瀚宇博 (5469)-元富-板橋券商分點個股進出

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
59.2
漲跌
▲0.7
漲幅
+1.20%
成交量
10,205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(已收盤)

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

瀚宇博 (5469)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/05/31	28	59.43	29	59.91	59.20	-1	7,095	-0.01%
2024/05/30	6	58.92	7	59.41	58.50	-1	6,965	-0.01%
2024/05/29	9	60.46	11	60.26	60.20	-2	6,873	-0.03%
2024/05/28	4	58.50	3	59.10	59.20	1	6,712	0.01%
2024/05/27	1	58.30	3	58.47	58.00	-2	6,687	-0.03%
2024/05/24	1	56.50	0	0.00	56.90	1	6,631	0.02%
2024/05/23	2	57.50	3	58.23	57.10	-1	6,600	-0.02%
2024/05/22	16	56.73	3	57.73	58.00	13	6,618	0.20%
2024/05/21	26	57.47	29	57.23	57.40	-3	6,543	-0.05%
2024/05/20	131	55.67	21	55.57	55.70	110	6,391	1.72%	大買/鉅額交易
2024/05/17	5	55.46	1	55.70	55.10	4	6,296	0.06%
2024/05/16	9	57.13	125	58.50	56.70	-116	6,230	-1.86%	大賣/鉅額交易
2024/05/15	9	59.98	12.3	60.20	58.60	-3.3	6,239	-0.05%
2024/05/10	2.5	54.89	0	0.00	54.90	2.5	6,077	0.04%
2024/05/09	1	55.20	0	0.00	55.10	1	6,070	0.02%
2024/05/07	0	0.00	1	54.30	54.70	-1	6,135	-0.02%
2024/05/03	7	54.76	1	55.70	54.30	6	6,448	0.09%
2024/05/02	4	55.03	0	0.00	54.90	4	6,426	0.06%
2024/04/30	4	56.55	0	0.00	56.10	4	6,464	0.06%
2024/04/29	1	56.60	0	0.00	56.70	1	6,448	0.02%
2024/04/26	1	55.10	1	55.90	55.20	0	6,445	0.00%
2024/04/25	1.3	55.46	0	0.00	55.20	1.3	6,443	0.02%
2024/04/23	0	54.90	0	0.00	54.50	0	6,463	0.00%
2024/04/22	1.1	54.54	0	0.00	54.40	1.1	6,473	0.02%
2024/04/19	2.1	55.48	5	55.50	55.70	-3	6,440	-0.05%
2024/04/18	1	56.40	0	0.00	56.60	1	6,405	0.02%
2024/04/16	1.1	56.06	9	56.06	56.70	-7.9	6,398	-0.12%
2024/04/15	7.1	58.67	0	0.00	58.40	7.1	6,339	0.11%
2024/04/11	2.6	58.80	0	0.00	59.50	2.6	6,319	0.04%
2024/04/09	1	60.60	0	0.00	60.70	1	6,302	0.02%
2024/04/02	10	61.60	0	0.00	61.20	10	6,315	0.16%
2024/04/01	11	61.15	2	61.50	61.00	9	6,277	0.14%
2024/03/29	3.1	61.81	0	0.00	60.80	3.1	6,201	0.05%
2024/03/28	17	64.81	14	64.44	63.20	3	5,938	0.05%
2024/03/27	13	60.98	7	63.41	63.60	6	5,614	0.11%
2024/03/26	10.5	62.67	0	0.00	60.90	10.5	5,491	0.19%
2024/03/25	3	63.23	1	63.40	62.50	2	5,434	0.04%
2024/03/22	10	64.03	98	63.70	62.40	-88	5,361	-1.64%
2024/03/21	14	66.65	13	67.54	67.00	1	5,175	0.02%
2024/03/20	9	61.73	16	63.27	64.90	-7	4,423	-0.16%
2024/03/19	2	59.70	29	58.91	59.00	-27	4,056	-0.67%
2024/03/15	0	0.00	1	56.60	55.70	-1	3,869	-0.03%
2024/03/14	1	55.90	0	0.00	55.20	1	3,855	0.03%
2024/03/13	9	54.06	0	0.00	54.70	9	3,876	0.23%
2024/03/12	12	53.90	0	0.00	55.00	12	3,920	0.31%
2024/03/11	2	53.55	0	0.00	53.30	2	3,909	0.05%
2024/03/08	1	55.20	3	55.60	54.90	-2	3,921	-0.05%
2024/03/06	1	58.50	0	0.00	58.30	1	4,347	0.02%
2024/03/05	0	58.30	10	57.80	58.30	-10	4,428	-0.23%
2024/03/01	1	57.50	0	0.00	57.50	1	4,423	0.02%
2024/02/27	1	57.20	5	58.30	57.20	-4	4,392	-0.09%
2024/02/23	7	58.83	0	0.00	58.40	7	4,341	0.16%
2024/02/22	0	0.00	2	62.00	62.00	-2	4,255	-0.05%
2024/02/20	0	0.00	1	62.80	62.50	-1	4,307	-0.02%
2024/02/16	2	62.20	6	62.03	61.50	-4	4,232	-0.09%
2024/02/15	21	59.47	4	59.73	60.00	17	4,144	0.41%
2024/02/05	6	58.62	8	58.61	58.60	-2	4,096	-0.05%
2024/02/01	5	56.80	0	0.00	57.50	5	4,019	0.12%
2024/01/31	1	57.00	0	0.00	57.00	1	4,006	0.02%
2024/01/30	0	0.00	2	57.50	56.70	-2	4,010	-0.05%
2024/01/29	2	58.10	2	57.90	57.80	0	3,956	0.00%
2024/01/26	4	56.88	24	56.63	57.00	-20	3,827	-0.52%
2024/01/25	0	54.60	2	54.80	54.60	-2	3,692	-0.05%
2024/01/24	7	55.86	8	55.85	55.30	-1	3,832	-0.03%
2024/01/23	9	55.08	15	55.11	55.30	-6	3,953	-0.15%
2024/01/22	0	0.00	2	55.10	54.70	-2	3,950	-0.05%
2024/01/18	2	53.30	0	0.00	53.50	2	3,970	0.05%
2024/01/17	0	0.00	1	54.50	53.60	-1	3,973	-0.03%
2024/01/16	1	53.80	0	0.00	54.90	1	3,965	0.03%
2024/01/15	31	54.68	0	0.00	54.40	31	3,963	0.78%
2024/01/09	5	54.60	56	54.28	54.60	-51	4,001	-1.27%
2024/01/05	0	0.00	4	55.60	55.30	-4	4,023	-0.10%
2024/01/04	1	54.80	26	55.65	55.80	-25	4,024	-0.62%
2024/01/03	12	55.39	23	55.80	55.40	-11	4,078	-0.27%
2023/12/29	20	55.40	0.4	55.40	55.30	19.6	4,103	0.48%
2023/12/28	5	54.70	0	0.00	54.20	5	4,022	0.12%
2023/12/27	12.1	54.13	0	0.00	54.20	12.1	4,021	0.30%
2023/12/26	10.1	54.00	0	0.00	54.20	10.1	4,024	0.25%
2023/12/25	7.1	53.83	0	0.00	54.00	7.1	4,015	0.18%
2023/12/22	13.1	55.27	0	0.00	54.50	13.1	4,009	0.33%
2023/12/21	1.1	55.12	1	55.40	54.80	0.1	3,997	0.00%
2023/12/20	15.1	55.97	1	55.60	55.60	14.1	3,986	0.35%
2023/12/19	10	56.66	9	56.09	56.00	1	3,976	0.03%
2023/12/18	15.1	58.88	43	58.12	57.90	-27.9	3,957	-0.70%
2023/12/15	5.1	63.28	8	63.74	62.80	-2.9	3,906	-0.07%
2023/12/14	3	62.63	3	62.50	63.00	0	3,881	0.00%
2023/12/13	4	61.90	0	0.00	61.80	4	3,880	0.10%
2023/12/12	8.1	61.59	0.1	61.50	61.60	8	3,936	0.20%
2023/12/11	2	61.50	3	61.77	61.40	-1	3,996	-0.02%
2023/12/08	7.1	63.43	4	64.20	63.20	3.1	4,038	0.08%
2023/12/07	9.2	63.47	15	63.65	63.70	-5.8	4,058	-0.14%
2023/12/06	4	63.47	9	62.71	62.90	-5	4,065	-0.12%
2023/12/05	2	61.30	7	61.61	62.10	-5	4,062	-0.12%
2023/12/04	1.1	63.25	12	63.58	62.90	-10.9	4,137	-0.26%
2023/12/01	17	58.24	20	58.57	59.10	-3	4,059	-0.07%
2023/11/30	5.1	56.54	2	57.00	56.80	3.1	4,112	0.07%
2023/11/29	0	0.00	5	55.50	56.00	-5	4,055	-0.12%
2023/11/27	0.1	55.03	0	0.00	55.00	0.1	4,158	0.00%
2023/11/24	0	0.00	0	55.40	55.30	0	4,212	0.00%
2023/11/22	1	54.70	0	0.00	54.80	1	4,270	0.02%
2023/11/21	9	55.92	6	55.87	55.30	3	4,299	0.07%
2023/11/20	1	56.20	1	56.00	56.10	0	4,373	0.00%
2023/11/17	11	55.07	1	55.20	55.20	10	4,361	0.23%
2023/11/16	12	53.90	0	0.00	53.60	12	4,418	0.27%
2023/11/15	12.1	54.01	3	53.93	53.70	9.1	4,515	0.20%
2023/11/14	0	53.00	0	0.00	52.90	0	4,598	0.00%
2023/11/13	10	52.90	0	0.00	53.00	10	4,744	0.21%
2023/11/10	4.1	53.63	0	0.00	53.30	4.1	4,800	0.08%
2023/11/09	6	54.03	0	0.00	54.50	6	4,906	0.12%
2023/11/08	0	54.20	0	0.00	54.60	0	4,939	0.00%
2023/11/06	0.1	55.05	2	55.30	55.70	-2	5,133	-0.04%
2023/11/03	0.1	55.26	0	0.00	54.70	0.1	5,245	0.00%
2023/11/02	4.1	56.10	0	0.00	56.20	4.1	5,263	0.08%
2023/11/01	11.1	55.00	2	54.70	55.20	9.1	5,253	0.17%
2023/10/31	53.1	56.74	49	56.59	55.70	4.1	5,125	0.08%
2023/10/30	0	0.00	1	54.20	54.50	-1	4,977	-0.02%
2023/10/26	0.1	53.73	0	0.00	54.00	0.1	5,108	0.00%
2023/10/23	0.1	53.05	2	53.30	53.10	-1.9	5,180	-0.04%
2023/10/20	2.1	52.49	0	0.00	52.40	2.1	5,386	0.04%
2023/10/19	0.1	52.67	0	0.00	52.90	0.1	5,476	0.00%
2023/10/18	14.1	52.50	0	0.00	52.50	14.1	5,509	0.26%
2023/10/17	0	54.00	0	0.00	53.20	0	5,542	0.00%
2023/10/16	0.1	53.70	0	0.00	53.90	0.1	5,743	0.00%
2023/10/13	11.1	54.26	0	0.00	54.20	11.1	6,203	0.18%
2023/10/12	1.1	55.50	0	0.00	55.40	1.1	6,578	0.02%
2023/10/11	11.3	55.40	0	0.00	55.20	11.3	6,710	0.17%
2023/10/06	1.1	57.93	10	57.08	56.40	-8.9	6,638	-0.13%
2023/10/05	3.1	59.49	1	58.90	58.90	2.1	6,601	0.03%
2023/10/04	5	58.20	5	58.60	59.20	0	6,591	0.00%
2023/10/03	0	0.00	8	59.50	59.50	-8	6,600	-0.12%
2023/10/02	13	60.46	0	0.00	60.40	13	6,605	0.20%
2023/09/28	0.1	59.00	0	0.00	59.40	0.1	6,596	0.00%
2023/09/27	2.1	58.64	1	59.00	58.90	1.1	6,608	0.02%
2023/09/26	0	60.40	1	60.30	59.00	-1	6,612	-0.02%
2023/09/25	11	59.90	6	60.40	60.40	5	6,629	0.08%
