瀚宇博 (5469)-新百王券商分點個股進出

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
55.7
漲跌
▲0.6
漲幅
+1.09%
成交量
10,330張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:35(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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/05/20	30	55.83	40	56.13	55.70	-10	6,391	-0.16%
2024/05/17	11	55.85	1	56.30	55.10	10	6,296	0.16%
2024/05/16	10	58.30	30	57.22	56.70	-20	6,230	-0.32%
2024/05/15	22	59.38	32	59.18	58.60	-10	6,239	-0.16%
2024/05/14	21	56.40	42	56.26	56.60	-21	6,045	-0.35%
2024/05/13	0	0.00	8	54.50	55.40	-8	6,033	-0.13%
2024/05/10	1	54.60	1	55.20	54.90	0	6,077	0.00%
2024/05/09	10	55.70	10	55.00	55.10	0	6,070	0.00%
2024/05/08	14	54.44	2	54.90	55.50	12	6,077	0.20%
2024/05/06	20	54.30	0	0.00	54.50	20	6,276	0.32%
2024/05/03	30	54.40	7	55.50	54.30	23	6,448	0.36%
2024/05/02	1	55.10	0	0.00	54.90	1	6,426	0.02%
2024/04/29	12	56.53	0	0.00	56.70	12	6,448	0.19%
2024/04/17	1	56.70	0	0.00	56.60	1	6,406	0.02%
2024/04/12	2	59.05	1	59.30	58.90	1	6,323	0.02%
2024/04/11	3	58.60	1	58.50	59.50	2	6,319	0.03%
2024/04/10	1	60.60	1	60.60	60.20	0	6,284	0.00%
2024/04/09	8	61.45	5	60.80	60.70	3	6,302	0.05%
2024/04/08	1	61.60	1.3	61.98	62.00	-0.3	6,278	0.00%
2024/04/02	1	61.20	1	61.90	61.20	0	6,315	0.00%
2024/04/01	1.1	60.63	0	0.00	61.00	1.1	6,277	0.02%
2024/03/29	8	61.81	6	62.35	60.80	2	6,201	0.03%
2024/03/28	11	64.71	9	64.46	63.20	2	5,938	0.03%
2024/03/27	2	64.05	11	63.58	63.60	-9	5,614	-0.16%
2024/03/26	10	61.85	4	62.05	60.90	6	5,491	0.11%
2024/03/25	6	63.13	4	64.00	62.50	2	5,434	0.04%
2024/03/22	21	64.01	22	64.52	62.40	-1	5,361	-0.02%
2024/03/21	63	67.11	64	66.96	67.00	-1	5,175	-0.02%
2024/03/20	8	61.99	35.1	62.67	64.90	-27.1	4,423	-0.61%
2024/03/19	1	58.50	5	59.06	59.00	-4	4,056	-0.10%
2024/03/18	0	0.00	15	56.47	56.50	-15	3,911	-0.38%
2024/03/15	20	55.86	17	56.39	55.70	3	3,869	0.08%
2024/03/14	12	55.04	11	55.77	55.20	1	3,855	0.03%
2024/03/13	5	54.52	11	54.26	54.70	-6	3,876	-0.15%
2024/03/12	20	54.55	0	0.00	55.00	20	3,920	0.51%
2024/03/11	2	53.60	0	0.00	53.30	2	3,909	0.05%
2024/03/08	1	56.00	0	0.00	54.90	1	3,921	0.03%
2024/03/06	1	58.30	0	0.00	58.30	1	4,347	0.02%
2024/03/05	1	58.00	1	58.00	58.30	0	4,428	0.00%
2024/02/29	0	0.00	0.1	56.90	56.60	-0.1	4,403	0.00%
2024/02/27	3	58.20	3	57.63	57.20	0	4,392	0.00%
2024/02/26	1	57.70	20	58.01	57.80	-19	4,359	-0.44%
2024/02/23	32	59.42	1	58.40	58.40	31	4,341	0.71%
2024/02/21	10	61.70	22	61.90	62.10	-12	4,307	-0.28%
2024/02/20	1	62.60	27	62.52	62.50	-26	4,307	-0.60%
2024/02/19	0	0.00	11	62.30	62.00	-11	4,259	-0.26%
2024/02/16	2	61.55	3.1	61.87	61.50	-1.1	4,232	-0.02%
2024/02/15	1	59.60	2.2	59.40	60.00	-1.2	4,144	-0.03%
2024/02/05	9	58.77	1	58.30	58.60	8	4,096	0.20%
2024/02/02	3	57.97	3.1	57.80	58.40	-0.1	4,061	0.00%
2024/02/01	1	57.00	1	56.90	57.50	0	4,019	0.00%
2024/01/31	10	56.77	4	57.00	57.00	6	4,006	0.15%
2024/01/30	33	57.21	4	57.00	56.70	29	4,010	0.72%
2024/01/29	8	57.60	8	57.83	57.80	0	3,956	0.00%
2024/01/26	10	56.75	4	56.80	57.00	6	3,827	0.16%
2024/01/24	0	0.00	2	55.60	55.30	-2	3,832	-0.05%
2024/01/23	0	0.00	2	55.20	55.30	-2	3,953	-0.05%
2024/01/22	2	54.80	1	54.90	54.70	1	3,950	0.03%
2024/01/18	1	53.30	0	0.00	53.50	1	3,970	0.03%
2024/01/17	1	54.40	6	53.60	53.60	-5	3,973	-0.13%
2024/01/15	0	0.00	1	54.70	54.40	-1	3,963	-0.03%
2024/01/10	0	0.00	30	54.60	54.00	-30	4,002	-0.75%
2024/01/09	0	0.00	132	54.59	54.60	-132	4,001	-3.30%	大賣/鉅額交易
2024/01/05	0	55.60	0	0.00	55.30	0	4,023	0.00%
2024/01/03	1	55.80	0	0.00	55.40	1	4,078	0.02%
2024/01/02	0	0.00	10	55.20	55.40	-10	4,104	-0.24%
2023/12/29	6	55.07	3	55.30	55.30	3	4,103	0.07%
2023/12/28	3	54.80	0	0.00	54.20	3	4,022	0.07%
2023/12/27	0	0.00	11	54.57	54.20	-11	4,021	-0.27%
2023/12/25	11.1	54.06	10	54.90	54.00	1.1	4,015	0.03%
2023/12/22	15	54.37	2	54.70	54.50	13	4,009	0.32%
2023/12/21	1.1	54.85	0	0.00	54.80	1.1	3,997	0.03%
2023/12/20	1	55.60	0	0.00	55.60	1	3,986	0.03%
2023/12/19	2.2	55.87	17	56.31	56.00	-14.8	3,976	-0.37%
2023/12/18	29	60.33	5	61.52	57.90	24	3,957	0.61%
2023/12/15	4	63.50	6	63.40	62.80	-2	3,906	-0.05%
2023/12/14	22	62.02	40	62.95	63.00	-18	3,881	-0.46%
2023/12/13	1	61.50	0	0.00	61.80	1	3,880	0.03%
2023/12/11	2	61.50	1	61.80	61.40	1	3,996	0.03%
2023/12/08	4	63.05	2	63.40	63.20	2	4,038	0.05%
2023/12/06	9	63.40	5	63.36	62.90	4	4,065	0.10%
2023/12/05	43	61.48	12	61.89	62.10	31	4,062	0.76%
2023/12/04	27	62.65	57	63.09	62.90	-30	4,137	-0.73%
2023/12/01	9	59.17	23	58.68	59.10	-14	4,059	-0.34%
2023/11/30	5	57.12	5	56.50	56.80	0	4,112	0.00%
2023/11/29	0	0.00	6	55.80	56.00	-6	4,055	-0.15%
2023/11/27	3	55.33	1	55.80	55.00	2	4,158	0.05%
2023/11/21	2	55.50	2	57.55	55.30	0	4,299	0.00%
2023/11/20	1	55.70	10.5	55.71	56.10	-9.5	4,373	-0.22%
2023/11/16	1	53.70	4	53.90	53.60	-3	4,418	-0.07%
2023/11/15	2	54.10	12	53.60	53.70	-10	4,515	-0.22%
2023/11/09	3	54.23	0	0.00	54.50	3	4,906	0.06%
2023/11/08	3	54.67	0	0.00	54.60	3	4,939	0.06%
2023/11/07	6	55.32	15	55.91	55.10	-9	5,035	-0.18%
2023/11/06	29	55.40	2	55.20	55.70	27	5,133	0.53%
2023/11/03	2	55.95	6	55.45	54.70	-4	5,245	-0.08%
2023/11/02	1	57.00	1	55.90	56.20	0	5,263	0.00%
2023/11/01	10	54.40	10	55.48	55.20	0	5,253	0.00%
2023/10/31	44	56.61	43	56.90	55.70	1	5,125	0.02%
2023/10/27	7	54.53	3	54.70	54.40	4	5,008	0.08%
2023/10/25	0	0.00	1	54.90	54.90	-1	5,103	-0.02%
2023/10/23	1	53.30	0	53.10	53.10	1	5,180	0.02%
2023/10/19	1	52.60	0	0.00	52.90	1	5,476	0.02%
2023/10/17	1	53.70	1	53.20	53.20	0	5,542	0.00%
2023/10/13	0	0.00	1	54.30	54.20	-1	6,203	-0.02%
2023/10/12	3	55.60	2	55.60	55.40	1	6,578	0.02%
2023/10/11	23.5	56.21	13.2	54.95	55.20	10.3	6,710	0.15%
2023/10/06	19	58.26	1	58.30	56.40	18	6,638	0.27%
2023/10/04	0	0.00	4	58.65	59.20	-4	6,591	-0.06%
2023/10/02	1	60.80	25	60.88	60.40	-24	6,605	-0.36%
2023/09/28	0	0.00	5	59.00	59.40	-5	6,596	-0.08%
2023/09/27	0	0.00	1	58.50	58.90	-1	6,608	-0.02%
2023/09/26	0	0.00	1	60.00	59.00	-1	6,612	-0.02%
2023/09/25	0	0.00	2	59.75	60.40	-2	6,629	-0.03%
2023/09/22	2	58.35	5	58.20	58.50	-3	6,613	-0.05%
2023/09/21	1	57.80	3	58.20	58.50	-2	6,655	-0.03%
2023/09/20	4	59.53	3	59.40	59.40	1	6,790	0.01%
2023/09/19	1	61.90	7	61.46	61.30	-6	6,775	-0.09%
2023/09/18	9	61.37	3	61.53	60.90	6	6,806	0.09%
2023/09/15	44	60.50	1	61.10	60.80	43	6,861	0.63%
2023/09/13	4	59.70	27	59.87	60.10	-23	6,876	-0.33%
