01/16	3	21.25	0	0.00	20.95	3	7,459	0.04%
2018/01/15	0	0.00	6	21.25	21.00	-6	7,507	-0.08%
2018/01/08	1	21.00	5	20.70	20.70	-4	8,145	-0.05%
2018/01/04	3	22.55	0	0.00	22.55	3	8,221	0.04%
2018/01/03	0	0.00	6	21.48	21.45	-6	7,920	-0.08%