2023/09/22	6	58.13	3	58.30	58.50	3	6,613	0.04%
2023/09/21	5	58.50	5	59.00	58.50	0	6,655	0.00%
2023/09/20	3.1	59.71	1.1	59.77	59.40	2	6,790	0.03%
2023/09/19	5	61.30	0	0.00	61.30	5	6,775	0.07%
2023/09/18	2	61.50	0	0.00	60.90	2	6,806	0.03%
2023/09/15	1	61.15	5	60.90	60.80	-4	6,861	-0.06%
2023/09/14	0	59.80	5.4	60.48	60.50	-5.4	6,871	-0.08%
2023/09/13	0	0.00	1.4	59.86	60.10	-1.4	6,876	-0.02%
2023/09/12	3.4	58.33	9.6	59.02	59.10	-6.2	6,857	-0.09%
2023/09/11	6	57.25	8.1	57.51	57.20	-2.1	6,784	-0.03%
2023/09/08	3.1	59.53	2.1	59.63	59.30	1	6,697	0.02%
2023/09/07	46.1	60.24	40.8	60.01	59.40	5.3	6,658	0.08%
2023/09/06	29	58.11	44	58.35	58.80	-15	6,563	-0.23%
2023/09/05	30	57.27	25.5	56.96	57.50	4.5	6,516	0.07%
2023/09/04	1	54.50	0	0.00	55.00	1	6,285	0.02%
2023/09/01	3	55.30	2	54.50	54.40	1	6,286	0.02%
2023/08/31	1	54.20	1	55.20	55.20	0	6,233	0.00%
2023/08/30	1	53.50	0	0.00	53.90	1	6,198	0.02%
2023/08/29	2	52.35	3	52.37	52.70	-1	6,168	-0.02%
2023/08/28	0	0.00	1	52.30	52.60	-1	6,177	-0.02%
2023/08/25	0	0.00	2	53.70	54.00	-2	6,187	-0.03%
2023/08/24	1	53.60	89	53.10	53.70	-88	6,151	-1.43%
2023/08/23	4	54.38	1	54.80	54.60	3	6,020	0.05%
2023/08/22	30.1	54.46	10	54.70	54.80	20.1	6,010	0.33%
2023/08/21	2.5	54.82	18	54.48	54.70	-15.5	5,967	-0.26%
2023/08/18	12	53.63	4	53.40	53.30	8	5,889	0.14%
2023/08/17	15.1	52.83	15	53.41	54.20	0.1	5,784	0.00%
2023/08/16	13	52.32	5	52.44	52.50	8	5,671	0.14%
2023/08/15	56	52.06	5	51.90	52.20	51	5,601	0.91%
2023/08/14	2	50.10	2.3	50.42	50.40	-0.3	5,497	0.00%
2023/08/11	6	50.57	2	49.95	50.80	4	5,473	0.07%
2023/08/10	8	50.20	15	50.16	50.30	-7	5,409	-0.13%
2023/08/09	42.1	50.36	60	50.51	50.80	-17.9	5,299	-0.34%
2023/08/08	1	49.65	0	0.00	49.95	1	5,202	0.02%
2023/08/07	1	48.96	21	49.30	49.75	-20	5,164	-0.39%
2023/08/04	2	47.20	0	0.00	48.05	2	5,138	0.04%
2023/08/02	2	48.70	1	48.15	47.60	1	5,135	0.02%
2023/08/01	4	48.80	8	50.00	48.95	-4	5,127	-0.08%
2023/07/31	4	50.37	2	50.00	49.65	2	5,123	0.04%
2023/07/28	0.1	48.61	0	0.00	49.40	0.1	5,108	0.00%
2023/07/27	2	49.30	5	49.29	49.20	-3	5,086	-0.06%
2023/07/26	11	49.58	2	49.63	49.25	9	5,055	0.18%
2023/07/25	16.2	50.63	2.1	50.42	50.70	14.1	4,978	0.28%
2023/07/24	30.3	48.63	7	48.64	49.20	23.3	4,760	0.49%
2023/07/21	32.1	46.72	40.1	47.25	47.50	-7.9	4,657	-0.17%
2023/07/20	1	46.65	1	47.80	46.80	0	4,612	0.00%
2023/07/19	19	48.90	18	49.06	47.55	1	4,538	0.02%
2023/07/18	38.4	51.99	18	51.15	50.20	20.4	4,397	0.46%
2023/07/17	16.1	53.28	7.4	53.71	54.40	8.7	3,923	0.22%
2023/07/14	0.1	48.60	2	49.00	49.50	-1.9	3,526	-0.05%
2023/07/13	0.1	47.60	0	0.00	47.50	0.1	3,369	0.00%
2023/07/12	0.1	47.54	1	47.45	47.50	-0.9	3,355	-0.03%
2023/07/11	20	47.70	10	47.66	47.90	10	3,335	0.30%
2023/07/10	0	0.00	0.1	47.40	47.65	-0.1	3,338	0.00%
2023/07/07	1	47.35	3	47.73	48.10	-2	3,346	-0.06%
2023/07/06	1	48.50	0	0.00	48.50	1	3,390	0.03%
2023/07/05	0.1	48.22	0	0.00	48.05	0.1	3,435	0.00%
2023/07/04	1.2	47.97	1	47.80	48.00	0.2	3,524	0.00%
2023/07/03	0.2	48.66	3	48.70	48.65	-2.8	3,480	-0.08%
2023/06/30	2	47.70	4	47.65	48.05	-2	3,428	-0.06%
2023/06/29	3	47.55	3	48.35	48.35	0	3,397	0.00%
2023/06/28	8	47.81	13	48.14	48.20	-5	3,311	-0.15%
2023/06/27	1	46.85	0	0.00	46.70	1	3,114	0.03%
2023/06/26	6	45.83	7	46.69	46.70	-1	3,031	-0.03%
2023/06/21	11.1	45.91	12	45.84	45.60	-0.9	2,969	-0.03%
2023/06/20	6.1	45.13	6	45.20	45.20	0.1	2,867	0.00%
2023/06/19	1	44.63	0	0.00	44.75	1	2,778	0.04%
2023/06/16	0.1	43.05	0	0.00	44.05	0.1	2,707	0.00%
2023/06/15	0.1	43.33	0	0.00	43.60	0.1	2,629	0.00%
2023/06/13	0	0.00	1	43.10	43.25	-1	2,596	-0.04%
2023/06/12	20	42.72	4.1	42.90	42.30	15.9	2,541	0.63%
2023/06/09	6.1	44.46	4	44.00	44.00	2.1	2,453	0.09%
2023/06/07	0.1	43.50	0	0.00	43.55	0.1	2,246	0.00%
2023/06/06	0	42.90	0	0.00	43.25	0	2,205	0.00%
2023/06/05	0.1	42.70	0	0.00	43.30	0.1	2,195	0.00%
2023/06/01	0.1	42.68	0	0.00	42.80	0.1	2,132	0.00%
2023/05/31	0	0.00	3	42.12	42.20	-3	2,097	-0.14%
2023/05/29	0	41.40	5	41.45	41.75	-5	2,016	-0.25%
2023/05/26	2.1	41.74	1	41.55	40.80	1.1	1,999	0.05%
2023/05/25	0.1	42.30	0	0.00	42.40	0.1	1,945	0.00%
2023/05/24	1	41.60	1	40.60	41.70	0	1,895	0.00%
2023/05/23	1	41.00	1	40.80	40.90	0	1,864	0.00%
2023/05/22	6	40.69	7	40.56	40.80	-1	1,870	-0.05%
2023/05/19	2	39.90	4	39.75	39.80	-2	1,846	-0.11%
2023/05/18	3	39.67	3	39.72	39.95	0	1,843	0.00%
2023/05/17	0	0.00	1	39.65	39.90	-1	1,819	-0.05%
2023/05/16	6	39.57	7	39.55	39.70	-1	1,785	-0.06%
2023/05/15	5	38.97	0	0.00	39.00	5	1,734	0.29%
2023/05/11	2	39.10	1.3	38.75	38.60	0.7	1,673	0.04%
2023/05/10	3	39.30	2	39.23	39.10	1	1,647	0.06%
2023/05/08	3	39.15	9	38.90	38.90	-6	1,586	-0.38%
2023/05/04	6	39.06	2	38.90	39.10	4	1,518	0.26%
2023/04/21	6	39.25	9	37.81	37.25	-3	1,378	-0.22%
2023/04/20	6	38.56	3	38.30	38.35	3	1,299	0.23%
2023/04/17	0	0.00	2	37.85	38.15	-2	1,256	-0.16%
2023/04/14	0	0.00	3	38.55	38.25	-3	1,238	-0.24%
2023/04/13	0	0.00	2	38.93	38.60	-2	1,211	-0.17%
2023/04/11	0	0.00	52	38.78	38.85	-52	1,133	-4.59%
2023/04/10	6	37.73	0	0.00	37.70	6	1,047	0.57%
2023/04/07	50	37.25	1	37.00	37.25	49	953	5.14%
2023/03/31	0	0.00	25	35.65	35.55	-25	821	-3.04%
2023/03/28	0	0.00	15	35.15	35.10	-15	816	-1.84%
2023/03/21	0	0.00	1	34.85	34.95	-1	790	-0.13%
2023/03/17	0	0.00	1	34.30	34.40	-1	774	-0.13%
2023/03/07	5	35.25	1	35.35	35.40	4	837	0.48%
2023/02/21	1	34.50	1	34.85	34.50	0	863	0.00%
2023/02/20	20	34.75	0	0.00	34.80	20	889	2.25%
2023/02/17	7	34.10	0	0.00	34.50	7	892	0.78%
2023/02/16	1	33.65	0	0.00	33.90	1	879	0.11%
2023/02/15	1	33.60	0	0.00	33.55	1	895	0.11%
2023/02/14	0	0.00	5	33.33	33.30	-5	906	-0.55%
2023/02/01	10	33.00	0	0.00	33.20	10	1,324	0.75%
2023/01/30	0	0.00	5	32.15	32.10	-5	1,302	-0.38%
2023/01/16	1	31.60	0	0.00	31.55	1	1,292	0.08%
2023/01/10	1	32.25	0	0.00	32.10	1	1,282	0.08%
2023/01/05	10	31.80	10	31.80	31.75	0	1,290	0.00%
2022/12/26	0	0.00	6	32.15	32.15	-6	1,313	-0.46%
2022/12/12	5	33.00	40	33.15	33.00	-35	1,302	-2.69%
2022/12/09	20	33.35	0	0.00	33.25	20	1,308	1.53%
2022/12/07	0	0.00	5	33.35	33.35	-5	1,304	-0.38%
2022/12/06	2	34.35	0	0.00	34.15	2	1,304	0.15%
2022/12/05	5	35.60	0	0.00	35.35	5	1,281	0.39%
2022/12/02	20	35.05	0	0.00	35.20	20	1,274	1.57%
2022/11/29	0	33.80	0	0.00	34.00	0	1,235	0.00%
2022/11/28	0.1	34.00	0	0.00	33.90	0.1	1,233	0.00%
2022/11/25	0	0.00	3	34.20	34.05	-3	1,233	-0.24%
2022/11/08	0	0.00	1	33.35	33.50	-1	1,149	-0.09%
2022/11/03	0	0.00	6	32.99	33.40	-6	1,062	-0.56%
2022/11/02	7	33.08	7	32.15	33.05	0	1,017	0.00%
2022/10/31	0	0.00	8	28.73	28.75	-8	813	-0.98%
2022/10/27	0.2	28.40	0	0.00	28.35	0.2	841	0.02%
2022/10/21	0	0.00	9	28.30	28.20	-9	851	-1.06%
2022/10/18	0	0.00	5	28.55	28.75	-5	850	-0.59%
2022/10/14	2	28.35	2	28.50	28.55	0	855	0.00%
2022/10/07	0	0.00	5	30.30	30.20	-5	837	-0.60%
2022/09/29	0	28.75	0	0.00	28.75	0	857	0.00%
2022/09/28	0.2	28.55	0	0.00	28.55	0.2	844	0.02%
2022/09/26	0	0.00	1	29.50	29.50	-1	838	-0.12%
2022/09/13	0	0.00	1	32.60	32.60	-1	886	-0.11%
2022/08/31	6.2	32.39	0	0.00	32.75	6.2	889	0.69%
2022/08/23	5	31.55	0	0.00	31.45	5	898	0.56%
2022/08/18	6	31.73	0	0.00	31.70	6	887	0.68%