2023/09/12	3	59.20	2	59.15	59.10	1	6,857	0.01%
2023/09/11	5	57.24	5	57.32	57.20	0	6,784	0.00%
2023/09/08	3	59.30	0	0.00	59.30	3	6,697	0.04%
2023/09/07	2	59.50	2	59.90	59.40	0	6,658	0.00%
2023/09/06	26.2	58.21	5	58.84	58.80	21.2	6,563	0.32%
2023/09/05	2	56.35	8.1	57.18	57.50	-6	6,516	-0.09%
2023/09/04	0	0.00	1	54.40	55.00	-1	6,285	-0.02%
2023/08/31	10	54.20	10	54.30	55.20	0	6,233	0.00%
2023/08/28	0	0.00	0.1	52.60	52.60	-0.1	6,177	0.00%
2023/08/25	0.1	53.94	0	0.00	54.00	0.1	6,187	0.00%
2023/08/24	2	52.95	2	53.15	53.70	0	6,151	0.00%
2023/08/23	16	54.76	11.1	54.60	54.60	5	6,020	0.08%
2023/08/22	1	54.80	1	54.70	54.80	0	6,010	0.00%
2023/08/21	0	0.00	6	54.75	54.70	-6	5,967	-0.10%
2023/08/18	8	53.45	0.1	54.00	53.30	8	5,889	0.13%
2023/08/17	3.1	53.11	3.2	53.41	54.20	-0.1	5,784	0.00%
2023/08/16	3	52.13	15	51.66	52.50	-12	5,671	-0.21%
2023/08/15	1	52.00	0	0.00	52.20	1	5,601	0.02%
2023/08/11	0	0.00	1	50.80	50.80	-1	5,473	-0.02%
2023/08/10	0.1	50.60	0	0.00	50.30	0.1	5,409	0.00%
2023/08/09	7.1	50.40	7	50.63	50.80	0.1	5,299	0.00%
2023/08/07	0	0.00	1	48.90	49.75	-1	5,164	-0.02%
2023/07/31	17	49.81	18	50.45	49.65	-1	5,123	-0.02%
2023/07/28	31	48.80	0	0.00	49.40	31	5,108	0.61%
2023/07/27	1	49.50	11	49.01	49.20	-10	5,086	-0.20%
2023/07/26	61	49.50	3.1	50.05	49.25	57.9	5,055	1.14%
2023/07/25	63	49.85	2.1	50.87	50.70	60.9	4,978	1.22%
2023/07/24	61.1	47.66	3	48.77	49.20	58.1	4,760	1.22%
2023/07/21	2	46.83	4	46.73	47.50	-2	4,657	-0.04%
2023/07/20	362	48.02	0	0.00	46.80	362	4,612	7.85%	大買/鉅額交易
2023/07/19	132	49.10	2	48.88	47.55	130	4,538	2.86%	大買/鉅額交易
2023/07/18	25	51.44	13	50.98	50.20	12	4,397	0.27%
2023/07/17	20	52.75	24	53.67	54.40	-4	3,923	-0.10%
2023/07/14	1	49.50	5	48.80	49.50	-4	3,526	-0.11%
2023/07/13	5	47.75	0	0.00	47.50	5	3,369	0.15%
2023/07/12	1	47.60	0	0.00	47.50	1	3,355	0.03%
2023/07/11	3	47.93	0	0.00	47.90	3	3,335	0.09%
2023/07/10	1	47.60	0	0.00	47.65	1	3,338	0.03%
2023/07/06	1	48.25	0	0.00	48.50	1	3,390	0.03%
2023/07/04	2	47.80	2	47.85	48.00	0	3,524	0.00%
2023/07/03	12	48.35	2	48.83	48.65	10	3,480	0.29%
2023/06/30	7	47.81	0	0.00	48.05	7	3,428	0.20%
2023/06/29	0	0.00	1.1	48.37	48.35	-1.1	3,397	-0.03%
2023/06/28	15.1	48.01	2	48.28	48.20	13.1	3,311	0.40%
2023/06/27	0	0.00	0.1	47.00	46.70	-0.1	3,114	0.00%
2023/06/26	13	45.22	0	0.00	46.70	13	3,031	0.43%
2023/06/21	69	45.83	1	46.45	45.60	68	2,969	2.29%
2023/06/19	1	43.85	1	44.55	44.75	0	2,778	0.00%
2023/06/15	0	43.40	0	0.00	43.60	0	2,629	0.00%
2023/06/13	0	0.00	1	42.75	43.25	-1	2,596	-0.04%
2023/06/09	3.1	44.46	3.1	44.33	44.00	0	2,453	0.00%
2023/05/31	0	0.00	3	42.00	42.20	-3	2,097	-0.14%
2023/05/29	5	41.62	17	41.67	41.75	-12	2,016	-0.60%
2023/05/26	46	41.86	83	40.93	40.80	-37	1,999	-1.85%
2023/05/23	2	40.83	0	0.00	40.90	2	1,864	0.11%
2023/05/19	30	40.02	2	40.05	39.80	28	1,846	1.52%
2023/05/18	4	39.85	8	39.90	39.95	-4	1,843	-0.22%
2023/05/15	0	0.00	30	39.00	39.00	-30	1,734	-1.73%
2023/05/12	31	39.39	0	0.00	39.50	31	1,717	1.81%
2023/05/11	33	39.31	30	39.00	38.60	3	1,673	0.18%
2023/05/10	0	0.00	1	39.35	39.10	-1	1,647	-0.06%
2023/05/09	0.1	38.90	0	0.00	38.90	0.1	1,611	0.01%
2023/05/08	10	38.80	0	0.00	38.90	10	1,586	0.63%
2023/05/05	0	0.00	2	38.48	38.45	-2	1,547	-0.13%
2023/05/04	63	38.96	32	38.83	39.10	31	1,518	2.04%
2023/05/03	10	37.40	0	0.00	37.30	10	1,424	0.70%
2023/05/02	46	37.87	0	0.00	37.85	46	1,419	3.24%
2023/04/28	16	37.87	0	0.00	37.95	16	1,422	1.12%
2023/04/21	2	37.40	102	37.53	37.25	-100	1,378	-7.26%	大賣/
2023/04/19	0	0.00	1	38.45	38.45	-1	1,285	-0.08%
2023/04/18	11	38.15	0	0.00	37.95	11	1,264	0.87%
2023/04/17	9	37.85	0	0.00	38.15	9	1,256	0.72%
2023/04/13	1	39.05	9	38.84	38.60	-8	1,211	-0.66%
2023/04/12	4	38.93	4	39.26	39.00	0	1,182	0.00%
2023/04/10	6	37.64	8	38.01	37.70	-2	1,047	-0.19%
2023/04/07	3	37.42	1	37.40	37.25	2	953	0.21%
2023/03/30	5	35.35	0	0.00	35.35	5	814	0.61%
2023/03/22	20	34.95	0	0.00	34.95	20	794	2.52%
2023/03/21	55	35.02	1	34.70	34.95	54	790	6.83%
2023/03/20	1	34.40	0	0.00	34.40	1	772	0.13%
2023/03/16	0	0.00	29	33.63	33.50	-29	773	-3.75%
2023/03/13	0	0.00	1	34.05	34.30	-1	813	-0.12%
2023/03/08	1	35.55	0	0.00	35.50	1	839	0.12%
2023/02/24	0	0.00	10	34.35	34.45	-10	842	-1.19%
2023/02/23	0	0.00	10	34.63	34.60	-10	846	-1.18%
2023/02/20	0	0.00	9	34.73	34.80	-9	889	-1.01%
2023/02/17	0	0.00	18	34.35	34.50	-18	892	-2.02%
2023/02/14	1	33.30	0	0.00	33.30	1	906	0.11%
2023/02/10	0	0.00	100	33.17	33.00	-100	953	-10.49%
2023/02/09	3	33.75	0	0.00	33.55	3	997	0.30%
2023/02/03	0	0.00	1	33.55	33.70	-1	1,346	-0.07%
2023/01/11	1	32.10	0.2	32.10	32.25	0.9	1,285	0.07%
2023/01/04	10	31.70	0	0.00	31.70	10	1,294	0.77%
2022/12/30	10	31.60	0	0.00	31.65	10	1,310	0.76%
2022/12/27	10	32.25	0	0.00	32.15	10	1,316	0.76%
2022/12/22	20	32.03	0	0.00	31.95	20	1,330	1.50%
2022/12/21	8	31.75	0	0.00	31.65	8	1,333	0.60%
2022/12/20	11	32.25	18	31.65	31.50	-7	1,335	-0.52%
2022/12/16	0	0.00	21	32.95	32.80	-21	1,331	-1.58%
2022/12/15	10	33.25	0	0.00	33.30	10	1,318	0.76%
2022/12/14	60	33.34	0	0.00	33.35	60	1,316	4.56%
2022/12/09	1	33.25	0	0.00	33.25	1	1,308	0.08%
2022/12/08	21	33.51	1	33.55	33.40	20	1,302	1.54%
2022/12/06	1	34.70	90	34.28	34.15	-89	1,304	-6.82%
2022/12/05	14	35.60	10	35.55	35.35	4	1,281	0.31%
2022/11/25	15	34.17	0	0.00	34.05	15	1,233	1.22%
2022/11/23	5	33.90	0	0.00	33.80	5	1,226	0.41%
2022/11/21	5	34.25	0	0.00	34.15	5	1,220	0.41%
2022/11/18	5	34.65	0	0.00	34.25	5	1,209	0.41%
2022/11/17	12	34.42	0	0.00	34.80	12	1,194	1.00%
2022/11/16	10	34.35	15	34.48	34.35	-5	1,184	-0.42%
2022/11/15	15	33.98	0	0.00	34.10	15	1,155	1.30%
2022/11/14	6	33.68	0	0.00	33.85	6	1,153	0.52%
2022/11/11	50	34.18	10	33.93	33.65	40	1,144	3.50%
2022/11/10	4	33.71	41	33.75	33.75	-37	1,131	-3.27%
2022/11/08	7	33.63	0	0.00	33.50	7	1,149	0.61%
2022/11/07	0	0.00	2	33.78	33.55	-2	1,132	-0.18%
2022/11/03	2	32.80	2	33.00	33.40	0	1,062	0.00%
2022/11/02	3	33.07	1	33.35	33.05	2	1,017	0.20%
2022/10/24	10	28.60	0	0.00	28.35	10	850	1.18%
2022/10/20	5	28.20	0	0.00	28.50	5	850	0.59%
2022/10/18	35	28.52	0	0.00	28.75	35	850	4.12%
2022/10/14	20	28.50	0	0.00	28.55	20	855	2.34%
2022/10/13	0	0.00	60	27.73	27.40	-60	858	-6.99%
2022/10/07	10	30.25	0	0.00	30.20	10	837	1.19%
2022/09/29	50	29.00	0	0.00	28.75	50	857	5.83%
2022/09/26	0	0.00	48	29.57	29.50	-48	838	-5.73%
2022/09/21	0	0.00	32	31.17	31.10	-32	855	-3.74%
2022/09/20	10	31.40	0	0.00	31.40	10	852	1.17%
2022/09/15	10	32.10	0	0.00	31.95	10	860	1.16%
2022/09/13	10	32.10	0	0.00	32.60	10	886	1.13%
2022/09/12	10	31.95	0	0.00	32.00	10	890	1.12%
2022/09/02	0	0.00	6	32.24	32.10	-6	902	-0.66%
2022/08/31	0	0.00	2	32.65	32.75	-2	889	-0.22%
2022/08/30	40	31.73	0	0.00	31.85	40	868	4.60%
2022/08/24	1	31.45	0	0.00	31.50	1	894	0.11%
2022/08/23	1	31.50	0	0.00	31.45	1	898	0.11%
2022/08/22	0	0.00	70	31.91	31.85	-70	906	-7.72%
2022/08/19	0	0.00	1	32.30	32.30	-1	901	-0.11%
2022/08/18	0	0.00	2	31.70	31.70	-2	887	-0.23%
2022/08/17	2	31.75	0	0.00	31.70	2	887	0.23%
2022/08/16	0	0.00	2	32.15	32.05	-2	872	-0.23%
2022/08/15	3	31.00	11	31.49	31.70	-8	850	-0.94%
2022/08/10	5	29.60	0	0.00	29.90	5	799	0.63%
2022/08/09	3	29.53	0	29.65	29.75	3	795	0.37%
2022/08/08	1	31.70	0	0.00	31.80	1	789	0.13%
2022/08/05	3	31.78	0	0.00	31.90	3	764	0.39%
2022/08/04	10	31.65	0	0.00	31.40	10	769	1.30%
2022/08/01	20	32.50	0	0.00	32.50	20	805	2.48%
2022/07/29	41	32.29	0	0.00	32.30	41	814	5.03%
2022/07/25	0	0.00	30	33.15	33.15	-30	868	-3.45%
2022/07/22	0	0.00	30	33.20	33.15	-30	882	-3.40%
2022/07/18	17	32.10	0	0.00	32.45	17	886	1.92%
2022/07/15	13	31.95	0	0.00	32.05	13	884	1.47%
2022/07/14	30	31.42	0	0.00	31.40	30	880	3.41%
2022/07/08	0	0.00	20	31.51	31.40	-20	887	-2.25%
2022/07/07	20	30.73	0	0.00	31.00	20	899	2.22%
2022/07/06	2	30.40	0	0.00	30.15	2	897	0.22%
2022/06/21	1	32.70	0	0.00	33.40	1	921	0.11%
2022/06/13	0	0.00	43	35.30	35.10	-43	907	-4.74%
2022/06/01	0	0.00	1	37.40	37.05	-1	970	-0.10%
2022/05/30	10	36.80	0	0.00	36.75	10	982	1.02%
2022/05/26	0	0.00	1	36.70	36.50	-1	995	-0.10%
2022/05/25	3	36.25	0	0.00	36.40	3	1,013	0.30%
2022/05/24	0	0.00	1	36.50	36.05	-1	1,058	-0.09%
2022/05/23	10	36.55	2	36.35	36.45	8	1,099	0.73%
2022/05/20	1	36.35	0	0.00	36.30	1	1,206	0.08%
2022/05/19	2	35.95	0	0.00	36.20	2	1,234	0.16%
2022/05/18	8	36.60	2	36.55	36.60	6	1,284	0.47%
2022/05/17	2	36.05	0	0.00	36.30	2	1,349	0.15%
2022/05/16	0	0.00	1	35.80	35.75	-1	1,351	-0.07%
2022/05/13	11	34.63	0	0.00	34.60	11	1,334	0.82%
2022/05/09	1	36.10	20	35.65	35.40	-19	1,311	-1.45%
2022/05/06	1	37.70	31	37.70	37.65	-30	1,275	-2.35%
2022/05/05	11	38.32	1	38.65	38.35	10	1,270	0.79%
2022/05/03	1	38.05	0	0.00	38.00	1	1,264	0.08%
2022/04/29	20	39.05	0	0.00	38.55	20	1,251	1.60%
2022/04/28	1	38.70	0	0.00	38.60	1	1,249	0.08%
2022/04/25	0	0.00	20	39.20	39.25	-20	1,240	-1.61%
2022/04/22	0	0.00	1	40.40	40.25	-1	1,240	-0.08%
2022/04/21	2	40.45	0	0.00	40.50	2	1,250	0.16%
2022/04/19	10	40.10	7	40.16	39.90	3	1,268	0.24%
2022/04/15	0	0.00	15	40.07	40.05	-15	1,291	-1.16%
2022/04/14	10	40.90	9	40.50	40.50	1	1,316	0.08%
2022/04/13	22	40.64	18	39.98	40.95	4	1,318	0.30%
2022/04/11	2	40.00	34	39.84	39.70	-32	1,327	-2.41%
2022/04/08	0	0.00	13	40.78	40.80	-13	1,313	-0.99%
2022/04/07	0	0.00	20	41.20	40.75	-20	1,314	-1.52%
2022/04/06	0	0.00	13	41.74	41.70	-13	1,304	-1.00%
2022/04/01	0.1	41.90	0	0.00	42.00	0.1	1,312	0.01%
2022/03/31	0	0.00	7	42.30	42.30	-7	1,333	-0.53%
2022/03/30	0	0.00	17	42.53	42.45	-17	1,382	-1.23%
2022/03/29	0	0.00	5	42.40	42.40	-5	1,384	-0.36%
2022/03/28	0	0.00	30	42.56	42.55	-30	1,386	-2.16%
2022/03/25	0	0.00	23	43.06	42.90	-23	1,385	-1.66%
2022/03/23	0	0.00	1	43.30	43.40	-1	1,393	-0.07%
2022/03/21	0	0.00	3	42.70	42.75	-3	1,392	-0.22%
2022/03/17	0	0.00	2	42.10	42.25	-2	1,409	-0.14%
2022/03/10	1	42.40	0	0.00	42.35	1	1,475	0.07%
2022/03/09	1	41.80	0	0.00	41.85	1	1,474	0.07%
2022/03/07	6	43.72	0	0.00	42.65	6	1,469	0.41%
2022/02/23	1	44.50	0	0.00	44.95	1	1,485	0.07%
2022/02/22	1	44.65	20	44.55	44.90	-19	1,495	-1.27%
2022/02/17	0	0.00	3	43.53	43.80	-3	1,676	-0.18%
2022/02/15	20	42.05	0	0.00	41.85	20	1,731	1.16%
2022/02/14	2	42.03	0	0.00	41.95	2	1,751	0.11%
2022/02/08	1	43.10	0	0.00	43.15	1	1,827	0.05%
2022/01/12	0	0.00	2	42.60	42.90	-2	1,985	-0.10%
2021/12/29	0	0.00	3	45.25	45.25	-3	1,916	-0.16%
2021/12/28	30	45.56	0	0.00	45.45	30	1,921	1.56%
2021/12/27	20	45.60	0	0.00	45.60	20	1,941	1.03%
2021/12/24	3	45.35	0	0.00	45.25	3	1,963	0.15%
2021/12/22	0	0.00	3	44.35	44.20	-3	1,942	-0.15%
2021/12/21	3	44.05	0	0.00	44.15	3	1,975	0.15%
2021/12/15	12	43.95	0	0.00	44.15	12	1,987	0.60%
2021/11/26	0	0.00	80	44.58	44.45	-80	1,972	-4.06%
2021/11/23	0	0.00	1	46.35	45.90	-1	1,949	-0.05%
2021/11/18	1	46.95	2	46.58	46.40	-1	1,899	-0.05%
2021/11/17	2	46.60	0	0.00	46.90	2	1,877	0.11%
2021/11/16	25	47.13	23	47.52	47.15	2	1,842	0.11%
2021/11/15	0	0.00	7	45.20	46.50	-7	1,600	-0.44%
2021/11/11	5	43.75	0	0.00	43.60	5	1,526	0.33%
2021/11/10	24	43.98	2	43.75	44.00	22	1,574	1.40%
2021/11/05	0	0.00	1	43.50	43.90	-1	1,677	-0.06%
2021/11/04	32	43.80	2	43.95	43.95	30	1,698	1.77%
2021/11/02	4	42.75	0	0.00	42.65	4	1,793	0.22%
2021/10/21	4	40.51	0	0.00	40.15	4	1,970	0.20%
2021/10/20	8	40.25	0	0.00	40.30	8	2,004	0.40%
2021/10/05	1	39.00	2	38.35	39.30	-1	2,620	-0.04%
2021/10/04	8	39.30	0	0.00	38.80	8	2,663	0.30%
2021/09/29	0	0.00	4	41.10	41.15	-4	2,703	-0.15%
2021/09/22	1	42.05	0	0.00	42.20	1	2,824	0.04%
2021/09/10	3	42.80	2	42.55	42.55	1	3,453	0.03%
2021/09/09	0.1	40.85	0	0.00	41.20	0.1	3,464	0.00%
2021/09/08	0	0.00	4	41.15	40.85	-4	3,519	-0.11%
2021/09/02	0	0.00	1	42.15	42.00	-1	3,673	-0.03%
2021/09/01	0	0.00	5	42.18	42.50	-5	3,688	-0.14%
2021/08/26	5	41.56	0	0.00	41.55	5	3,744	0.13%
2021/08/24	4	41.10	0	0.00	41.00	4	3,815	0.10%
2021/08/12	0	0.00	1	44.30	44.30	-1	4,118	-0.02%
2021/08/09	0	0.00	2	48.40	48.15	-2	4,196	-0.05%
2021/08/06	2	49.35	0	0.00	49.30	2	4,195	0.05%
2021/08/05	0	0.00	1	48.95	49.55	-1	4,156	-0.02%
2021/08/02	1	47.90	0	0.00	48.30	1	4,211	0.02%
2021/07/30	5	47.70	0	0.00	47.35	5	4,214	0.12%
2021/07/29	0	0.00	0.2	47.85	47.85	-0.2	4,246	0.00%
2021/07/23	10	47.35	0	0.00	47.30	10	4,597	0.22%
2021/07/22	8	46.90	0	0.00	47.10	8	4,676	0.17%
2021/07/21	12	46.23	0	0.00	46.25	12	4,687	0.26%
2021/07/20	0	0.00	10	46.45	46.65	-10	4,682	-0.21%
2021/07/19	0	0.00	22	47.61	47.60	-22	4,685	-0.47%
2021/07/15	0	0.00	1	48.05	48.25	-1	4,889	-0.02%
2021/07/14	1	49.00	0	0.00	48.20	1	4,920	0.02%
2021/07/13	2	50.50	3.2	49.80	49.05	-1.2	4,891	-0.02%
2021/07/12	2	48.95	0	0.00	49.15	2	4,678	0.04%
2021/07/08	0.1	48.35	0	0.00	48.00	0.1	4,671	0.00%
2021/07/07	2.1	48.10	0	0.00	47.65	2.1	4,704	0.04%
2021/07/06	0	0.00	2	48.15	48.15	-2	4,780	-0.04%