2022/08/17	5	31.80	0	0.00	31.70	5	887	0.56%
2022/08/16	1	32.10	11	31.85	32.05	-10	872	-1.15%
2022/08/15	1	31.75	0	0.00	31.70	1	850	0.12%
2022/08/12	5	30.60	0	0.00	30.75	5	817	0.61%
2022/08/11	8	30.53	0	0.00	30.55	8	806	0.99%
2022/08/09	0	0.00	40	29.60	29.75	-40	795	-5.03%
2022/08/08	10	31.75	0	0.00	31.80	10	789	1.27%
2022/08/05	30	31.87	0	0.00	31.90	30	764	3.93%
2022/07/29	0	32.30	0	0.00	32.30	0	814	0.00%
2022/07/27	0.2	32.35	0	0.00	32.50	0.2	837	0.02%
2022/07/20	0	0.00	5	32.85	32.60	-5	881	-0.57%
2022/07/18	5	32.00	0	0.00	32.45	5	886	0.56%
2022/07/06	0	0.00	1	30.55	30.15	-1	897	-0.11%
2022/07/04	0	0.00	10	30.75	30.30	-10	922	-1.08%
2022/07/01	0	0.00	4	30.21	30.00	-4	941	-0.42%
2022/06/30	0	0.00	2	31.80	31.65	-2	920	-0.22%
2022/06/28	0	33.25	0	0.00	33.15	0	920	0.00%
2022/06/27	2.1	33.63	0	0.00	33.65	2.1	931	0.23%
2022/06/22	0	0.00	20	32.55	32.10	-20	929	-2.15%
2022/06/02	1	37.35	0	0.00	37.20	1	962	0.10%
2022/05/27	4	36.50	4	36.45	36.45	0	979	0.00%
2022/05/26	2	36.65	2	36.65	36.50	0	995	0.00%
2022/05/05	21	38.45	0	0.00	38.35	21	1,270	1.65%
2022/05/03	2	38.00	0	0.00	38.00	2	1,264	0.16%
2022/04/29	1	39.10	24	38.59	38.55	-23	1,251	-1.84%
2022/04/27	0.1	38.60	0	0.00	38.60	0.1	1,240	0.01%
2022/04/21	0	0.00	8	40.50	40.50	-8	1,250	-0.64%
2022/04/18	8	39.85	0	0.00	39.80	8	1,285	0.62%
2022/04/13	2	39.78	0	0.00	40.95	2	1,318	0.15%
2022/04/07	0	0.00	5	41.40	40.75	-5	1,314	-0.38%
2022/03/23	0	43.30	0	0.00	43.40	0	1,393	0.00%
2022/03/21	0	0.00	10	42.80	42.75	-10	1,392	-0.72%
2022/03/16	0.2	41.55	0	0.00	41.25	0.2	1,411	0.01%
2022/03/10	10	42.20	0	0.00	42.35	10	1,475	0.68%
2022/03/08	0.1	41.40	0	0.00	41.35	0.1	1,486	0.01%
2022/03/03	0	44.70	10	44.55	44.60	-10	1,491	-0.67%
2022/03/01	0.1	44.90	0	0.00	44.90	0.1	1,509	0.01%
2022/02/25	0	0.00	2	44.70	44.70	-2	1,504	-0.13%
2022/02/24	5	44.05	0	0.00	44.10	5	1,501	0.33%
2022/02/23	0	45.00	2	44.85	44.95	-2	1,485	-0.13%
2022/02/22	10	44.85	4	44.43	44.90	6	1,495	0.40%
2022/02/21	2	44.15	1	44.60	44.60	1	1,433	0.07%
2022/02/17	4	44.08	13	43.06	43.80	-9	1,676	-0.54%
2022/02/15	11	41.95	0	0.00	41.85	11	1,731	0.64%
2022/02/14	0	0.00	2	42.50	41.95	-2	1,751	-0.11%
2022/01/26	0	0.00	4	41.60	41.60	-4	1,872	-0.21%
2022/01/21	0	0.00	5	42.70	42.55	-5	1,980	-0.25%
2022/01/20	0	0.00	5	43.45	43.50	-5	1,984	-0.25%
2022/01/17	0	0.00	5	43.10	43.20	-5	1,996	-0.25%
2022/01/14	6	42.88	2	42.65	42.65	4	1,991	0.20%
2022/01/13	3	42.90	1	43.05	43.05	2	1,984	0.10%
2022/01/12	0	0.00	3	42.90	42.90	-3	1,985	-0.15%
2022/01/10	0	0.00	1	43.25	43.35	-1	1,956	-0.05%
2022/01/07	4	43.58	1	43.60	43.50	3	1,951	0.15%
2022/01/06	0	0.00	2	44.53	44.25	-2	1,934	-0.10%
2022/01/05	6	44.90	10	44.60	44.65	-4	1,930	-0.21%
2022/01/04	10	45.41	0	0.00	45.15	10	1,917	0.52%
2021/12/30	0	0.00	11	45.39	45.40	-11	1,914	-0.57%
2021/12/29	0.1	45.05	8	45.25	45.25	-7.9	1,916	-0.41%
2021/12/28	5	45.50	5	45.46	45.45	0	1,921	0.00%
2021/12/24	15	45.33	0	0.00	45.25	15	1,963	0.76%
2021/12/23	2	44.53	0	0.00	44.60	2	1,925	0.10%
2021/12/22	1	44.30	0	0.00	44.20	1	1,942	0.05%
2021/12/14	0	0.00	1	44.15	43.85	-1	1,995	-0.05%
2021/12/08	3	45.88	7	45.63	45.95	-4	1,970	-0.20%
2021/12/03	8	45.01	0	0.00	45.05	8	2,000	0.40%
2021/12/02	0	0.00	0.5	44.75	44.60	-0.5	2,000	-0.02%
2021/12/01	0	0.00	4	45.18	45.20	-4	1,995	-0.20%
2021/11/30	0	0.00	3	45.00	44.55	-3	1,997	-0.15%
2021/11/29	0.1	44.40	3	43.98	44.30	-2.9	1,992	-0.14%
2021/11/26	0	0.00	0.2	44.80	44.45	-0.2	1,972	-0.01%
2021/11/25	1	45.50	1	45.55	45.50	0	1,953	0.00%
2021/11/24	1	45.70	0	0.00	45.85	1	1,949	0.05%
2021/11/22	0	0.00	1	46.90	46.65	-1	1,944	-0.05%
2021/11/19	2	45.88	0	0.00	45.70	2	1,923	0.10%
2021/11/18	1	46.55	1	46.60	46.40	0	1,899	0.00%
2021/11/17	0	0.00	3	46.83	46.90	-3	1,877	-0.16%
2021/11/16	22	47.41	6	47.61	47.15	16	1,842	0.87%
2021/11/15	1	45.10	3	45.15	46.50	-2	1,600	-0.12%
2021/11/10	0	0.00	2	43.85	44.00	-2	1,574	-0.13%
2021/11/04	0	0.00	5	43.95	43.95	-5	1,698	-0.29%
2021/11/02	5	43.60	0	0.00	42.65	5	1,793	0.28%
2021/11/01	0	0.00	4	42.65	42.90	-4	1,853	-0.22%
2021/10/29	0.1	41.80	0	0.00	41.70	0.1	1,851	0.01%
2021/10/28	1	41.50	0	0.00	41.45	1	1,871	0.05%
2021/10/27	0	0.00	2	41.38	41.60	-2	1,899	-0.11%
2021/10/26	0	0.00	1	40.90	40.80	-1	1,902	-0.05%
2021/10/21	0	0.00	1	40.60	40.15	-1	1,970	-0.05%
2021/10/19	1.2	40.36	1	40.35	40.40	0.2	2,028	0.01%
2021/10/15	0	0.00	5	39.50	39.65	-5	2,106	-0.24%
2021/10/12	0	0.00	2	39.78	39.55	-2	2,206	-0.09%
2021/10/01	2	40.70	0	0.00	39.75	2	2,695	0.07%
2021/09/29	0.1	41.20	0	0.00	41.15	0.1	2,703	0.00%
2021/09/28	0	0.00	2	41.65	42.00	-2	2,742	-0.07%
2021/09/24	5	43.45	0	0.00	43.30	5	2,768	0.18%
2021/09/23	0.6	42.80	0	0.00	42.85	0.6	2,789	0.02%
2021/09/14	0	0.00	1	42.65	42.50	-1	3,077	-0.03%
2021/09/03	0.2	42.30	0	0.00	42.30	0.2	3,652	0.01%
2021/09/02	0	0.00	10	42.55	42.00	-10	3,673	-0.27%
2021/09/01	1	42.25	0	0.00	42.50	1	3,688	0.03%
2021/08/31	10	41.95	0	0.00	41.95	10	3,691	0.27%
2021/08/26	10	41.55	0	0.00	41.55	10	3,744	0.27%
2021/08/25	0	41.75	0	0.00	41.60	0	3,772	0.00%
2021/08/24	0	0.00	5	40.95	41.00	-5	3,815	-0.13%
2021/08/23	1	41.40	0	0.00	41.60	1	3,820	0.03%
2021/08/19	1	41.30	0	0.00	40.80	1	3,831	0.03%
2021/08/18	0	0.00	3	40.87	42.20	-3	3,841	-0.08%
2021/08/11	10	47.09	0	0.00	46.75	10	4,172	0.24%
2021/08/10	0	0.00	1	47.95	47.65	-1	4,156	-0.02%
2021/08/09	1	48.50	4	48.50	48.15	-3	4,196	-0.07%
2021/08/06	3	49.07	11	49.35	49.30	-8	4,195	-0.19%
2021/08/05	5	49.51	2	49.40	49.55	3	4,156	0.07%
2021/08/04	0	0.00	3	48.40	48.35	-3	4,121	-0.07%
2021/08/03	0.6	48.20	1	48.30	48.30	-0.4	4,189	-0.01%
2021/08/02	1	47.60	14.2	47.64	48.30	-13.2	4,211	-0.31%
2021/07/30	1	47.75	0	0.00	47.35	1	4,214	0.02%
2021/07/29	10	47.85	0	0.00	47.85	10	4,246	0.24%
2021/07/28	4	47.13	4	47.38	47.50	0	4,284	0.00%
2021/07/27	3	47.82	8	47.60	47.40	-5	4,389	-0.11%
2021/07/26	7	47.69	7	47.86	47.90	0	4,476	0.00%
2021/07/22	0.2	47.10	1	46.95	47.10	-0.8	4,676	-0.02%
2021/07/21	6	46.08	0	0.00	46.25	6	4,687	0.13%
2021/07/20	1	46.45	0	0.00	46.65	1	4,682	0.02%
2021/07/19	4	47.71	0	0.00	47.60	4	4,685	0.09%
2021/07/16	5	48.20	0	0.00	48.40	5	4,759	0.11%
2021/07/14	2	48.25	2	48.35	48.20	0	4,920	0.00%
2021/07/13	0	0.00	10	49.69	49.05	-10	4,891	-0.20%
2021/07/12	2.2	49.01	0	0.00	49.15	2.2	4,678	0.05%
2021/07/09	0	0.00	1	48.60	48.45	-1	4,617	-0.02%
2021/07/08	2	48.00	25	48.57	48.00	-23	4,671	-0.49%
2021/07/07	2	47.98	0	0.00	47.65	2	4,704	0.04%
2021/07/05	0.2	48.35	1	48.45	48.40	-0.8	5,033	-0.02%
2021/07/02	0	0.00	1	47.40	47.30	-1	5,123	-0.02%
2021/07/01	0	0.00	2	47.25	47.15	-2	5,162	-0.04%
2021/06/29	1	48.25	3	47.87	47.55	-2	5,173	-0.04%
2021/06/28	1.4	47.79	4	48.13	48.00	-2.6	5,210	-0.05%
2021/06/25	1	47.75	2	48.00	47.55	-1	5,209	-0.02%
2021/06/24	0	0.00	3	48.15	48.15	-3	5,229	-0.06%
2021/06/23	28	48.15	20	48.30	48.40	8	5,236	0.15%
2021/06/22	14.2	48.37	18	48.10	47.65	-3.8	5,254	-0.07%
2021/06/21	3	45.47	0	0.00	46.05	3	5,322	0.06%
2021/06/18	3	46.45	4	46.50	46.60	-1	5,441	-0.02%
2021/06/17	10	45.55	8	45.54	46.05	2	5,455	0.04%
2021/06/15	7	45.66	13	45.79	45.85	-6	5,487	-0.11%
2021/06/11	16	45.19	10	45.13	45.15	6	5,528	0.11%
2021/06/10	7	44.76	0	0.00	44.80	7	5,529	0.13%
2021/06/09	2	44.48	2	44.55	44.25	0	5,598	0.00%
2021/06/03	1.2	44.73	0	0.00	44.65	1.2	5,781	0.02%
2021/06/02	4	44.85	1	44.55	44.65	3	5,812	0.05%
2021/06/01	3	45.23	18	44.90	45.15	-15	5,826	-0.26%
2021/05/31	13	44.40	28	44.58	44.40	-15	5,866	-0.26%
2021/05/28	0	0.00	2	44.38	44.40	-2	5,942	-0.03%
2021/05/27	0	0.00	1	44.05	44.00	-1	6,162	-0.02%
2021/05/25	12	44.09	10	44.29	44.10	2	6,577	0.03%
2021/05/24	0	0.00	4	42.95	43.50	-4	6,656	-0.06%
2021/05/21	14	43.59	11	43.74	43.60	3	6,773	0.04%
2021/05/20	27	44.79	35	44.81	43.40	-8	6,861	-0.12%
2021/05/19	5	42.76	6	42.58	43.35	-1	6,619	-0.02%
2021/05/18	15	41.22	2	41.03	42.10	13	6,594	0.20%
2021/05/17	1	38.20	1	38.55	38.95	0	6,581	0.00%
2021/05/14	10	41.46	0	0.00	40.55	10	6,524	0.15%
2021/05/13	2.3	39.56	2	40.13	40.30	0.3	6,499	0.00%
2021/05/12	1.6	40.96	1	40.00	40.50	0.6	6,468	0.01%
2021/05/11	0.3	44.00	0	0.00	43.15	0.3	6,383	0.00%
2021/05/10	0	45.50	0	0.00	45.50	0	6,327	0.00%
2021/05/07	4.1	46.25	0	0.00	46.25	4.1	6,321	0.06%
2021/05/05	4.2	45.89	0	0.00	45.25	4.2	6,321	0.07%
2021/05/04	1	45.30	0	0.00	45.65	1	6,305	0.02%
2021/05/03	1	48.45	3	48.20	47.90	-2	6,201	-0.03%
2021/04/29	5	51.24	6	50.04	49.70	-1	6,115	-0.02%
2021/04/28	34	51.09	3	50.97	51.10	31	6,010	0.52%
2021/04/27	0	0.00	5	49.85	49.70	-5	6,008	-0.08%
2021/04/26	2	50.30	0	0.00	50.20	2	6,016	0.03%
2021/04/23	0.1	50.00	4	49.80	49.95	-3.9	6,022	-0.06%
2021/04/22	6	50.67	1	51.90	49.45	5	6,073	0.08%
2021/04/21	17	51.99	6	52.37	51.60	11	6,049	0.18%
2021/04/20	0.2	51.00	1	50.50	51.40	-0.8	5,941	-0.01%
2021/04/19	3	50.17	3	50.37	50.40	0	5,948	0.00%
2021/04/16	2	49.80	2	50.20	50.00	0	5,981	0.00%
2021/04/14	1	48.50	2	49.35	49.30	-1	6,013	-0.02%
2021/04/13	4	51.45	10	50.40	50.40	-6	5,978	-0.10%
2021/04/12	11.2	52.29	2	52.60	51.90	9.2	5,958	0.15%
2021/04/09	31	53.37	21	52.99	53.10	10	5,898	0.17%
2021/04/08	3	51.67	4	51.63	51.90	-1	5,649	-0.02%
2021/04/07	7	50.30	0	0.00	50.20	7	5,523	0.13%
2021/04/06	0	0.00	12	49.30	49.35	-12	5,523	-0.22%
2021/03/31	1.2	49.59	0	0.00	49.35	1.2	5,526	0.02%
2021/03/30	3	49.28	11	49.20	49.25	-8	5,499	-0.15%
2021/03/29	3	49.40	0	0.00	49.25	3	5,489	0.05%
2021/03/26	11	49.23	3	49.25	49.35	8	5,473	0.15%
2021/03/25	3	49.27	13	49.01	48.75	-10	5,488	-0.18%
2021/03/24	15	51.11	5	51.32	50.10	10	5,418	0.18%
2021/03/23	1	49.55	3	49.78	50.10	-2	5,105	-0.04%
2021/03/22	0	0.00	1	48.40	48.80	-1	4,990	-0.02%
2021/03/19	1	48.20	1	48.05	48.20	0	5,002	0.00%
2021/03/18	0	0.00	1	48.60	48.45	-1	5,019	-0.02%
2021/03/17	25.5	48.53	2	48.10	48.10	23.5	5,086	0.46%
2021/03/16	8	47.77	4	47.88	47.45	4	5,151	0.08%
2021/03/15	1	47.80	0.5	47.95	47.90	0.5	5,377	0.01%
2021/03/12	2	47.08	2	47.10	47.10	0	5,348	0.00%
2021/03/11	0.4	46.68	2	46.70	46.75	-1.6	5,456	-0.03%
2021/03/10	3	46.90	0	0.00	46.45	3	5,480	0.05%
2021/03/05	9	46.15	4	46.28	46.10	5	5,728	0.09%
2021/03/04	1	46.65	6	46.48	46.60	-5	5,879	-0.09%
2021/03/03	2	45.95	2	45.73	46.30	0	5,918	0.00%
2021/03/02	5.2	46.57	13	47.47	46.10	-7.8	5,904	-0.13%
2021/02/26	15	45.99	31	46.20	46.20	-16	5,786	-0.28%
2021/02/25	5	45.77	6	45.50	45.55	-1	5,606	-0.02%
2021/02/24	4	45.03	16	45.58	45.35	-12	5,603	-0.21%
2021/02/23	6	45.40	23	45.52	45.30	-17	5,524	-0.31%
2021/02/22	5.2	44.82	0	0.00	44.80	5.2	5,452	0.10%
2021/02/19	1	44.20	0	0.00	44.20	1	5,366	0.02%
2021/02/18	11	43.63	0	0.00	43.80	11	5,408	0.20%
2021/02/17	2	43.15	10	42.85	43.10	-8	5,543	-0.14%
2021/02/05	2	42.08	1	42.10	42.15	1	5,587	0.02%
2021/02/04	1	42.15	0	0.00	42.25	1	5,677	0.02%
2021/02/02	1.2	42.18	2	42.00	42.10	-0.8	5,924	-0.01%
2021/01/26	10	41.85	0	0.00	41.80	10	6,609	0.15%
2021/01/25	0.2	42.30	0	0.00	42.30	0.2	6,623	0.00%
2021/01/21	1	41.25	1	41.25	41.25	0	6,639	0.00%
2021/01/20	2	41.85	0	0.00	41.65	2	6,698	0.03%
2021/01/19	0	0.00	22	43.60	43.45	-22	6,623	-0.33%
2021/01/18	1	42.85	0	0.00	42.85	1	6,626	0.02%
2021/01/15	16	43.88	1	43.30	43.30	15	6,674	0.22%
2021/01/14	0	0.00	1	44.65	44.50	-1	6,626	-0.02%
2021/01/12	6	43.83	16	43.57	43.20	-10	6,569	-0.15%
2021/01/11	39.2	44.28	4	44.40	44.30	35.2	6,566	0.54%
2021/01/08	0.6	43.80	4	43.90	43.80	-3.4	6,544	-0.05%
2021/01/06	2	43.90	0	0.00	43.40	2	6,616	0.03%
2021/01/05	0	0.00	4	44.10	44.15	-4	6,611	-0.06%
2021/01/04	1.2	43.89	4	43.71	43.60	-2.8	6,585	-0.04%
2020/12/31	2	43.50	0	0.00	43.35	2	6,580	0.03%
2020/12/30	0.3	43.30	2	43.40	43.30	-1.7	6,580	-0.03%
2020/12/29	0	0.00	40	43.05	43.05	-40	6,593	-0.61%
2020/12/28	0.1	43.60	2	43.55	43.60	-1.9	6,551	-0.03%
2020/12/25	4	43.38	0	0.00	43.50	4	6,524	0.06%
2020/12/23	1	42.95	0	0.00	43.00	1	6,524	0.02%
2020/12/22	6.2	43.37	0	0.00	42.90	6.2	6,618	0.09%
2020/12/21	0	0.00	1	43.20	43.70	-1	6,677	-0.01%
2020/12/18	1	44.05	1	44.65	44.10	0	6,650	0.00%
2020/12/16	0.9	44.80	4	44.46	44.80	-3.1	6,606	-0.05%
2020/12/15	2	44.25	3	45.15	43.85	-1	6,726	-0.01%
2020/12/14	0	0.00	3	45.32	45.35	-3	6,671	-0.04%
2020/12/11	13	44.87	23	45.72	45.00	-10	6,626	-0.15%
2020/12/10	25.2	46.19	22	45.56	45.85	3.2	6,549	0.05%
2020/12/09	10	45.84	35	46.34	46.55	-25	6,431	-0.39%
2020/12/08	6	44.98	9	45.07	44.80	-3	6,235	-0.05%
2020/12/07	15	45.96	2	46.30	45.25	13	6,283	0.21%
2020/12/04	10.1	45.20	4	45.13	45.20	6.1	6,218	0.10%
2020/12/03	0	0.00	7	45.31	45.05	-7	6,188	-0.11%
2020/12/02	4	46.09	3.1	45.68	45.55	0.9	6,174	0.01%
2020/12/01	0.2	45.55	2	45.23	45.60	-1.8	6,077	-0.03%
2020/11/30	3	44.90	26	45.49	44.85	-23	6,089	-0.38%
2020/11/27	25.1	44.92	9	44.79	44.55	16.1	6,023	0.27%
2020/11/26	3	44.05	3	44.18	44.20	0	6,021	0.00%
2020/11/25	3	44.32	1	44.60	43.70	2	6,044	0.03%
2020/11/24	22	44.86	84	45.23	44.45	-62	6,024	-1.03%
2020/11/23	1	44.45	4	44.24	44.35	-3	5,947	-0.05%
2020/11/20	4.2	44.10	1	43.90	44.15	3.2	5,967	0.05%
2020/11/19	3	43.98	0	0.00	43.85	3	6,026	0.05%
2020/11/18	8	43.78	11	43.70	43.50	-3	6,266	-0.05%
2020/11/16	102.5	43.99	63.3	44.20	43.85	39.2	6,809	0.58%	大買/
2020/11/13	0	0.00	18	42.93	43.20	-18	7,000	-0.26%
2020/11/12	28.9	43.09	22	43.08	42.70	6.9	7,850	0.09%
2020/11/11	9	42.56	11	42.60	42.95	-2	8,502	-0.02%
2020/11/10	3.2	42.40	8	42.46	42.40	-4.8	8,790	-0.05%
2020/11/09	63	42.14	2.3	42.10	42.15	60.8	8,928	0.68%
2020/11/06	14	41.90	13	41.83	41.75	1	8,994	0.01%
2020/11/05	0	0.00	18	40.86	40.90	-18	8,920	-0.20%
2020/11/04	3	40.92	3	40.77	41.00	0	8,951	0.00%
2020/11/03	39.1	41.92	15	41.51	41.10	24.1	8,923	0.27%
2020/11/02	3	39.50	0	0.00	39.60	3	8,564	0.04%
2020/10/30	5	39.45	1	39.45	39.15	4	8,664	0.05%
2020/10/29	2	39.05	1	39.70	39.70	1	8,671	0.01%
2020/10/28	10	40.00	0	0.00	39.80	10	8,670	0.12%
2020/10/27	10.3	41.20	0	0.00	41.20	10.3	8,599	0.12%
2020/10/26	1	41.45	12.7	41.21	41.60	-11.7	8,638	-0.14%
2020/10/23	8	41.09	2	41.70	41.05	6	8,658	0.07%
2020/10/21	0	0.00	7	41.56	41.85	-7	8,717	-0.08%
2020/10/19	7	41.48	1	41.30	41.35	6	9,033	0.07%
2020/10/15	11	41.92	11	41.26	41.50	0	9,288	0.00%
2020/10/13	0	0.00	12	40.25	40.25	-12	9,699	-0.12%
2020/10/12	0.2	40.85	0	0.00	40.85	0.2	9,806	0.00%
2020/10/08	0	0.00	1	41.20	40.95	-1	9,977	-0.01%
2020/10/06	1.1	40.11	1	40.25	40.20	0.1	10,697	0.00%