2021/07/05	1	48.30	3	48.43	48.40	-2	5,033	-0.04%
2021/07/01	16	47.55	1	48.15	47.15	15	5,162	0.29%
2021/06/30	0	0.00	70	47.54	47.60	-70	5,155	-1.36%
2021/06/25	20	47.75	0	0.00	47.55	20	5,209	0.38%
2021/06/24	0	0.00	6	47.98	48.15	-6	5,229	-0.11%
2021/06/23	5	48.50	0	0.00	48.40	5	5,236	0.10%
2021/06/22	118	47.84	66	47.77	47.65	52	5,254	0.99%	大買/
2021/06/21	3.1	46.29	10	45.55	46.05	-6.9	5,322	-0.13%
2021/06/18	5.1	46.26	9	46.21	46.60	-3.9	5,441	-0.07%
2021/06/17	0	0.00	2	45.48	46.05	-2	5,455	-0.04%
2021/06/15	1	45.90	0	0.00	45.85	1	5,487	0.02%
2021/06/10	0	0.00	1	44.80	44.80	-1	5,529	-0.02%
2021/06/07	32	43.64	0	0.00	43.70	32	5,700	0.56%
2021/06/04	0	0.00	30	44.13	44.10	-30	5,743	-0.52%
2021/06/03	10	44.70	0.1	44.65	44.65	9.9	5,781	0.17%
2021/06/02	1	44.75	10	44.85	44.65	-9	5,812	-0.15%
2021/05/31	0	0.00	0.1	44.40	44.40	-0.1	5,866	0.00%
2021/05/21	0	0.00	10	44.00	43.60	-10	6,773	-0.15%
2021/05/20	27	44.20	27	45.27	43.40	0	6,861	0.00%
2021/05/14	12	40.78	1	40.65	40.55	11	6,524	0.17%
2021/05/13	10	40.25	0	0.00	40.30	10	6,499	0.15%
2021/05/12	10	41.43	0	0.00	40.50	10	6,468	0.15%
2021/05/11	5	43.80	0	0.00	43.15	5	6,383	0.08%
2021/05/10	6	46.22	0	0.00	45.50	6	6,327	0.09%
2021/05/07	6	45.35	2	46.15	46.25	4	6,321	0.06%
2021/05/06	10	45.45	0	0.00	45.00	10	6,318	0.16%
2021/05/05	20	46.10	2	45.96	45.25	18	6,321	0.28%
2021/05/04	12	45.98	0	0.00	45.65	12	6,305	0.19%
2021/05/03	0	0.00	30	48.15	47.90	-30	6,201	-0.48%
2021/04/29	9.1	50.64	5	51.40	49.70	4.1	6,115	0.07%
2021/04/28	0	0.00	14	51.10	51.10	-14	6,010	-0.23%
2021/04/27	1	49.70	0	0.00	49.70	1	6,008	0.02%
2021/04/26	3	50.40	1	50.30	50.20	2	6,016	0.03%
2021/04/23	2	49.70	0	0.00	49.95	2	6,022	0.03%
2021/04/21	1	51.60	0	0.00	51.60	1	6,049	0.02%
2021/04/20	0	0.00	4	51.30	51.40	-4	5,941	-0.07%
2021/04/19	2	50.30	0	0.00	50.40	2	5,948	0.03%
2021/04/16	4	49.95	0	0.00	50.00	4	5,981	0.07%
2021/04/15	20	49.76	0	0.00	49.70	20	5,993	0.33%
2021/04/14	7	49.60	7	49.42	49.30	0	6,013	0.00%
2021/04/13	1	51.40	25	51.00	50.40	-24	5,978	-0.40%
2021/04/12	3	51.77	0	0.00	51.90	3	5,958	0.05%
2021/04/09	24	53.21	10	52.40	53.10	14	5,898	0.24%
2021/04/08	1	51.20	4	51.23	51.90	-3	5,649	-0.05%
2021/04/07	1	50.10	12	49.79	50.20	-11	5,523	-0.20%
2021/04/06	0	0.00	2	49.35	49.35	-2	5,523	-0.04%
2021/04/01	5	49.10	2	49.20	49.25	3	5,532	0.05%
2021/03/31	10	49.55	5	49.75	49.35	5	5,526	0.09%
2021/03/30	11	49.15	0	0.00	49.25	11	5,499	0.20%
2021/03/29	0	0.00	1	49.30	49.25	-1	5,489	-0.02%
2021/03/26	0	0.00	8	49.25	49.35	-8	5,473	-0.15%
2021/03/25	4	48.84	0	0.00	48.75	4	5,488	0.07%
2021/03/24	16	51.33	44	50.82	50.10	-28	5,418	-0.52%
2021/03/23	2	49.88	3	49.70	50.10	-1	5,105	-0.02%
2021/03/19	2	48.18	2.2	48.19	48.20	-0.2	5,002	0.00%
2021/03/18	0	0.00	1	48.45	48.45	-1	5,019	-0.02%
2021/03/17	0	0.00	22	48.29	48.10	-22	5,086	-0.43%
2021/03/16	14.3	47.73	16	48.02	47.45	-1.7	5,151	-0.03%
2021/03/15	10	47.75	15	47.77	47.90	-5	5,377	-0.09%
2021/03/12	3	47.00	6	47.21	47.10	-3	5,348	-0.06%
2021/03/11	4	46.73	6	46.73	46.75	-2	5,456	-0.04%
2021/03/10	9	46.71	7	46.69	46.45	2	5,480	0.04%
2021/03/09	0	0.00	3	46.00	46.20	-3	5,507	-0.05%
2021/03/08	0	0.00	4	46.00	46.05	-4	5,647	-0.07%
2021/03/04	0	0.00	3	46.65	46.60	-3	5,879	-0.05%
2021/03/02	74	46.73	3	46.85	46.10	71	5,904	1.20%
2021/02/26	43	45.64	4	46.24	46.20	39	5,786	0.67%
2021/02/25	7	45.07	1	45.60	45.55	6	5,606	0.11%
2021/02/24	5.2	45.60	0	0.00	45.35	5.2	5,603	0.09%
2021/02/23	2	45.33	7	44.80	45.30	-5	5,524	-0.09%
2021/02/22	0	0.00	3	45.03	44.80	-3	5,452	-0.06%
2021/02/19	0	0.00	2	44.13	44.20	-2	5,366	-0.04%
2021/02/18	10	43.45	1	43.70	43.80	9	5,408	0.17%
2021/02/17	10	43.10	0	0.00	43.10	10	5,543	0.18%
2021/02/05	2	42.20	2	42.50	42.15	0	5,587	0.00%
2021/02/04	2	42.28	0	0.00	42.25	2	5,677	0.04%
2021/01/29	0	0.00	10	41.35	41.30	-10	6,148	-0.16%
2021/01/27	5	42.85	0	0.00	42.50	5	6,236	0.08%
2021/01/22	0	0.00	92	41.43	41.80	-92	6,615	-1.39%
2021/01/21	0	0.00	47	41.27	41.25	-47	6,639	-0.71%
2021/01/20	20	42.85	20	43.06	41.65	0	6,698	0.00%
2021/01/18	2	42.55	2	42.85	42.85	0	6,626	0.00%
2021/01/15	23	43.93	9	43.66	43.30	14	6,674	0.21%
2021/01/14	0	0.00	8.2	44.52	44.50	-8.2	6,626	-0.12%
2021/01/11	11	44.27	18	44.38	44.30	-7	6,566	-0.11%
2021/01/08	7	43.70	0	0.00	43.80	7	6,544	0.11%
2021/01/07	0	0.00	2	43.85	43.80	-2	6,606	-0.03%
2021/01/06	23	43.90	0	0.00	43.40	23	6,616	0.35%
2021/01/05	5	44.00	1	44.15	44.15	4	6,611	0.06%
2021/01/04	0	0.00	2	43.60	43.60	-2	6,585	-0.03%
2020/12/31	0	0.00	8	43.50	43.35	-8	6,580	-0.12%
2020/12/28	12	43.62	0	0.00	43.60	12	6,551	0.18%
2020/12/25	25	43.48	0	0.00	43.50	25	6,524	0.38%
2020/12/23	22	42.87	13	42.89	43.00	9	6,524	0.14%
2020/12/22	25	43.46	0	0.00	42.90	25	6,618	0.38%
2020/12/21	31	43.56	0	0.00	43.70	31	6,677	0.46%
2020/12/18	40	44.23	3	43.98	44.10	37	6,650	0.56%
2020/12/17	57	45.04	0	0.00	44.70	57	6,631	0.86%
2020/12/16	23	44.92	0	0.00	44.80	23	6,606	0.35%
2020/12/15	9	44.05	0	0.00	43.85	9	6,726	0.13%
2020/12/14	4	44.80	3	45.23	45.35	1	6,671	0.01%
2020/12/11	2	44.75	3	45.15	45.00	-1	6,626	-0.02%
2020/12/10	0	0.00	10	46.90	45.85	-10	6,549	-0.15%
2020/12/09	76	46.42	71	46.52	46.55	5	6,431	0.08%
2020/12/08	11	45.00	2	45.13	44.80	9	6,235	0.14%
2020/12/07	5	45.25	8	45.69	45.25	-3	6,283	-0.05%
2020/12/04	7	45.02	2	45.15	45.20	5	6,218	0.08%
2020/12/03	12	45.05	1	45.45	45.05	11	6,188	0.18%
2020/12/02	1	46.10	0	0.00	45.55	1	6,174	0.02%
2020/11/30	2	45.65	0	0.00	44.85	2	6,089	0.03%
2020/11/27	6	44.70	5	44.65	44.55	1	6,023	0.02%
2020/11/25	9	44.43	9	43.75	43.70	0	6,044	0.00%
2020/11/24	3	44.95	1	45.00	44.45	2	6,024	0.03%
2020/11/23	9	44.32	6	44.25	44.35	3	5,947	0.05%
2020/11/20	0	0.00	1	43.80	44.15	-1	5,967	-0.02%
2020/11/19	2	43.85	3	44.00	43.85	-1	6,026	-0.02%
2020/11/18	4	43.74	3	43.75	43.50	1	6,266	0.02%
2020/11/17	6	43.65	8	43.71	43.40	-2	6,470	-0.03%
2020/11/16	13	43.87	13	44.18	43.85	0	6,809	0.00%
2020/11/13	6	42.70	0	0.00	43.20	6	7,000	0.09%
2020/11/12	4	42.70	0	0.00	42.70	4	7,850	0.05%
2020/11/11	1	42.50	2	42.53	42.95	-1	8,502	-0.01%
2020/11/10	3	42.40	6	42.53	42.40	-3	8,790	-0.03%
2020/11/09	0	0.00	1	42.15	42.15	-1	8,928	-0.01%
2020/11/06	2	41.88	4	41.80	41.75	-2	8,994	-0.02%
2020/11/05	9	40.85	0	0.00	40.90	9	8,920	0.10%
2020/11/04	9	40.77	3	40.85	41.00	6	8,951	0.07%
2020/11/03	34	41.37	16	41.35	41.10	18	8,923	0.20%
2020/11/02	1	39.55	0	0.00	39.60	1	8,564	0.01%
2020/10/29	2	38.90	0	0.00	39.70	2	8,671	0.02%
2020/10/28	1	40.15	3	39.78	39.80	-2	8,670	-0.02%
2020/10/27	2	41.10	0	0.00	41.20	2	8,599	0.02%
2020/10/23	2	41.05	2	41.05	41.05	0	8,658	0.00%
2020/10/21	0	0.00	1	41.90	41.85	-1	8,717	-0.01%
2020/10/19	0	0.00	5	41.56	41.35	-5	9,033	-0.06%
2020/10/16	8	40.98	2	40.75	40.65	6	9,143	0.07%
2020/10/15	2	41.85	17	41.91	41.50	-15	9,288	-0.16%
2020/10/14	2	40.55	1	40.75	40.65	1	9,290	0.01%
2020/10/13	1	40.15	16	40.34	40.25	-15	9,699	-0.15%
2020/10/12	0	0.00	1	41.15	40.85	-1	9,806	-0.01%
2020/10/08	10	40.95	0	0.00	40.95	10	9,977	0.10%
2020/10/07	0	0.00	5	40.18	40.50	-5	10,162	-0.05%
2020/10/05	3	39.78	0	0.00	39.65	3	10,871	0.03%
2020/09/29	1	38.95	17	38.85	38.95	-16	11,398	-0.14%
2020/09/28	4	38.93	2	38.95	39.05	2	11,633	0.02%
2020/09/25	4	39.30	2	39.90	38.05	2	12,069	0.02%
2020/09/22	4	41.84	0	0.00	41.65	4	12,801	0.03%
2020/09/21	2	42.78	0	0.00	42.75	2	12,838	0.02%
2020/09/18	22	43.64	26	43.66	43.60	-4	12,859	-0.03%
2020/09/16	1	42.30	2	42.05	42.05	-1	12,830	-0.01%
2020/09/15	6	42.02	11	41.74	41.85	-5	12,858	-0.04%
2020/09/14	8	41.96	6	41.93	41.85	2	12,907	0.02%
2020/09/11	16	41.87	6	42.00	41.30	10	12,902	0.08%
2020/09/10	14	42.84	12	42.76	42.25	2	12,834	0.02%
2020/09/09	4	41.98	0	0.00	42.20	4	12,751	0.03%
2020/09/07	3	43.70	6	44.58	43.50	-3	12,664	-0.02%
2020/09/04	8	44.44	0	0.00	44.45	8	12,725	0.06%
2020/09/03	2	44.95	3	44.85	45.15	-1	12,660	-0.01%
2020/09/02	1	44.85	3	44.80	44.60	-2	12,555	-0.02%
2020/09/01	2	43.08	5	43.94	44.20	-3	12,478	-0.02%
2020/08/31	14	44.27	15	44.29	43.55	-1	12,403	-0.01%
2020/08/28	7	43.51	0	0.00	43.50	7	12,488	0.06%
2020/08/27	2	43.30	4	43.78	43.20	-2	12,500	-0.02%
2020/08/26	4	44.01	11	44.65	44.10	-7	12,464	-0.06%
2020/08/25	7	44.90	9	44.77	44.75	-2	12,496	-0.02%
2020/08/24	10	45.14	9	45.26	44.60	1	12,612	0.01%
2020/08/21	32	44.03	8	43.94	43.95	24	12,397	0.19%
2020/08/20	6	44.67	26	44.58	43.35	-20	12,262	-0.16%
2020/08/19	13	48.60	15	48.48	48.15	-2	11,877	-0.02%
2020/08/18	104	50.20	128	49.98	48.15	-24	11,533	-0.21%	大買/大賣/
2020/08/17	94	47.47	65	48.75	49.65	29	10,644	0.27%
2020/08/14	21	44.15	21	44.07	45.15	0	9,929	0.00%
2020/08/13	13	42.90	2	43.60	42.35	11	9,575	0.11%
2020/08/12	7	44.06	9	44.13	44.15	-2	9,310	-0.02%
2020/08/11	2	42.90	1	42.85	42.55	1	9,225	0.01%
2020/08/10	1	43.75	0	0.00	43.95	1	9,200	0.01%
2020/08/07	2	43.15	9	43.75	43.85	-7	9,266	-0.08%
2020/08/06	7	42.69	0	0.00	42.75	7	9,272	0.08%
2020/08/04	0	0.00	1	42.00	42.00	-1	9,637	-0.01%
2020/08/03	0	0.00	2	42.08	41.80	-2	9,662	-0.02%
2020/07/30	2	41.33	0	0.00	41.25	2	9,670	0.02%
2020/07/29	2	40.95	1	41.10	41.15	1	9,659	0.01%
2020/07/28	2	40.45	1	40.55	40.15	1	9,660	0.01%
2020/07/27	0	0.00	2	41.85	41.55	-2	9,672	-0.02%
2020/07/24	29	43.07	0	0.00	42.80	29	9,622	0.30%
2020/07/23	1	44.75	1	45.10	45.00	0	9,561	0.00%
2020/07/22	8	45.35	38	45.42	45.40	-30	9,399	-0.32%
2020/07/21	5	45.40	36	45.41	45.25	-31	9,255	-0.33%
2020/07/17	6	46.28	10	46.57	45.25	-4	9,072	-0.04%
2020/07/16	2	45.30	2	46.20	45.75	0	8,704	0.00%
2020/07/14	0	0.00	1	44.30	45.10	-1	8,533	-0.01%
2020/07/13	25	46.56	26	46.50	46.35	-1	8,375	-0.01%
2020/07/10	0	0.00	6	43.83	43.00	-6	7,946	-0.08%
2020/07/09	48	45.13	20	45.64	44.50	28	7,828	0.36%
2020/07/08	11	44.09	13	44.35	45.45	-2	7,619	-0.03%
2020/07/07	5	43.69	7	44.30	44.10	-2	7,491	-0.03%
2020/07/06	42	44.23	21	44.93	45.00	21	7,417	0.28%
2020/07/03	6	42.35	14.5	42.43	43.00	-8.5	7,059	-0.12%
2020/07/02	12	41.83	16	41.52	41.90	-4	6,805	-0.06%
2020/07/01	4	39.51	5	39.89	39.80	-1	6,455	-0.02%
2020/06/30	0	0.00	1	39.30	38.80	-1	6,322	-0.02%
2020/06/29	1	38.05	5	38.05	38.05	-4	6,286	-0.06%
2020/06/24	0	0.00	11	39.03	39.15	-11	6,262	-0.18%
2020/06/23	8	39.05	5	38.90	38.80	3	6,272	0.05%
2020/06/22	0	0.00	2	38.50	38.45	-2	6,299	-0.03%
2020/06/19	0	0.00	1	39.10	39.10	-1	6,389	-0.02%
2020/06/17	3	37.80	2	37.85	37.85	1	6,431	0.02%
2020/06/15	0	0.00	1	37.80	36.95	-1	6,711	-0.01%
2020/06/12	2	37.50	0	0.00	37.75	2	6,765	0.03%
2020/06/11	4	39.30	5	39.43	38.45	-1	6,803	-0.01%
2020/06/10	0	0.00	1	38.85	38.75	-1	6,737	-0.01%
2020/06/09	2	39.05	0	0.00	38.70	2	6,889	0.03%
2020/06/08	2	38.85	1	39.10	38.90	1	6,944	0.01%
2020/06/05	0	0.00	3	39.05	39.05	-3	6,952	-0.04%
2020/06/04	24	39.43	29	39.45	39.30	-5	7,013	-0.07%
2020/06/03	2	38.90	1	38.90	39.00	1	6,890	0.01%
2020/06/02	1	39.20	0	0.00	38.55	1	6,857	0.01%
2020/06/01	2	38.60	1	38.65	38.95	1	6,885	0.01%
2020/05/29	4	38.08	14	38.19	38.75	-10	7,206	-0.14%
2020/05/28	1	37.50	41	37.57	37.50	-40	7,077	-0.57%
2020/05/27	2	37.40	31	37.42	37.40	-29	7,029	-0.41%
2020/05/26	1	36.80	2	36.75	36.70	-1	6,982	-0.01%
2020/05/25	16	36.22	0	0.00	36.40	16	6,977	0.23%
2020/05/22	8	36.55	0	0.00	36.35	8	6,976	0.11%
2020/05/21	2	37.08	6	37.13	37.20	-4	6,966	-0.06%
2020/05/20	53	36.80	13	36.72	36.60	40	6,948	0.58%
2020/05/19	11	36.90	0	0.00	36.85	11	6,921	0.16%
2020/05/18	3	37.32	0	0.00	36.45	3	6,887	0.04%
2020/05/15	13	37.44	2	38.00	37.60	11	6,813	0.16%
2020/05/14	33	38.19	6	38.25	37.65	27	6,773	0.40%
2020/05/13	7	39.05	7	39.00	39.05	0	6,663	0.00%
2020/05/12	21	39.85	3	39.70	39.70	18	6,607	0.27%
2020/05/11	7	40.47	31	40.56	41.10	-24	6,463	-0.37%
2020/05/08	0	0.00	3	39.00	38.80	-3	6,140	-0.05%
2020/05/07	3	38.95	0	0.00	38.85	3	6,126	0.05%
2020/05/06	6	38.74	0	0.00	38.35	6	6,115	0.10%
2020/04/30	5	39.39	13	39.51	40.00	-8	6,145	-0.13%
2020/04/29	5	38.94	0	0.00	38.90	5	6,134	0.08%
2020/04/28	3	39.03	1	38.65	38.65	2	6,167	0.03%
2020/04/27	0	0.00	10	39.20	39.35	-10	6,181	-0.16%
2020/04/24	12	39.35	0	0.00	39.05	12	6,160	0.19%
2020/04/23	20	39.40	10	39.85	39.20	10	6,150	0.16%
2020/04/20	3	39.95	3	39.80	39.60	0	6,081	0.00%
2020/04/16	0	0.00	1	40.00	40.00	-1	5,942	-0.02%
2020/04/15	7	40.20	7	40.41	39.90	0	5,908	0.00%
2020/04/14	0	0.00	20	39.85	39.80	-20	5,819	-0.34%
2020/04/13	13	39.70	24	39.99	39.60	-11	5,773	-0.19%
2020/04/10	9	39.02	9	39.18	39.00	0	5,704	0.00%
2020/04/09	35	38.76	45	39.14	38.60	-10	5,704	-0.18%
2020/04/08	6	36.73	5	36.95	37.60	1	5,578	0.02%
2020/04/07	5	35.63	20	35.73	36.60	-15	5,546	-0.27%
2020/04/06	10	34.27	7	34.24	34.50	3	5,576	0.05%
2020/04/01	5	33.55	7	33.70	33.70	-2	5,534	-0.04%
2020/03/31	5	33.44	3	33.90	33.10	2	5,529	0.04%
2020/03/30	10	32.35	0	0.00	33.20	10	5,552	0.18%