2020/10/05	1	39.65	0	0.00	39.65	1	10,871	0.01%
2020/09/29	10	39.40	0	0.00	38.95	10	11,398	0.09%
2020/09/25	1	38.00	30	38.41	38.05	-29	12,069	-0.24%
2020/09/24	6	40.21	0	0.00	39.75	6	12,326	0.05%
2020/09/21	0	0.00	3	42.75	42.75	-3	12,838	-0.02%
2020/09/18	9.9	43.50	4	43.90	43.60	5.9	12,859	0.05%
2020/09/17	3	42.65	1	42.60	42.55	2	12,775	0.02%
2020/09/16	1	42.00	0	0.00	42.05	1	12,830	0.01%
2020/09/15	5	41.85	12	42.00	41.85	-7	12,858	-0.05%
2020/09/14	0.2	41.85	3	41.85	41.85	-2.8	12,907	-0.02%
2020/09/11	17	42.04	15	41.36	41.30	2	12,902	0.02%
2020/09/10	1	42.75	7	42.68	42.25	-6	12,834	-0.05%
2020/09/09	5	41.93	1	42.10	42.20	4	12,751	0.03%
2020/09/08	3	43.20	3	43.50	43.05	0	12,663	0.00%
2020/09/07	11.1	43.73	2	43.45	43.50	9.1	12,664	0.07%
2020/09/04	2	44.45	1	44.35	44.45	1	12,725	0.01%
2020/09/03	26	44.99	2	45.35	45.15	24	12,660	0.19%
2020/09/02	2	45.00	2	44.55	44.60	0	12,555	0.00%
2020/09/01	9	43.11	23	43.67	44.20	-14	12,478	-0.11%
2020/08/31	1	43.55	1	44.05	43.55	0	12,403	0.00%
2020/08/28	21	43.10	19	43.50	43.50	2	12,488	0.02%
2020/08/27	5	43.54	1	43.10	43.20	4	12,500	0.03%
2020/08/25	8	44.90	8	44.94	44.75	0	12,496	0.00%
2020/08/24	21	45.31	15	45.42	44.60	6	12,612	0.05%
2020/08/21	18	44.04	3	44.07	43.95	15	12,397	0.12%
2020/08/20	39	43.87	20	44.59	43.35	19	12,262	0.15%
2020/08/19	41	48.74	19	48.82	48.15	22	11,877	0.19%
2020/08/18	32	50.04	32	49.17	48.15	0	11,533	0.00%
2020/08/17	24	47.85	25	48.89	49.65	-1	10,644	-0.01%
2020/08/14	7	44.59	21	44.40	45.15	-14	9,929	-0.14%
2020/08/13	10	43.18	5	42.59	42.35	5	9,575	0.05%
2020/08/12	15	42.28	25	43.52	44.15	-10	9,310	-0.11%
2020/08/11	1	44.00	0	0.00	42.55	1	9,225	0.01%
2020/08/10	0	0.00	1	43.85	43.95	-1	9,200	-0.01%
2020/08/07	0.9	43.75	0	0.00	43.85	0.9	9,266	0.01%
2020/08/05	11	42.90	16	43.60	43.30	-5	9,427	-0.05%
2020/08/04	0.1	42.00	0	0.00	42.00	0.1	9,637	0.00%
2020/08/03	1.2	41.89	1	42.25	41.80	0.2	9,662	0.00%
2020/07/30	8.4	41.08	5	41.30	41.25	3.4	9,670	0.04%
2020/07/28	16	40.52	5	40.21	40.15	11	9,660	0.11%
2020/07/27	21.1	41.95	2	41.65	41.55	19.1	9,672	0.20%
2020/07/24	10	43.30	0	0.00	42.80	10	9,622	0.10%
2020/07/23	3	44.82	9	44.82	45.00	-6	9,561	-0.06%
2020/07/22	1	45.30	1	45.30	45.40	0	9,399	0.00%
2020/07/21	6.1	45.84	4	45.31	45.25	2.1	9,255	0.02%
2020/07/20	3	45.52	1	45.80	45.30	2	9,126	0.02%
2020/07/17	12	45.33	27	45.02	45.25	-15	9,072	-0.17%
2020/07/16	5	45.54	29	45.51	45.75	-24	8,704	-0.28%
2020/07/15	36	45.21	40	45.20	45.00	-4	8,611	-0.05%
2020/07/14	34	45.48	5.3	45.19	45.10	28.7	8,533	0.34%
2020/07/13	11	45.54	23	45.95	46.35	-12	8,375	-0.14%
2020/07/10	26.3	43.33	9	43.42	43.00	17.3	7,946	0.22%
2020/07/09	5	45.36	12	45.54	44.50	-7	7,828	-0.09%
2020/07/08	21	44.88	10	45.61	45.45	11	7,619	0.14%
2020/07/07	12	43.94	9	44.01	44.10	3	7,491	0.04%
2020/07/06	5.1	44.49	9	44.42	45.00	-3.9	7,417	-0.05%
2020/07/03	8	42.73	14.2	42.61	43.00	-6.2	7,059	-0.09%
2020/07/02	0.7	41.70	4	41.63	41.90	-3.3	6,805	-0.05%
2020/07/01	1	39.80	30	39.42	39.80	-29	6,455	-0.45%
2020/06/30	10.4	39.03	7	39.05	38.80	3.4	6,322	0.05%
2020/06/29	1	38.10	1	38.05	38.05	0	6,286	0.00%
2020/06/24	1	39.05	0	0.00	39.15	1	6,262	0.02%
2020/06/23	7.1	38.81	4	39.06	38.80	3.1	6,272	0.05%
2020/06/19	2	39.13	9	38.51	39.10	-7	6,389	-0.11%
2020/06/18	0	0.00	1	38.20	38.05	-1	6,387	-0.02%
2020/06/16	2	37.85	0	0.00	37.70	2	6,584	0.03%
2020/06/15	0	0.00	13	37.45	36.95	-13	6,711	-0.19%
2020/06/12	10	37.10	9	37.28	37.75	1	6,765	0.01%
2020/06/11	46	39.08	24	38.66	38.45	22	6,803	0.32%
2020/06/10	6	38.88	3	38.95	38.75	3	6,737	0.04%
2020/06/09	3	38.95	6	38.78	38.70	-3	6,889	-0.04%
2020/06/08	0	0.00	73	38.86	38.90	-73	6,944	-1.05%
2020/06/05	0	0.00	33	39.05	39.05	-33	6,952	-0.47%
2020/06/04	8.1	39.42	8	39.40	39.30	0.1	7,013	0.00%
2020/06/03	5.4	38.67	14	39.00	39.00	-8.6	6,890	-0.12%
2020/06/02	7	38.72	4	38.63	38.55	3	6,857	0.04%
2020/06/01	6	38.63	10	38.68	38.95	-4	6,885	-0.06%
2020/05/29	134.1	38.11	25	38.22	38.75	109.1	7,206	1.51%	大買/鉅額交易
2020/05/28	5	37.50	22	37.51	37.50	-17	7,077	-0.24%
2020/05/27	30	37.12	6.2	36.96	37.40	23.8	7,029	0.34%
2020/05/26	3	36.87	5	36.90	36.70	-2	6,982	-0.03%
2020/05/25	10	36.25	14	36.14	36.40	-4	6,977	-0.06%
2020/05/22	16	36.59	18	36.54	36.35	-2	6,976	-0.03%
2020/05/21	12	37.07	0	0.00	37.20	12	6,966	0.17%
2020/05/20	8.1	36.78	1	36.70	36.60	7.1	6,948	0.10%
2020/05/19	0	0.00	23	36.84	36.85	-23	6,921	-0.33%
2020/05/18	15	36.69	5	36.64	36.45	10	6,887	0.15%
2020/05/15	17	37.91	6	37.61	37.60	11	6,813	0.16%
2020/05/14	15.1	38.37	8	37.96	37.65	7.1	6,773	0.10%
2020/05/13	14	39.19	4	39.03	39.05	10	6,663	0.15%
2020/05/12	1	39.95	0	0.00	39.70	1	6,607	0.02%
2020/05/11	19	40.85	14.7	40.25	41.10	4.3	6,463	0.07%
2020/05/08	2	38.98	1	38.80	38.80	1	6,140	0.02%
2020/05/07	0	0.00	2	38.95	38.85	-2	6,126	-0.03%
2020/05/06	1.5	38.42	3	38.90	38.35	-1.5	6,115	-0.02%
2020/05/05	1	39.40	3	38.98	38.80	-2	6,120	-0.03%
2020/05/04	6	39.28	0	0.00	39.00	6	6,133	0.10%
2020/04/30	1	39.70	13	39.65	40.00	-12	6,145	-0.20%
2020/04/28	5	39.21	51	39.78	38.65	-46	6,167	-0.75%
2020/04/27	1	39.55	0	0.00	39.35	1	6,181	0.02%
2020/04/24	3	39.05	2	39.20	39.05	1	6,160	0.02%
2020/04/23	6	39.60	0	0.00	39.20	6	6,150	0.10%
2020/04/22	0.2	39.35	0	0.00	39.35	0.2	6,099	0.00%
2020/04/21	1	38.95	0	0.00	38.15	1	6,082	0.02%
2020/04/20	9	39.75	2	40.00	39.60	7	6,081	0.12%
2020/04/17	2	39.40	18	39.39	39.45	-16	6,056	-0.26%
2020/04/16	5	39.80	2	39.93	40.00	3	5,942	0.05%
2020/04/15	6	40.33	2	40.13	39.90	4	5,908	0.07%
2020/04/14	16	39.96	0	0.00	39.80	16	5,819	0.27%
2020/04/10	1	38.85	1	39.05	39.00	0	5,704	0.00%
2020/04/09	9	38.57	1	39.10	38.60	8	5,704	0.14%
2020/04/08	0	0.00	11	37.04	37.60	-11	5,578	-0.20%
2020/04/07	1	36.25	6	36.08	36.60	-5	5,546	-0.09%
2020/04/06	5	34.30	0	0.00	34.50	5	5,576	0.09%
2020/04/01	2	33.25	6	33.61	33.70	-4	5,534	-0.07%
2020/03/30	1	31.45	6.2	31.79	33.20	-5.2	5,552	-0.09%
2020/03/27	0	0.00	5	33.10	32.50	-5	5,567	-0.09%
2020/03/26	15	32.57	0	0.00	32.90	15	5,468	0.27%
2020/03/25	7	31.85	35	31.78	31.60	-28	5,359	-0.52%
2020/03/24	24.2	28.16	36	28.18	29.00	-11.8	5,227	-0.23%
2020/03/23	20	26.60	1.2	26.50	26.40	18.8	5,163	0.36%
2020/03/20	22	30.08	1	29.60	28.00	21	5,115	0.41%
2020/03/19	3	27.85	10	28.75	27.45	-7	4,974	-0.14%
2020/03/18	1	30.60	0	0.00	30.40	1	4,854	0.02%
2020/03/17	1	30.85	1	30.55	30.50	0	4,809	0.00%
2020/03/16	3	32.18	1	33.60	31.55	2	4,763	0.04%
2020/03/13	5	32.20	8	31.96	33.15	-3	4,720	-0.06%
2020/03/12	1	36.80	20	37.15	35.40	-19	4,616	-0.41%
2020/03/11	0	0.00	1	38.95	38.30	-1	4,541	-0.02%
2020/03/10	2	38.23	0	0.00	39.50	2	4,507	0.04%
2020/03/09	2	39.65	0	0.00	39.10	2	4,432	0.05%
2020/03/05	20	42.00	2	41.55	41.70	18	4,371	0.41%
2020/03/04	26	41.84	25	41.97	41.50	1	4,306	0.02%
2020/03/03	2	39.50	8	40.16	40.40	-6	3,901	-0.15%
2020/02/27	12	36.10	15	36.17	36.00	-3	3,885	-0.08%
2020/02/25	5	38.45	0	0.00	38.40	5	3,905	0.13%
2020/02/24	0	0.00	10	38.25	38.25	-10	3,975	-0.25%
2020/02/21	0	0.00	5	38.55	38.55	-5	4,107	-0.12%
2020/02/20	0	0.00	1	39.45	38.85	-1	4,155	-0.02%
2020/02/17	1	39.30	0	0.00	39.20	1	4,805	0.02%