2020/03/27	7	33.20	17	33.43	32.50	-10	5,567	-0.18%
2020/03/26	0	0.00	3	32.35	32.90	-3	5,468	-0.05%
2020/03/25	6	31.39	13	31.53	31.60	-7	5,359	-0.13%
2020/03/24	7	28.61	7	28.55	29.00	0	5,227	0.00%
2020/03/23	5	26.60	0	0.00	26.40	5	5,163	0.10%
2020/03/20	32	30.11	0	0.00	28.00	32	5,115	0.63%
2020/03/12	11	37.05	10	36.91	35.40	1	4,616	0.02%
2020/03/11	5	38.80	0	0.00	38.30	5	4,541	0.11%
2020/03/09	11	40.18	1	40.10	39.10	10	4,432	0.23%
2020/03/05	2	41.70	2	41.85	41.70	0	4,371	0.00%
2020/03/04	78	41.92	38	41.91	41.50	40	4,306	0.93%
2020/02/19	0	0.00	2	38.85	39.00	-2	4,223	-0.05%
2020/02/18	2	39.35	0	0.00	38.95	2	4,387	0.05%
2020/02/12	1	39.65	1	39.65	39.65	0	5,443	0.00%
2020/02/10	1	38.45	1	38.00	38.00	0	5,705	0.00%
2020/02/05	1	38.15	1	37.95	37.95	0	5,844	0.00%
2020/02/04	3	37.23	3	37.47	37.90	0	5,862	0.00%
2020/02/03	2	34.80	3	36.00	36.15	-1	5,972	-0.02%
2020/01/31	1	38.15	0	0.00	37.65	1	6,089	0.02%
2020/01/14	2	43.30	2	43.10	43.30	0	6,726	0.00%
2020/01/13	1	42.60	1	42.60	42.65	0	6,791	0.00%
2020/01/10	0	0.00	1	41.60	41.55	-1	6,861	-0.01%
2020/01/02	1	43.90	6	44.00	43.95	-5	7,537	-0.07%
2019/12/30	0	0.00	15	43.32	43.80	-15	7,526	-0.20%
2019/12/27	1	42.85	5	42.45	42.40	-4	7,456	-0.05%
2019/12/26	2	42.40	3	42.70	42.45	-1	7,499	-0.01%
2019/12/25	11	43.25	1	43.15	43.40	10	7,535	0.13%
2019/12/24	3	42.85	1	42.80	43.00	2	7,682	0.03%
2019/12/17	6	42.65	0	0.00	42.50	6	9,478	0.06%
2019/12/16	7	42.25	8	41.88	42.30	-1	9,664	-0.01%
2019/12/13	0	0.00	1	41.90	41.85	-1	9,674	-0.01%
2019/12/11	2	42.35	11	42.44	42.45	-9	9,729	-0.09%
2019/12/09	1	42.95	20	42.05	42.05	-19	9,701	-0.20%
2019/12/06	5	42.75	0	0.00	42.80	5	9,679	0.05%
2019/12/04	5	42.00	1	42.40	42.10	4	9,785	0.04%
2019/12/03	1	42.25	2	42.40	42.55	-1	9,881	-0.01%
2019/12/02	11	42.85	2	42.68	42.10	9	9,907	0.09%
2019/11/29	2	43.38	2	43.48	43.10	0	9,912	0.00%
2019/11/28	2	44.18	2	44.00	43.60	0	9,973	0.00%
2019/11/27	0	0.00	1	44.05	44.00	-1	10,066	-0.01%
2019/11/26	1	43.90	10	44.10	43.80	-9	10,142	-0.09%
2019/11/25	0	0.00	11	43.48	43.70	-11	10,121	-0.11%
2019/11/22	3	43.25	2	43.60	42.85	1	10,146	0.01%
2019/11/21	16	42.97	6	42.99	43.30	10	10,169	0.10%
2019/11/20	3	43.77	2	44.08	43.60	1	10,174	0.01%
2019/11/19	1	45.20	1	45.50	45.00	0	10,175	0.00%
2019/11/18	1	45.65	0	0.00	45.45	1	10,285	0.01%
2019/11/15	1	45.50	2	45.53	45.15	-1	10,529	-0.01%
2019/11/14	30	45.28	39	45.48	44.60	-9	10,787	-0.08%
2019/11/13	1	45.55	1	45.75	45.00	0	10,608	0.00%
2019/11/12	9	45.84	0	0.00	46.15	9	10,685	0.08%
2019/11/11	16	45.91	16	45.03	46.20	0	10,689	0.00%
2019/11/08	8	45.96	5	45.99	45.80	3	10,661	0.03%
2019/11/07	0	0.00	28	43.70	43.80	-28	10,518	-0.27%
2019/11/06	2	44.63	2	43.80	43.90	0	10,756	0.00%
2019/11/04	10	44.92	18	45.13	44.55	-8	10,889	-0.07%
2019/11/01	1	44.40	1	44.95	45.10	0	10,937	0.00%
2019/10/31	2	44.85	8	45.60	44.65	-6	11,096	-0.05%
2019/10/30	7	44.90	14	44.88	45.80	-7	11,260	-0.06%
2019/10/29	9	44.59	1	44.65	43.90	8	11,419	0.07%
2019/10/28	2	44.60	2	43.98	44.45	0	11,889	0.00%
2019/10/24	20	44.39	7	44.49	44.50	13	12,331	0.11%
2019/10/23	42	44.88	53	44.71	44.25	-11	12,367	-0.09%
2019/10/22	7	44.90	9	44.87	44.65	-2	12,109	-0.02%
2019/10/21	13	44.63	5	44.33	44.15	8	12,029	0.07%
2019/10/18	1	43.80	1	43.85	44.25	0	11,964	0.00%
2019/10/17	15	43.34	15	43.41	43.95	0	11,898	0.00%
2019/10/16	12	42.89	13	42.80	43.05	-1	11,706	-0.01%
2019/10/15	17	42.09	23	42.34	43.00	-6	11,656	-0.05%
2019/10/14	8	40.54	9	40.91	41.05	-1	11,486	-0.01%
2019/10/09	2	39.10	2	39.75	40.00	0	11,506	0.00%
2019/10/08	1	39.70	0	39.40	39.40	1	11,470	0.01%
2019/10/07	59	40.71	53	40.92	40.50	6	11,391	0.05%
2019/10/04	10	40.98	92	40.57	40.30	-82	11,366	-0.72%
2019/10/03	5	40.99	0	0.00	40.95	5	11,301	0.04%
2019/10/02	2	40.60	4	40.95	41.50	-2	11,253	-0.02%
2019/10/01	4	40.96	0	0.00	40.80	4	11,251	0.04%
2019/09/27	2	41.65	0	0.00	40.75	2	11,202	0.02%
2019/09/26	231	43.63	151	43.80	42.90	80	11,061	0.72%	大買/大賣/
2019/09/25	9	43.06	15	43.68	44.40	-6	10,781	-0.06%
2019/09/24	58	43.65	44	43.72	42.30	14	10,420	0.13%
2019/09/23	58	42.53	38	42.93	43.00	20	9,990	0.20%
2019/09/20	5	40.52	2	40.50	40.50	3	9,512	0.03%
2019/09/19	16	40.61	17	40.59	40.90	-1	9,340	-0.01%
2019/09/17	2	39.45	2	39.40	39.65	0	9,184	0.00%
2019/09/16	1	38.75	1	38.90	38.95	0	9,198	0.00%
2019/09/11	10	38.40	13	38.51	38.30	-3	9,336	-0.03%
2019/09/09	0	0.00	10	39.00	38.80	-10	9,595	-0.10%
2019/09/04	6	39.45	6	39.79	39.45	0	9,843	0.00%
2019/09/03	2	39.80	8	39.69	39.25	-6	9,840	-0.06%
2019/09/02	2	39.55	6	39.98	40.00	-4	9,811	-0.04%
2019/08/30	6	39.83	5	39.50	39.30	1	9,798	0.01%
2019/08/29	14	39.48	5	39.06	39.30	9	9,735	0.09%
2019/08/28	5	38.44	14	38.41	38.40	-9	9,662	-0.09%
2019/08/27	3	39.63	0	0.00	39.05	3	9,707	0.03%
2019/08/23	12	40.15	0	0.00	40.30	12	9,702	0.12%
2019/08/22	21.9	40.84	10	40.73	40.25	11.9	9,635	0.12%
2019/08/21	31	40.53	34	40.60	40.40	-3	9,495	-0.03%
2019/08/20	21	41.73	19	41.35	40.95	2	9,382	0.02%
2019/08/19	24	40.86	31.4	41.73	42.10	-7.4	9,110	-0.08%
2019/08/16	37	39.70	17	39.82	39.40	20	8,779	0.23%
2019/08/15	57	39.20	57	39.26	39.30	0	8,662	0.00%
2019/08/14	0	0.00	1	38.75	38.85	-1	8,454	-0.01%
2019/08/13	0	0.00	5	38.01	38.15	-5	8,299	-0.06%
2019/08/12	16	37.83	12	37.44	38.25	4	8,147	0.05%
2019/08/08	26	37.45	22	37.30	37.45	4	8,101	0.05%
2019/08/07	0	0.00	2	36.65	35.80	-2	7,973	-0.03%
2019/08/06	28	35.93	43	35.80	36.50	-15	7,923	-0.19%
2019/08/05	91	36.68	71	35.51	35.50	20	7,981	0.25%
2019/08/02	4	35.80	5	36.72	36.10	-1	8,069	-0.01%
2019/08/01	36	38.78	34	38.72	37.80	2	7,916	0.03%
2019/07/31	26	37.43	25	37.42	37.60	1	7,619	0.01%
2019/07/29	35	39.92	34	39.85	40.10	1	7,321	0.01%
2019/07/26	88	37.94	89	38.14	38.00	-1	6,850	-0.01%
2019/07/25	0	0.00	1	35.20	35.20	-1	6,447	-0.02%
2019/07/24	2	34.08	5	34.59	34.70	-3	6,379	-0.05%
2019/07/23	6	33.88	4	33.83	33.95	2	6,406	0.03%
2019/07/22	2	32.50	1	32.45	32.60	1	6,385	0.02%
2019/07/19	21	32.22	70	32.62	32.65	-49	6,510	-0.75%
2019/07/16	0	0.00	1	31.45	31.60	-1	7,109	-0.01%
2019/07/15	1	32.40	1	32.50	32.65	0	7,539	0.00%
2019/07/12	1	32.15	1	32.60	32.75	0	7,870	0.00%
2019/07/11	0	0.00	2	32.13	31.80	-2	8,403	-0.02%
2019/07/10	1	31.80	1	32.05	31.95	0	8,466	0.00%
2019/07/09	3	31.80	1	31.95	31.70	2	8,744	0.02%
2019/07/08	0	0.00	1	32.35	31.90	-1	8,879	-0.01%