2020/02/14	0	0.00	1	39.60	39.60	-1	4,990	-0.02%
2020/02/13	0	0.00	1	39.45	39.25	-1	5,192	-0.02%
2020/02/12	5	39.63	1	39.75	39.65	4	5,443	0.07%
2020/02/11	6	38.70	0	0.00	38.70	6	5,693	0.11%
2020/02/10	3	37.90	2	37.80	38.00	1	5,705	0.02%
2020/02/07	1	38.25	1	38.60	38.30	0	5,756	0.00%
2020/02/06	1	38.80	3	38.87	39.10	-2	5,791	-0.03%
2020/02/04	12	37.79	10	36.82	37.90	2	5,862	0.03%
2020/02/03	0	0.00	6	36.20	36.15	-6	5,972	-0.10%
2020/01/30	4	38.76	40	38.70	38.70	-36	6,083	-0.59%
2020/01/15	1	42.90	0	0.00	43.05	1	6,650	0.02%
2020/01/14	11	43.29	17	43.49	43.30	-6	6,726	-0.09%
2020/01/13	15	42.40	3	42.75	42.65	12	6,791	0.18%
2020/01/09	2	42.20	0	0.00	41.70	2	7,085	0.03%
2019/12/31	0	0.00	4	44.03	43.90	-4	7,530	-0.05%
2019/12/30	3	43.80	8.3	43.30	43.80	-5.3	7,526	-0.07%
2019/12/27	7.1	42.49	0	0.00	42.40	7.1	7,456	0.10%
2019/12/26	2	42.55	2	42.45	42.45	0	7,499	0.00%
2019/12/25	2	43.20	0	0.00	43.40	2	7,535	0.03%
2019/12/24	9	42.77	2	42.80	43.00	7	7,682	0.09%
2019/12/20	1	42.45	0	0.00	42.50	1	8,363	0.01%
2019/12/17	5	42.35	0	0.00	42.50	5	9,478	0.05%
2019/12/16	5	42.35	1	42.25	42.30	4	9,664	0.04%
2019/12/13	0	0.00	4	42.10	41.85	-4	9,674	-0.04%
2019/12/12	41	42.33	0	0.00	42.20	41	9,738	0.42%
2019/12/11	9	42.42	0	0.00	42.45	9	9,729	0.09%
2019/12/10	1	41.80	0	0.00	41.90	1	9,716	0.01%
2019/12/09	0	0.00	7	42.22	42.05	-7	9,701	-0.07%
2019/12/06	0	0.00	1	43.00	42.80	-1	9,679	-0.01%
2019/12/05	2	42.45	0	0.00	42.75	2	9,736	0.02%
2019/12/04	1	42.10	2	42.05	42.10	-1	9,785	-0.01%
2019/12/03	3	42.43	0	0.00	42.55	3	9,881	0.03%
2019/12/02	2	43.23	2	41.88	42.10	0	9,907	0.00%
2019/11/29	1	43.45	0	0.00	43.10	1	9,912	0.01%
2019/11/27	3	44.05	3	44.05	44.00	0	10,066	0.00%
2019/11/26	26	44.08	5	43.80	43.80	21	10,142	0.21%
2019/11/22	0.1	42.85	5	43.55	42.85	-4.9	10,146	-0.05%
2019/11/20	14	44.10	3	43.60	43.60	11	10,174	0.11%
2019/11/19	6	45.33	5	45.08	45.00	1	10,175	0.01%
2019/11/18	10	45.80	11	45.72	45.45	-1	10,285	-0.01%
2019/11/15	10	45.41	10	45.57	45.15	0	10,529	0.00%
2019/11/14	46	45.40	40	45.22	44.60	6	10,787	0.06%
2019/11/13	26	45.35	6	45.57	45.00	20	10,608	0.19%
2019/11/12	12	45.50	17	45.69	46.15	-5	10,685	-0.05%
2019/11/11	14	45.58	16	46.03	46.20	-2	10,689	-0.02%
2019/11/08	8	46.21	4	45.93	45.80	4	10,661	0.04%
2019/11/07	1	43.55	5	43.80	43.80	-4	10,518	-0.04%
2019/11/06	2	44.45	22	44.05	43.90	-20	10,756	-0.19%
2019/11/05	2	44.60	0	0.00	44.80	2	10,814	0.02%
2019/11/04	4	44.70	12	44.59	44.55	-8	10,889	-0.07%
2019/11/01	5	45.00	5	45.10	45.10	0	10,937	0.00%
2019/10/31	6	45.29	4	44.88	44.65	2	11,096	0.02%
2019/10/30	8	45.33	13	45.02	45.80	-5	11,260	-0.04%
2019/10/29	3	43.87	2.3	43.93	43.90	0.7	11,419	0.01%
2019/10/28	4	43.73	4	44.20	44.45	0	11,889	0.00%
2019/10/25	1	43.85	4	44.00	44.00	-3	12,331	-0.02%
2019/10/24	5	44.36	3	44.47	44.50	2	12,331	0.02%
2019/10/23	30	45.10	46.1	44.77	44.25	-16.1	12,367	-0.13%
2019/10/22	27	44.73	31	44.85	44.65	-4	12,109	-0.03%
2019/10/21	3	44.47	2	44.53	44.15	1	12,029	0.01%
2019/10/18	3	44.60	2	43.93	44.25	1	11,964	0.01%
2019/10/17	14	43.95	23	43.86	43.95	-9	11,898	-0.08%
2019/10/16	11	42.88	8	43.08	43.05	3	11,706	0.03%
2019/10/15	28	42.74	46	42.84	43.00	-18	11,656	-0.15%
2019/10/14	13	40.96	8	40.70	41.05	5	11,486	0.04%
2019/10/09	2	39.78	1	39.90	40.00	1	11,506	0.01%
2019/10/08	18	39.81	21	39.42	39.40	-3	11,470	-0.03%
2019/10/07	20	40.93	5	40.98	40.50	15	11,391	0.13%
2019/10/04	8	40.53	4	40.76	40.30	4	11,366	0.04%
2019/10/03	2	40.95	1	40.85	40.95	1	11,301	0.01%
2019/10/02	1	41.15	1.1	41.36	41.50	-0.1	11,253	0.00%
2019/10/01	10	40.90	2	41.38	40.80	8	11,251	0.07%
2019/09/27	5.1	41.75	4	42.60	40.75	1.1	11,202	0.01%
2019/09/26	26	44.27	4	43.08	42.90	22	11,061	0.20%
2019/09/25	7	43.06	13	43.15	44.40	-6	10,781	-0.06%
2019/09/24	8	43.49	23	44.15	42.30	-15	10,420	-0.14%
2019/09/23	93	42.59	64	42.33	43.00	29	9,990	0.29%
2019/09/20	0	0.00	9	40.42	40.50	-9	9,512	-0.09%
2019/09/19	8	40.54	19.3	40.51	40.90	-11.3	9,340	-0.12%
2019/09/18	5	39.68	2	39.60	39.30	3	9,139	0.03%
2019/09/17	9	39.47	5	39.66	39.65	4	9,184	0.04%
2019/09/16	0.1	38.95	0	0.00	38.95	0.1	9,198	0.00%
2019/09/12	4	38.95	4	38.80	38.80	0	9,263	0.00%
2019/09/11	3	38.42	5	38.30	38.30	-2	9,336	-0.02%
2019/09/10	1	38.20	1	38.20	38.45	0	9,456	0.00%
2019/09/09	5	39.43	0	0.00	38.80	5	9,595	0.05%
2019/09/06	0	0.00	30	40.42	39.85	-30	9,703	-0.31%
2019/09/05	7	40.38	15	40.39	40.20	-8	9,706	-0.08%
2019/09/04	3	39.55	4	39.45	39.45	-1	9,843	-0.01%
2019/09/03	17	39.93	1	39.40	39.25	16	9,840	0.16%
2019/09/02	0	0.00	1	39.65	40.00	-1	9,811	-0.01%
2019/08/30	25	39.20	14	39.78	39.30	11	9,798	0.11%
2019/08/29	12	39.37	5	39.30	39.30	7	9,735	0.07%
2019/08/28	4	38.41	2	39.30	38.40	2	9,662	0.02%
2019/08/27	0	0.00	4	39.15	39.05	-4	9,707	-0.04%
2019/08/26	4	39.11	12	39.05	38.85	-8	9,759	-0.08%
2019/08/23	22	40.63	30	40.17	40.30	-8	9,702	-0.08%
2019/08/22	27	40.44	23	40.66	40.25	4	9,635	0.04%
2019/08/21	11	40.60	7	40.73	40.40	4	9,495	0.04%
2019/08/20	60	41.54	47	40.97	40.95	13	9,382	0.14%
2019/08/19	37	41.44	37.1	41.19	42.10	-0.1	9,110	0.00%
2019/08/16	32	39.89	34	39.90	39.40	-2	8,779	-0.02%
2019/08/15	3.4	39.00	7.3	39.29	39.30	-3.8	8,662	-0.04%
2019/08/14	19	38.56	11	38.68	38.85	8	8,454	0.09%
2019/08/13	15	38.08	12	38.50	38.15	3	8,299	0.04%
2019/08/12	37	37.75	42.1	37.73	38.25	-5.1	8,147	-0.06%
2019/08/08	32	37.27	23	37.61	37.45	9	8,101	0.11%
2019/08/07	4	36.74	2	36.40	35.80	2	7,973	0.03%
2019/08/06	0	0.00	21	36.05	36.50	-21	7,923	-0.27%
2019/08/05	31	36.09	40	36.97	35.50	-9	7,981	-0.11%
2019/08/02	37	35.75	46	36.03	36.10	-9	8,069	-0.11%
2019/08/01	68	38.55	59	38.85	37.80	9	7,916	0.11%
2019/07/31	44	37.52	56	37.92	37.60	-12	7,619	-0.16%
2019/07/29	72	38.99	68	39.38	40.10	4	7,321	0.05%
2019/07/26	84	37.52	60	37.75	38.00	24	6,850	0.35%
2019/07/25	5	34.60	9	34.87	35.20	-4	6,447	-0.06%
2019/07/24	11	34.34	12.2	34.62	34.70	-1.2	6,379	-0.02%
2019/07/23	7	33.97	17	33.85	33.95	-10	6,406	-0.16%
2019/07/22	0	0.00	6	32.53	32.60	-6	6,385	-0.09%
2019/07/19	9	32.21	15	32.30	32.65	-6	6,510	-0.09%
2019/07/18	10	31.90	2	32.00	31.75	8	6,642	0.12%
2019/07/17	0	0.00	1	31.85	31.90	-1	6,756	-0.01%
2019/07/16	5	31.50	40	31.77	31.60	-35	7,109	-0.49%
2019/07/15	44.2	32.37	57	32.63	32.65	-12.8	7,539	-0.17%
2019/07/12	7	32.15	42	32.23	32.75	-35	7,870	-0.44%
2019/07/11	9	31.90	0	0.00	31.80	9	8,403	0.11%
2019/07/10	2	31.88	15	31.90	31.95	-13	8,466	-0.15%
2019/07/08	11	32.09	0	0.00	31.90	11	8,879	0.12%
2019/07/05	9	32.15	0	0.00	32.15	9	8,917	0.10%
2019/07/04	7	32.09	10	32.10	32.10	-3	8,912	-0.03%
2019/07/02	2	31.90	8	32.42	31.90	-6	8,987	-0.07%
2019/07/01	55	31.79	25	31.79	31.80	30	8,977	0.33%
2019/06/28	6	31.08	6	31.05	31.05	0	8,994	0.00%
2019/06/27	3.8	31.35	1	31.20	31.40	2.8	9,042	0.03%
2019/06/26	2	31.00	2	30.88	30.95	0	9,017	0.00%
2019/06/25	2	30.78	4	30.93	30.75	-2	9,017	-0.02%
2019/06/24	10	30.83	6	31.08	31.35	4	9,031	0.04%
2019/06/21	6	31.30	1	30.90	30.90	5	9,083	0.06%
2019/06/20	11	31.89	26	32.00	31.55	-15	9,042	-0.17%
2019/06/19	2	31.70	7.4	31.52	31.35	-5.4	9,019	-0.06%
2019/06/18	2.2	30.90	6.4	31.25	30.90	-4.2	9,012	-0.05%
2019/06/17	5	31.51	2.1	31.41	31.65	2.9	8,960	0.03%
2019/06/14	11.7	31.18	22	31.19	31.70	-10.3	8,869	-0.12%
2019/06/13	5	31.15	4	31.05	30.30	1	8,784	0.01%
2019/06/12	13	31.02	6.8	30.81	30.95	6.2	8,635	0.07%
2019/06/11	5	30.99	38	30.68	30.90	-33	8,568	-0.39%
2019/06/06	2	29.23	0	0.00	29.00	2	8,299	0.02%
2019/06/05	27	29.63	27	29.96	29.45	0	8,346	0.00%
2019/06/04	11	29.51	11	29.78	29.45	0	8,333	0.00%
2019/06/03	0	0.00	2	29.00	29.30	-2	8,318	-0.02%
2019/05/31	13	29.63	18	29.66	29.50	-5	8,284	-0.06%
2019/05/30	14.6	28.83	25	28.98	29.10	-10.4	8,178	-0.13%
2019/05/29	2	28.05	2	27.75	28.50	0	8,066	0.00%
2019/05/28	3	28.33	3	28.32	28.20	0	8,087	0.00%
2019/05/27	9	28.53	17	28.54	28.40	-8	8,120	-0.10%
2019/05/24	18	28.91	24	29.07	28.80	-6	8,229	-0.07%
2019/05/23	24	28.50	9	28.62	28.30	15	8,526	0.18%
2019/05/22	20	29.23	44	29.25	29.30	-24	8,768	-0.27%
2019/05/21	40	27.84	21	27.85	28.35	19	8,744	0.22%
2019/05/20	20	29.31	20	29.59	28.80	0	8,639	0.00%
2019/05/17	18	29.40	1	30.25	29.30	17	8,650	0.20%
2019/05/16	14	30.14	24	30.24	29.65	-10	8,642	-0.12%
2019/05/15	29.2	29.79	21	30.23	30.40	8.2	8,664	0.09%
2019/05/14	8	28.81	22	28.96	29.40	-14	8,779	-0.16%
2019/05/13	10	28.77	4	28.93	28.80	6	8,781	0.07%
2019/05/10	40	29.52	17	30.06	29.30	23	8,700	0.26%
2019/05/09	61	30.33	25	30.27	29.85	36	8,496	0.42%
2019/05/08	14	31.72	1	32.30	32.60	13	8,255	0.16%
2019/05/07	13	31.89	0	0.00	31.90	13	8,191	0.16%
2019/05/06	11	31.49	25	31.64	31.20	-14	8,176	-0.17%
2019/05/03	4	32.00	2	32.18	32.20	2	8,101	0.02%
2019/05/02	17	32.16	8	31.76	31.65	9	8,021	0.11%
2019/04/30	15	32.44	3	32.28	32.70	12	7,886	0.15%
2019/04/29	25	32.61	18	32.54	32.50	7	7,864	0.09%
2019/04/26	4	32.35	4	32.01	31.95	0	7,719	0.00%
2019/04/25	11	32.82	12	32.68	33.00	-1	7,569	-0.01%
2019/04/24	27	34.31	12	34.42	33.40	15	7,424	0.20%
2019/04/23	10	33.78	12	33.75	34.05	-2	7,217	-0.03%
2019/04/22	17	34.49	43	34.45	34.90	-26	7,052	-0.37%
2019/04/19	36.8	32.79	39	32.87	33.90	-2.2	6,699	-0.03%
2019/04/18	39	31.57	17	31.72	31.05	22	6,335	0.35%
2019/04/17	41	30.62	206.1	30.02	30.90	-165.1	5,978	-2.76%	大賣/鉅額交易
2019/04/16	23	29.09	46	28.85	29.10	-23	5,326	-0.43%
2019/04/15	68.2	29.03	30	29.22	29.05	38.2	5,228	0.73%
2019/04/12	25	28.25	33	28.05	28.55	-8	4,942	-0.16%
2019/04/11	5	28.05	10	28.20	27.40	-5	4,789	-0.10%
2019/04/10	3	27.80	0	0.00	27.75	3	4,728	0.06%
2019/04/09	15	28.37	17	28.20	28.15	-2	4,694	-0.04%
2019/04/08	153	28.06	15	27.88	27.60	138	4,598	3.00%	大買/鉅額交易
2019/04/03	0	0.00	12	27.40	27.55	-12	4,525	-0.27%
2019/04/02	1	27.30	2	27.50	27.30	-1	4,451	-0.02%
2019/04/01	14	26.84	6	26.67	26.85	8	4,335	0.18%
2019/03/29	2	26.20	0	0.00	26.20	2	4,264	0.05%
2019/03/28	0	0.00	1	26.25	26.00	-1	4,270	-0.02%
2019/03/27	0	0.00	1	26.40	26.40	-1	4,278	-0.02%
2019/03/26	3	26.92	9	27.12	26.70	-6	4,252	-0.14%
2019/03/22	1	27.90	10	27.75	27.85	-9	4,192	-0.21%
2019/03/21	12	27.43	6	27.49	27.60	6	4,118	0.15%
2019/03/20	0	0.00	10	26.85	26.80	-10	4,111	-0.24%
2019/03/19	8	26.84	1	26.75	26.70	7	4,115	0.17%
2019/03/18	3.1	26.90	5	27.23	27.15	-1.9	4,094	-0.05%
2019/03/08	7	25.85	8	25.78	25.90	-1	4,399	-0.02%
2019/03/07	4	26.51	0	0.00	26.25	4	4,515	0.09%
2019/03/05	4	27.00	0	0.00	26.80	4	4,631	0.09%
2019/03/04	1	26.95	0	0.00	27.20	1	4,629	0.02%
2019/02/27	0	26.95	0	0.00	26.95	0	4,627	0.00%
2019/02/26	2	27.50	1.5	27.65	27.55	0.5	4,598	0.01%
2019/02/25	1	28.35	2	28.13	28.00	-1	4,602	-0.02%
2019/02/22	38	28.45	14	28.23	27.90	24	4,499	0.53%
2019/02/21	2.5	27.42	5	27.94	28.10	-2.5	4,163	-0.06%
2019/02/20	1	26.60	3	26.28	26.10	-2	3,902	-0.05%
2019/02/19	1	26.10	0	0.00	26.10	1	3,977	0.03%
2019/02/18	0	0.00	4	26.26	26.20	-4	3,985	-0.10%
2019/02/15	3	25.85	2	25.70	25.70	1	3,985	0.03%
2019/02/14	2	26.15	1	26.05	26.10	1	3,947	0.03%
2019/02/13	7	25.36	8	25.52	26.15	-1	3,840	-0.03%
2019/02/12	2	24.80	3	25.03	25.20	-1	3,643	-0.03%
2019/01/29	0	0.00	1	23.90	23.90	-1	3,777	-0.03%
2019/01/16	1	24.10	1	24.15	24.00	0	4,647	0.00%
2019/01/11	1	24.00	0	0.00	23.85	1	4,732	0.02%
2019/01/10	4	24.44	4	24.49	24.30	0	4,712	0.00%
2019/01/09	1	23.45	2	23.60	23.70	-1	4,626	-0.02%
2019/01/02	0	0.00	4	22.85	22.70	-4	4,774	-0.08%
2018/12/26	1	22.60	5	22.70	22.60	-4	5,027	-0.08%
2018/12/22	0	0.00	1	23.25	23.30	-1	5,049	-0.02%
2018/12/20	1	23.05	1	23.45	23.05	0	5,091	0.00%
2018/12/19	5	23.85	1	23.95	23.80	4	5,067	0.08%
2018/12/18	1	24.15	0	0.00	23.90	1	5,102	0.02%
2018/12/17	0	0.00	2	24.50	24.50	-2	5,194	-0.04%
2018/12/13	2	24.55	0	0.00	24.30	2	5,184	0.04%
2018/12/10	0	0.00	1	24.00	24.10	-1	5,198	-0.02%
2018/12/06	4	24.68	0	0.00	24.05	4	5,199	0.08%
2018/12/05	4	25.26	1	25.40	25.60	3	5,157	0.06%
2018/12/04	3	25.95	9	26.03	25.85	-6	5,252	-0.11%
2018/12/03	20	25.42	22	25.94	25.65	-2	5,211	-0.04%
2018/11/30	16	24.51	36	24.78	24.65	-20	5,075	-0.39%
2018/11/29	6	24.28	2	24.40	23.85	4	4,932	0.08%
2018/11/26	13	23.40	0	0.00	23.40	13	5,035	0.26%
2018/11/23	0	0.00	3	23.30	23.30	-3	5,149	-0.06%
2018/11/22	21	24.35	13	23.40	23.40	8	5,337	0.15%
2018/11/16	8	23.84	9	24.02	23.40	-1	6,028	-0.02%
2018/11/15	4	23.40	0	0.00	23.45	4	5,927	0.07%
2018/11/14	2	23.40	0	0.00	23.50	2	5,954	0.03%
2018/11/13	1	22.75	4	22.98	23.20	-3	5,926	-0.05%
2018/11/12	1	22.75	1	22.95	22.85	0	6,002	0.00%
2018/11/09	0	0.00	2	23.25	23.20	-2	6,082	-0.03%
2018/11/08	9	23.36	2	23.40	23.00	7	6,121	0.11%
2018/11/07	0	0.00	2	23.18	23.45	-2	6,081	-0.03%
2018/11/06	5	22.74	0	0.00	22.20	5	6,058	0.08%
2018/11/05	2	23.00	1	22.90	23.30	1	6,068	0.02%
2018/11/02	21	23.70	29	23.92	23.40	-8	6,019	-0.13%
2018/11/01	0	0.00	38	21.76	22.45	-38	5,798	-0.66%
2018/10/31	142	21.19	121	20.99	21.10	21	5,804	0.36%	大買/大賣/
2018/10/30	6	20.09	0	0.00	20.10	6	5,880	0.10%
2018/10/29	0	0.00	4	20.03	20.70	-4	5,917	-0.07%
2018/10/26	3	19.18	3	19.63	19.50	0	5,994	0.00%
2018/10/25	6	19.42	24	19.23	19.05	-18	6,049	-0.30%
2018/10/24	7	20.31	6	20.43	20.50	1	6,087	0.02%
2018/10/23	9	20.59	1	20.95	20.45	8	6,132	0.13%
2018/10/22	6	21.45	4	21.28	21.40	2	6,214	0.03%
2018/10/19	4	20.76	0	0.00	20.90	4	6,444	0.06%
2018/10/18	6	21.54	0	0.00	21.50	6	6,626	0.09%
2018/10/17	4	22.08	5	21.75	21.50	-1	6,694	-0.01%
2018/10/16	2	21.60	6	21.36	21.20	-4	6,683	-0.06%
2018/10/15	4	20.98	0	0.00	20.85	4	6,739	0.06%
2018/10/12	2	21.35	8	21.14	21.20	-6	6,752	-0.09%
2018/10/11	8	20.65	4	20.95	20.60	4	6,849	0.06%
2018/10/09	9	22.90	10	23.01	22.85	-1	6,952	-0.01%
2018/10/08	4	22.64	1	22.70	22.50	3	7,000	0.04%
2018/10/05	10	24.30	0	0.00	23.15	10	7,080	0.14%
2018/10/04	1	25.70	8	25.83	25.65	-7	7,035	-0.10%
2018/10/03	2	25.80	0	0.00	25.70	2	7,088	0.03%
2018/10/02	2	26.05	6	26.33	25.90	-4	7,117	-0.06%
2018/09/28	2	25.83	3	26.05	26.15	-1	7,440	-0.01%
2018/09/27	5	26.22	2	26.30	26.15	3	7,608	0.04%
2018/09/26	10	26.57	3	26.50	26.45	7	7,871	0.09%
2018/09/25	4	26.76	2	26.68	26.55	2	8,826	0.02%
2018/09/21	6	26.60	23	26.54	26.90	-17	9,259	-0.18%
2018/09/20	7	25.53	3	25.55	25.35	4	9,307	0.04%
2018/09/19	4	25.71	3	26.15	25.65	1	9,365	0.01%
2018/09/18	5	26.00	0	0.00	25.70	5	9,513	0.05%
2018/09/17	8	26.59	4	26.58	26.55	4	9,530	0.04%