2019/07/05	1	32.20	1	32.40	32.15	0	8,917	0.00%
2019/07/04	2	32.23	4	32.14	32.10	-2	8,912	-0.02%
2019/07/03	4	31.63	1	32.05	31.70	3	8,946	0.03%
2019/07/02	52	32.58	5	32.00	31.90	47	8,987	0.52%
2019/07/01	3	31.83	20	31.90	31.80	-17	8,977	-0.19%
2019/06/28	1	31.60	2	31.33	31.05	-1	8,994	-0.01%
2019/06/27	9	31.10	13	31.41	31.40	-4	9,042	-0.04%
2019/06/26	0	0.00	5	31.07	30.95	-5	9,017	-0.06%
2019/06/25	5	30.99	0	0.00	30.75	5	9,017	0.06%
2019/06/24	1	30.70	8	31.11	31.35	-7	9,031	-0.08%
2019/06/21	17	31.31	1	30.95	30.90	16	9,083	0.18%
2019/06/20	17	31.96	3	32.13	31.55	14	9,042	0.15%
2019/06/19	5	31.45	13	31.56	31.35	-8	9,019	-0.09%
2019/06/18	14	31.21	7	31.14	30.90	7	9,012	0.08%
2019/06/17	2	31.75	2	31.65	31.65	0	8,960	0.00%
2019/06/14	31	31.25	32	31.28	31.70	-1	8,869	-0.01%
2019/06/13	10	31.12	10	31.26	30.30	0	8,784	0.00%
2019/06/12	2	31.05	2	30.95	30.95	0	8,635	0.00%
2019/06/11	3	31.22	8	30.89	30.90	-5	8,568	-0.06%
2019/06/10	0	0.00	2	29.60	29.70	-2	8,327	-0.02%
2019/06/06	1	29.05	1	29.35	29.00	0	8,299	0.00%
2019/06/05	8	29.93	1	30.00	29.45	7	8,346	0.08%
2019/05/31	1	29.50	1	29.60	29.50	0	8,284	0.00%
2019/05/30	16	28.80	11	28.87	29.10	5	8,178	0.06%
2019/05/24	1	28.75	2	28.90	28.80	-1	8,229	-0.01%
2019/05/23	2	28.90	3	28.45	28.30	-1	8,526	-0.01%
2019/05/22	0	0.00	1	29.15	29.30	-1	8,768	-0.01%
2019/05/17	4	29.65	2	30.15	29.30	2	8,650	0.02%
2019/05/15	0	0.00	1	30.20	30.40	-1	8,664	-0.01%
2019/05/14	9	28.78	9	28.78	29.40	0	8,779	0.00%
2019/05/13	0	0.00	1	28.55	28.80	-1	8,781	-0.01%
2019/05/10	0	0.00	2	30.20	29.30	-2	8,700	-0.02%
2019/05/09	5	31.62	3	29.80	29.85	2	8,496	0.02%
2019/05/08	6	31.65	1	31.95	32.60	5	8,255	0.06%
2019/05/06	1	31.40	0	0.00	31.20	1	8,176	0.01%
2019/05/03	1	31.90	5	32.25	32.20	-4	8,101	-0.05%
2019/05/02	4	31.78	0	0.00	31.65	4	8,021	0.05%
2019/04/29	15	32.58	5	32.70	32.50	10	7,864	0.13%
2019/04/25	6	32.78	7	32.91	33.00	-1	7,569	-0.01%
2019/04/24	3	34.53	8	34.31	33.40	-5	7,424	-0.07%
2019/04/23	9	34.18	10	34.03	34.05	-1	7,217	-0.01%
2019/04/22	25	34.52	23	34.50	34.90	2	7,052	0.03%
2019/04/19	21	32.89	23	32.83	33.90	-2	6,699	-0.03%
2019/04/18	3	31.02	10	31.40	31.05	-7	6,335	-0.11%
2019/04/17	19	30.48	14	30.44	30.90	5	5,978	0.08%
2019/04/16	3	29.15	4	28.75	29.10	-1	5,326	-0.02%
2019/04/15	8	29.11	10	28.98	29.05	-2	5,228	-0.04%
2019/04/12	7	28.44	2	27.83	28.55	5	4,942	0.10%
2019/04/11	7	28.16	7	27.88	27.40	0	4,789	0.00%
2019/04/10	2	27.85	2	27.90	27.75	0	4,728	0.00%
2019/04/09	0	0.00	10	28.04	28.15	-10	4,694	-0.21%
2019/04/08	10	27.78	2	28.08	27.60	8	4,598	0.17%
2019/04/03	0	0.00	2	27.60	27.55	-2	4,525	-0.04%
2019/04/02	7	27.19	7	27.37	27.30	0	4,451	0.00%
2019/04/01	5	26.65	2	26.73	26.85	3	4,335	0.07%
2019/03/29	0	0.00	3	26.28	26.20	-3	4,264	-0.07%
2019/03/28	1	26.10	6	26.33	26.00	-5	4,270	-0.12%
2019/03/26	0	0.00	2	26.83	26.70	-2	4,252	-0.05%
2019/03/25	0	0.00	1	27.30	27.30	-1	4,195	-0.02%
2019/03/22	1	27.80	0	0.00	27.85	1	4,192	0.02%
2019/03/21	9	27.46	10	27.25	27.60	-1	4,118	-0.02%
2019/03/20	1	26.60	3	26.83	26.80	-2	4,111	-0.05%
2019/03/19	2	26.80	0	0.00	26.70	2	4,115	0.05%
2019/03/18	5	26.79	5	27.09	27.15	0	4,094	0.00%
2019/03/13	0	0.00	2	26.25	26.35	-2	4,123	-0.05%
2019/03/12	2	26.05	0	0.00	26.15	2	4,166	0.05%
2019/03/11	15	26.15	0	0.00	26.05	15	4,319	0.35%
2019/02/27	0	0.00	6	27.24	26.95	-6	4,627	-0.13%
2019/02/26	0	0.00	6	27.72	27.55	-6	4,598	-0.13%
2019/02/22	0	0.00	1	29.00	27.90	-1	4,499	-0.02%
2019/02/21	48	27.59	49	27.71	28.10	-1	4,163	-0.02%
2019/02/19	1	26.00	11	26.07	26.10	-10	3,977	-0.25%
2019/02/18	2	26.55	6	26.16	26.20	-4	3,985	-0.10%
2019/02/15	1	25.50	0	0.00	25.70	1	3,985	0.03%
2019/02/14	15	26.44	22	26.25	26.10	-7	3,947	-0.18%
2019/02/13	40	25.75	25	25.98	26.15	15	3,840	0.39%
2019/02/12	1	24.85	1	24.80	25.20	0	3,643	0.00%
2019/02/11	10	23.90	0	0.00	23.80	10	3,607	0.28%
2019/01/28	1	24.15	1	24.10	24.10	0	3,878	0.00%
2019/01/11	1	24.00	0	0.00	23.85	1	4,732	0.02%
2019/01/10	28	24.39	24	24.63	24.30	4	4,712	0.08%
2019/01/09	1	23.50	4	23.25	23.70	-3	4,626	-0.06%
2019/01/08	2	22.78	0	0.00	22.70	2	4,571	0.04%
2019/01/07	3	22.90	0	0.00	22.95	3	4,615	0.06%
2019/01/03	0	0.00	2	22.85	22.70	-2	4,739	-0.04%
2019/01/02	1	22.85	0	0.00	22.70	1	4,774	0.02%
2018/12/28	0	0.00	1	22.95	22.85	-1	4,838	-0.02%
2018/12/27	2	23.23	1	23.15	22.95	1	5,018	0.02%
2018/12/22	1	23.25	0	0.00	23.30	1	5,049	0.02%
2018/12/21	2	22.98	2	23.23	23.60	0	5,109	0.00%
2018/12/19	0	0.00	5	23.84	23.80	-5	5,067	-0.10%
2018/12/17	0	0.00	2	24.45	24.50	-2	5,194	-0.04%
2018/12/14	0	0.00	8	24.20	24.30	-8	5,181	-0.15%
2018/12/13	13	24.60	50	24.51	24.30	-37	5,184	-0.71%
2018/12/12	43	24.67	5	24.50	24.60	38	5,146	0.74%
2018/12/11	2	23.93	1	24.25	23.95	1	5,149	0.02%
2018/12/10	1	24.30	1	24.05	24.10	0	5,198	0.00%
2018/12/07	2	24.85	0	0.00	24.75	2	5,196	0.04%
2018/12/06	1	24.95	4	24.50	24.05	-3	5,199	-0.06%
2018/12/05	0	0.00	3	25.50	25.60	-3	5,157	-0.06%
2018/12/04	4	25.88	1	26.30	25.85	3	5,252	0.06%
2018/12/03	0	0.00	10	25.50	25.65	-10	5,211	-0.19%
2018/11/30	13	24.61	5	24.45	24.65	8	5,075	0.16%
2018/11/28	3	23.68	3	23.88	23.85	0	4,935	0.00%
2018/11/27	2	23.33	6	23.62	23.55	-4	4,931	-0.08%
2018/11/26	3	23.37	1	23.50	23.40	2	5,035	0.04%
2018/11/23	0	0.00	5	23.61	23.30	-5	5,149	-0.10%
2018/11/22	5	23.90	0	0.00	23.40	5	5,337	0.09%
2018/11/21	1	23.55	2	23.80	24.05	-1	5,764	-0.02%
2018/11/20	1	23.45	4	23.74	23.70	-3	5,998	-0.05%
2018/11/19	12	23.69	14	23.61	23.70	-2	6,020	-0.03%
2018/11/16	3	23.63	5	23.90	23.40	-2	6,028	-0.03%
2018/11/15	6	23.38	5	23.28	23.45	1	5,927	0.02%
2018/11/14	9	23.34	12	23.44	23.50	-3	5,954	-0.05%
2018/11/13	0	0.00	4	22.78	23.20	-4	5,926	-0.07%
2018/11/12	8	22.96	1	23.25	22.85	7	6,002	0.12%
2018/11/09	12	23.06	16	23.09	23.20	-4	6,082	-0.07%
2018/11/08	7	23.34	5	23.14	23.00	2	6,121	0.03%
2018/11/07	4	23.18	7	22.64	23.45	-3	6,081	-0.05%
2018/11/06	5	22.62	0	0.00	22.20	5	6,058	0.08%
2018/11/05	4	23.13	2	22.95	23.30	2	6,068	0.03%
2018/11/02	8	23.99	3	23.97	23.40	5	6,019	0.08%
2018/11/01	0	0.00	1	22.20	22.45	-1	5,798	-0.02%
2018/10/31	4	21.05	6	21.10	21.10	-2	5,804	-0.03%
2018/10/29	1	20.35	27	20.34	20.70	-26	5,917	-0.44%
2018/10/26	3	19.48	3	19.77	19.50	0	5,994	0.00%
2018/10/25	0	0.00	5	19.16	19.05	-5	6,049	-0.08%
2018/10/22	0	0.00	9	21.10	21.40	-9	6,214	-0.14%
2018/10/18	2	21.75	1	21.85	21.50	1	6,626	0.02%