2018/09/14	5	26.22	21	25.99	26.40	-16	9,515	-0.17%
2018/09/13	3	25.83	7	25.87	25.60	-4	9,512	-0.04%
2018/09/12	9	25.52	3	25.63	25.70	6	9,595	0.06%
2018/09/11	39	26.32	62	25.97	26.25	-23	9,675	-0.24%
2018/09/10	39	25.37	38	25.85	25.25	1	9,667	0.01%
2018/09/07	50	27.40	48	26.92	26.70	2	9,577	0.02%
2018/09/06	14	29.18	33	28.93	28.80	-19	9,571	-0.20%
2018/09/05	38	29.26	34	28.93	28.90	4	9,621	0.04%
2018/09/04	46	29.14	66	29.33	29.60	-20	9,694	-0.21%
2018/09/03	56	28.99	46	28.88	28.80	10	9,749	0.10%
2018/08/31	2	30.03	10	29.95	29.95	-8	9,765	-0.08%
2018/08/30	38	29.32	40	29.22	29.50	-2	10,169	-0.02%
2018/08/29	91	29.48	69	29.62	29.70	22	10,391	0.21%
2018/08/28	83	29.58	61	29.03	28.55	22	10,290	0.21%
2018/08/27	8	27.61	17.3	28.43	29.20	-9.3	9,920	-0.09%
2018/08/24	19	26.28	14	26.48	26.55	5	9,832	0.05%
2018/08/23	0	0.00	1	26.30	26.20	-1	10,176	-0.01%
2018/08/22	3	25.82	8	26.03	26.10	-5	10,451	-0.05%
2018/08/21	3	26.35	3	26.28	26.10	0	10,782	0.00%
2018/08/20	3	25.90	2	26.40	26.40	1	11,334	0.01%
2018/08/17	17	26.68	15	26.78	26.45	2	11,913	0.02%
2018/08/16	1	27.35	1	27.30	27.30	0	12,388	0.00%
2018/08/15	10	26.40	5	26.02	26.30	5	12,761	0.04%
2018/08/14	10	26.54	8	26.53	27.20	2	12,882	0.02%
2018/08/13	6	27.61	3	26.55	26.20	3	13,082	0.02%
2018/08/08	16	29.31	7	29.14	28.55	9	13,262	0.07%
2018/08/07	7	28.97	0	0.00	29.25	7	13,330	0.05%
2018/08/06	7	28.93	16	28.93	28.85	-9	13,475	-0.07%
2018/08/03	3	28.20	6.1	28.14	28.10	-3.1	13,489	-0.02%
2018/08/02	14	28.27	7	27.86	27.85	7	13,499	0.05%
2018/08/01	2	29.03	0	0.00	28.75	2	13,583	0.01%
2018/07/31	5	28.68	5	28.80	28.75	0	13,850	0.00%
2018/07/30	9	28.66	22	28.64	28.50	-13	13,957	-0.09%
2018/07/27	25	29.24	24	29.21	29.50	1	13,909	0.01%
2018/07/26	35	29.22	43	29.26	29.55	-8	13,809	-0.06%
2018/07/25	4.1	27.96	7	27.76	28.60	-3	13,605	-0.02%
2018/07/24	4	26.95	5	26.99	27.30	-1	13,400	-0.01%
2018/07/23	4	25.89	3	26.20	26.70	1	13,305	0.01%
2018/07/20	17	26.03	9	25.79	25.45	8	13,244	0.06%
2018/07/19	8	26.29	3	26.18	26.25	5	13,169	0.04%
2018/07/18	8	26.94	1	26.70	26.30	7	13,140	0.05%
2018/07/17	12	28.04	24	28.11	28.35	-12	12,987	-0.09%
2018/07/16	10	28.38	0	0.00	27.95	10	12,827	0.08%
2018/07/13	11	29.09	10	29.50	28.70	1	12,747	0.01%
2018/07/12	14	29.22	1	29.30	29.70	13	12,715	0.10%
2018/07/11	3	29.15	4	28.90	28.55	-1	12,623	-0.01%
2018/07/10	2	28.85	40	29.00	29.00	-38	12,559	-0.30%
2018/07/09	1	29.15	1	28.75	28.75	0	12,554	0.00%
2018/07/06	8	29.14	4	29.21	28.95	4	12,464	0.03%
2018/07/05	16	31.61	16	30.91	29.80	0	12,239	0.00%
2018/07/04	17	32.31	38.1	31.98	32.00	-21.1	12,022	-0.18%
2018/07/03	131	33.82	121	33.39	31.40	10	11,762	0.09%	大買/大賣/
2018/07/02	44	32.39	188	31.87	33.05	-144	10,803	-1.33%	大賣/鉅額交易
2018/06/29	135	30.19	21	29.92	30.05	114	10,327	1.10%	大買/鉅額交易
2018/06/28	3	28.55	20	28.60	28.10	-17	10,164	-0.17%
2018/06/27	54	29.40	46	29.01	28.70	8	10,090	0.08%
2018/06/26	13	28.02	5	28.49	29.20	8	9,925	0.08%
2018/06/25	5	28.75	4	28.25	28.00	1	9,866	0.01%
2018/06/22	4	29.16	5	29.10	28.75	-1	9,839	-0.01%
2018/06/21	8	29.59	9	29.89	30.20	-1	9,781	-0.01%
2018/06/20	7	28.64	15	28.26	28.00	-8	9,678	-0.08%
2018/06/19	33	29.38	2	29.30	29.30	31	9,551	0.32%
2018/06/15	3	30.23	3	30.33	30.05	0	9,513	0.00%
2018/06/14	8	31.48	6	30.80	30.40	2	9,442	0.02%
2018/06/13	1	30.45	5	30.50	30.55	-4	9,329	-0.04%
2018/06/12	35	30.40	9	30.56	30.10	26	9,261	0.28%
2018/06/11	17	31.24	15	31.26	31.15	2	9,137	0.02%
2018/06/08	13	30.40	26	30.39	30.60	-13	9,001	-0.14%
2018/06/07	126	31.41	46	31.45	30.40	80	8,896	0.90%	大買/
2018/06/06	20	30.29	23.1	30.68	31.20	-3.1	8,362	-0.04%
2018/06/05	1	28.90	1	29.40	28.85	0	8,033	0.00%
2018/06/04	20	30.29	22	29.92	29.75	-2	7,931	-0.03%
2018/06/01	13	28.78	17	28.91	29.15	-4	7,814	-0.05%
2018/05/31	15	30.08	13.1	30.96	29.15	1.9	7,709	0.02%
2018/05/30	30	29.91	18	29.96	30.40	12	7,314	0.16%
2018/05/29	39	30.61	84	30.60	30.05	-45	6,991	-0.64%
2018/05/28	67	30.27	41	29.89	31.60	26	6,615	0.39%
2018/05/25	59	28.38	73	28.31	28.80	-14	6,007	-0.23%
2018/05/24	57	26.10	45	26.33	27.20	12	5,375	0.22%
2018/05/23	18	24.34	36	24.69	24.75	-18	4,844	-0.37%
2018/05/22	10	23.71	38	23.46	23.55	-28	4,373	-0.64%
2018/05/21	13	23.04	27	23.16	23.35	-14	4,181	-0.33%
2018/05/18	13	22.25	7	22.16	22.20	6	3,919	0.15%
2018/05/17	13	22.55	18	22.43	22.00	-5	3,885	-0.13%
2018/05/16	12	22.60	30	22.37	22.90	-18	3,734	-0.48%
2018/05/15	23	21.83	18	22.17	22.45	5	3,591	0.14%
2018/05/14	22	21.46	25	21.63	21.70	-3	3,452	-0.09%
2018/05/11	11	21.10	40	21.67	20.80	-29	3,201	-0.91%
2018/05/10	49	21.19	33	21.20	21.40	16	3,004	0.53%
2018/05/09	12	21.15	6	21.21	21.25	6	2,931	0.20%
2018/05/08	17	20.61	15	20.71	20.25	2	2,728	0.07%
2018/05/07	1	19.30	22	19.57	20.05	-21	2,354	-0.89%
2018/05/04	0	0.00	3	18.28	18.25	-3	2,142	-0.14%
2018/05/03	6	17.74	0	0.00	18.20	6	2,095	0.29%
2018/05/02	1	17.85	2	17.80	18.10	-1	2,070	-0.05%
2018/04/25	1	16.70	0	0.00	16.90	1	2,097	0.05%
2018/04/24	2	17.00	0	0.00	16.90	2	2,142	0.09%
2018/04/19	0	0.00	10	18.08	17.95	-10	2,248	-0.44%
2018/04/18	10	17.88	0	0.00	17.85	10	2,290	0.44%
2018/04/17	1	17.85	0	0.00	18.35	1	2,321	0.04%
2018/04/16	1	17.85	0	0.00	17.85	1	2,303	0.04%
2018/04/10	0	0.00	20	17.50	17.60	-20	2,774	-0.72%
2018/04/02	2	17.90	0	0.00	17.75	2	2,937	0.07%
2018/03/30	3	17.75	1	17.70	17.70	2	3,149	0.06%
2018/03/27	2	18.15	0	0.00	18.10	2	3,704	0.05%
2018/03/22	3	18.55	3	18.20	18.15	0	4,698	0.00%
2018/03/16	5	19.10	2	19.30	19.00	3	5,824	0.05%
2018/03/15	0.5	19.00	0	0.00	19.05	0.5	5,882	0.01%
2018/03/12	0	0.00	2	18.80	18.80	-2	6,081	-0.03%
2018/03/09	1	18.85	0	0.00	18.85	1	6,117	0.02%
2018/03/08	3	18.93	5	18.80	18.80	-2	6,110	-0.03%
2018/03/07	0.1	19.10	0	0.00	18.85	0.1	6,129	0.00%
2018/03/06	8	19.56	3	19.42	19.45	5	6,169	0.08%
2018/03/05	1	18.60	0	0.00	18.50	1	6,142	0.02%
2018/02/23	0	0.00	10	19.67	19.70	-10	6,531	-0.15%
2018/02/22	2	18.55	3	18.60	18.60	-1	6,597	-0.02%
2018/02/21	0	0.00	1	18.90	18.80	-1	6,850	-0.01%
2018/02/12	1	18.15	0	0.00	17.95	1	6,962	0.01%
2018/02/08	5	18.10	0	0.00	17.80	5	6,994	0.07%
2018/02/07	1	18.00	0	0.00	17.95	1	6,990	0.01%
2018/02/06	24	18.39	2	17.63	17.65	22	6,970	0.32%
2018/02/01	5	20.64	4	20.40	20.40	1	6,967	0.01%
2018/01/30	2	20.10	0	0.00	20.10	2	7,020	0.03%
2018/01/26	0.3	20.30	0	0.00	20.40	0.3	7,121	0.00%
2018/01/25	4	20.45	4	20.33	20.30	0	7,134	0.00%
2018/01/24	0.3	20.30	5	20.45	20.30	-4.7	7,191	-0.07%
2018/01/19	5	21.25	0	0.00	21.00	5	7,427	0.07%
2018/01/18	4.3	21.72	4	21.55	21.45	0.3	7,455	0.00%
2018/01/17	5	21.75	14	21.57	21.50	-9	7,445	-0.12%
2018/01/16	0.2	20.95	0	0.00	20.95	0.2	7,459	0.00%
2018/01/15	5	21.18	0	0.00	21.00	5	7,507	0.07%
2018/01/12	4	21.65	6	21.45	21.40	-2	7,587	-0.03%
2018/01/11	6	21.40	17	21.36	21.65	-11	7,709	-0.14%
2018/01/10	2.2	20.84	34	20.80	20.85	-31.8	7,950	-0.40%
2018/01/09	0	0.00	9	20.90	20.70	-9	7,970	-0.11%
2018/01/08	39	20.82	14	21.15	20.70	25	8,145	0.31%
2018/01/05	17	21.77	5	21.74	21.65	12	8,371	0.14%
2018/01/04	36.2	22.19	38	22.35	22.55	-1.8	8,221	-0.02%
2018/01/03	15	21.65	7	21.76	21.45	8	7,920	0.10%
2018/01/02	2	21.65	2	21.90	21.45	0	7,853	0.00%