2018/10/17	4	22.13	6	21.67	21.50	-2	6,694	-0.03%
2018/10/16	4	21.38	0	0.00	21.20	4	6,683	0.06%
2018/10/15	4	21.18	0	0.00	20.85	4	6,739	0.06%
2018/10/12	2	21.10	2	21.00	21.20	0	6,752	0.00%
2018/10/11	0	0.00	5	20.65	20.60	-5	6,849	-0.07%
2018/10/09	30	22.85	46	22.90	22.85	-16	6,952	-0.23%
2018/10/08	26	22.83	0	0.00	22.50	26	7,000	0.37%
2018/10/05	8	23.15	2	23.80	23.15	6	7,080	0.08%
2018/10/04	5	25.95	0	0.00	25.65	5	7,035	0.07%
2018/10/02	0	0.00	2	26.35	25.90	-2	7,117	-0.03%
2018/09/28	2	26.10	0	0.00	26.15	2	7,440	0.03%
2018/09/21	23	26.98	24	26.83	26.90	-1	9,259	-0.01%
2018/09/19	10	25.98	0	0.00	25.65	10	9,365	0.11%
2018/09/18	2	26.10	2	25.80	25.70	0	9,513	0.00%
2018/09/17	2	26.45	2	26.60	26.55	0	9,530	0.00%
2018/09/13	2	25.95	1	26.00	25.60	1	9,512	0.01%
2018/09/11	0	0.00	1	26.20	26.25	-1	9,675	-0.01%
2018/09/07	0	0.00	20	27.35	26.70	-20	9,577	-0.21%
2018/09/05	0	0.00	10	29.20	28.90	-10	9,621	-0.10%
2018/09/04	13	29.19	15	29.50	29.60	-2	9,694	-0.02%
2018/09/03	14	29.23	0	0.00	28.80	14	9,749	0.14%
2018/08/31	15	29.70	18	29.82	29.95	-3	9,765	-0.03%
2018/08/30	4	29.28	4	29.18	29.50	0	10,169	0.00%
2018/08/29	26	29.49	7	29.09	29.70	19	10,391	0.18%
2018/08/28	36	29.34	34	29.51	28.55	2	10,290	0.02%
2018/08/27	37	28.28	38	27.99	29.20	-1	9,920	-0.01%
2018/08/24	0	0.00	1	26.65	26.55	-1	9,832	-0.01%
2018/08/23	3	26.15	13	26.35	26.20	-10	10,176	-0.10%
2018/08/22	11	26.00	0	0.00	26.10	11	10,451	0.11%
2018/08/21	2	26.25	1	26.55	26.10	1	10,782	0.01%
2018/08/20	1	25.95	1	26.40	26.40	0	11,334	0.00%
2018/08/17	2	26.45	1	26.45	26.45	1	11,913	0.01%
2018/08/16	0	0.00	1	27.15	27.30	-1	12,388	-0.01%
2018/08/15	31	26.14	30	26.30	26.30	1	12,761	0.01%
2018/08/14	10	26.15	10	26.35	27.20	0	12,882	0.00%
2018/08/13	0	0.00	12	26.85	26.20	-12	13,082	-0.09%
2018/08/10	1	28.40	0	0.00	28.15	1	13,043	0.01%
2018/08/08	4	29.05	4	29.53	28.55	0	13,262	0.00%
2018/08/07	7	29.08	6	29.00	29.25	1	13,330	0.01%
2018/08/06	19	29.13	25	29.21	28.85	-6	13,475	-0.04%
2018/08/02	5	28.09	5	27.95	27.85	0	13,499	0.00%
2018/08/01	0	0.00	1	29.00	28.75	-1	13,583	-0.01%
2018/07/30	2	28.25	9	28.46	28.50	-7	13,957	-0.05%
2018/07/26	11	29.40	5	29.25	29.55	6	13,809	0.04%
2018/07/25	4	28.49	9	28.02	28.60	-5	13,605	-0.04%
2018/07/24	6	27.20	3	27.17	27.30	3	13,400	0.02%
2018/07/23	24	26.66	24	26.10	26.70	0	13,305	0.00%
2018/07/20	0	0.00	1	26.50	25.45	-1	13,244	-0.01%
2018/07/19	1	26.10	4	26.20	26.25	-3	13,169	-0.02%
2018/07/18	6	26.59	0	0.00	26.30	6	13,140	0.05%
2018/07/17	4	28.43	6	28.67	28.35	-2	12,987	-0.02%
2018/07/16	5	29.00	5	28.47	27.95	0	12,827	0.00%
2018/07/13	6	29.21	0	0.00	28.70	6	12,747	0.05%
2018/07/12	6	29.70	10	28.79	29.70	-4	12,715	-0.03%
2018/07/11	4	28.89	3	28.73	28.55	1	12,623	0.01%
2018/07/10	0	0.00	10	28.81	29.00	-10	12,559	-0.08%
2018/07/09	1	28.80	7	28.82	28.75	-6	12,554	-0.05%
2018/07/06	30	29.40	39	29.38	28.95	-9	12,464	-0.07%
2018/07/05	16	30.59	51	30.67	29.80	-35	12,239	-0.29%
2018/07/04	56	32.04	45	32.07	32.00	11	12,022	0.09%
2018/07/03	77	33.78	50	34.37	31.40	27	11,762	0.23%
2018/07/02	92	32.22	78	32.32	33.05	14	10,803	0.13%
2018/06/29	0	0.00	2	30.43	30.05	-2	10,327	-0.02%
2018/06/28	7	28.76	6	28.63	28.10	1	10,164	0.01%
2018/06/27	17	29.53	9	29.57	28.70	8	10,090	0.08%
2018/06/22	6	29.09	5	29.18	28.75	1	9,839	0.01%
2018/06/21	14	30.11	13	30.13	30.20	1	9,781	0.01%
2018/06/20	2	28.15	0	0.00	28.00	2	9,678	0.02%
2018/06/19	0	0.00	1	30.35	29.30	-1	9,551	-0.01%
2018/06/15	2	30.10	12	30.45	30.05	-10	9,513	-0.11%
2018/06/14	6	30.88	5	31.05	30.40	1	9,442	0.01%
2018/06/13	0	0.00	8	30.14	30.55	-8	9,329	-0.09%
2018/06/12	19	31.19	2	31.55	30.10	17	9,261	0.18%
2018/06/11	17	31.51	17	31.42	31.15	0	9,137	0.00%
2018/06/08	14	30.35	6	30.63	30.60	8	9,001	0.09%
2018/06/07	56	32.02	64	32.02	30.40	-8	8,896	-0.09%
2018/06/06	99	30.32	81	30.24	31.20	18	8,362	0.22%
2018/06/05	10	28.70	0	0.00	28.85	10	8,033	0.12%
2018/06/04	1	29.95	2	29.90	29.75	-1	7,931	-0.01%
2018/06/01	15	28.97	17	28.96	29.15	-2	7,814	-0.03%
2018/05/31	6	29.93	10	30.57	29.15	-4	7,709	-0.05%
2018/05/30	53	29.32	50	29.41	30.40	3	7,314	0.04%
2018/05/29	49	30.69	42	30.94	30.05	7	6,991	0.10%
2018/05/28	140	29.87	132	30.28	31.60	8	6,615	0.12%	大買/大賣/
2018/05/25	51	28.24	52	28.35	28.80	-1	6,007	-0.02%
2018/05/24	31	26.64	33	26.71	27.20	-2	5,375	-0.04%
2018/05/23	47	24.76	59	24.57	24.75	-12	4,844	-0.25%
2018/05/22	23	23.72	10	24.05	23.55	13	4,373	0.30%
2018/05/21	1	23.10	4	22.83	23.35	-3	4,181	-0.07%
2018/05/18	2	22.25	3	22.20	22.20	-1	3,919	-0.03%
2018/05/17	4	21.98	3	22.00	22.00	1	3,885	0.03%
2018/05/16	0	0.00	1	22.45	22.90	-1	3,734	-0.03%
2018/05/15	22	22.33	22	22.43	22.45	0	3,591	0.00%
2018/05/14	2	21.30	4	21.51	21.70	-2	3,452	-0.06%
2018/05/11	4	21.19	3	21.60	20.80	1	3,201	0.03%
2018/05/10	10	21.30	10	21.18	21.40	0	3,004	0.00%
2018/05/09	7	21.21	7	21.24	21.25	0	2,931	0.00%
2018/05/08	55	21.06	58	20.62	20.25	-3	2,728	-0.11%
2018/05/07	4	19.86	20	19.51	20.05	-16	2,354	-0.68%
2018/05/03	13	17.78	13	17.85	18.20	0	2,095	0.00%
2018/04/18	40	18.25	20	17.93	17.85	20	2,290	0.87%
2018/04/17	3	18.40	19	17.87	18.35	-16	2,321	-0.69%
2018/03/26	2	18.05	2	18.20	17.95	0	3,919	0.00%
2018/03/23	12	17.72	27	17.71	17.90	-15	4,247	-0.35%
2018/03/21	0	0.00	4	18.45	18.35	-4	5,349	-0.07%
2018/03/20	2	18.50	0	0.00	18.55	2	5,551	0.04%
2018/03/19	4	18.80	0	0.00	18.65	4	5,709	0.07%
2018/03/16	10	19.10	0	0.00	19.00	10	5,824	0.17%
2018/03/06	15	18.81	2	19.55	19.45	13	6,169	0.21%
2018/02/23	5	19.60	0	0.00	19.70	5	6,531	0.08%
2018/02/22	6	18.50	6	18.59	18.60	0	6,597	0.00%
2018/02/09	13	16.95	13	17.12	17.35	0	7,004	0.00%
2018/02/08	12	17.72	12	17.81	17.80	0	6,994	0.00%
2018/02/06	6	18.73	15	18.19	17.65	-9	6,970	-0.13%
2018/02/05	9	19.34	9	19.42	19.55	0	6,926	0.00%
2018/01/31	9	19.98	9	20.12	20.20	0	7,016	0.00%
2018/01/30	4	20.30	8	20.36	20.10	-4	7,020	-0.06%
2018/01/24	2	19.85	2	20.15	20.30	0	7,191	0.00%
2018/01/23	0	0.00	1	20.40	20.30	-1	7,367	-0.01%
2018/01/17	33	21.75	30	21.79	21.50	3	7,445	0.04%
2018/01/11	13	21.49	15	21.56	21.65	-2	7,709	-0.03%
2018/01/08	1	21.25	1	21.65	20.70	0	8,145	0.00%
2018/01/05	1	21.80	3	21.92	21.65	-2	8,371	-0.02%
2018/01/04	53	22.05	52	22.20	22.55	1	8,221	0.01%
2018/01/03	2	22.00	17	21.65	21.45	-15	7,920	-0.19%
2018/01/02	2	21.75	0	0.00	21.45	2	7,853	0.03%