伍豐 (8076)-兆豐-鹿港券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
30.40
漲跌
▲0.20
漲幅
+0.66%
成交量
660張
產業
上櫃電腦及週邊類股
244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

伍豐 (8076)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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	0	0.00	0.4	30.30	30.40	-0.4	762	-0.05%
2024/05/30	1	30.25	0.1	30.65	30.20	0.9	778	0.11%
2024/05/29	1	30.90	1	30.95	30.85	0	771	0.00%
2024/05/28	0	0.00	2	31.07	31.05	-2	763	-0.27%
2024/05/24	0	30.80	1.2	30.99	30.75	-1.2	745	-0.16%
2024/05/22	20	30.65	1	30.70	30.60	19	732	2.59%
2024/05/21	0	0.00	5	29.95	30.00	-5	733	-0.68%
2024/05/20	0	30.00	0	0.00	29.90	0	737	0.01%
2024/05/17	0	0.00	1	30.30	30.10	-1	732	-0.14%
2024/05/15	44	30.15	0	0.00	29.90	44	730	6.02%
2024/05/14	31	30.21	2	30.58	30.25	29	727	3.99%
2024/05/08	2	29.85	2	30.05	30.00	0	682	0.00%
2024/05/07	0	0.00	0	29.70	29.55	0	667	0.00%
2024/04/29	0	0.00	0	28.30	28.75	0	631	0.00%
2024/04/26	0.1	28.03	0	0.00	28.15	0.1	631	0.02%
2024/04/19	1	28.20	1	28.10	28.20	0	646	0.00%
2024/04/17	1	28.35	1	28.60	28.60	0	652	0.00%
2024/04/16	5	28.41	3	28.28	28.25	2	654	0.31%
2024/04/15	1	29.00	0	0.00	29.05	1	652	0.15%
2024/04/10	0	0.00	3	28.75	28.75	-3	645	-0.46%
2024/04/03	5	28.20	2	28.20	28.25	3	660	0.45%
2024/04/01	0	0.00	3	28.75	28.80	-3	661	-0.45%
2024/03/29	5	28.55	0	0.00	28.50	5	683	0.73%
2024/03/27	0	0.00	3	28.75	28.80	-3	695	-0.43%
2024/03/26	0.1	28.70	0	0.00	28.55	0.1	697	0.01%
2024/03/20	6	28.58	0	0.00	28.50	6	733	0.82%
2024/03/19	0.1	28.65	0	0.00	28.70	0.1	729	0.01%
2024/03/18	1	28.50	0	0.00	28.55	1	732	0.14%
2024/03/15	3	29.15	2	29.50	29.05	1	729	0.14%
2024/03/08	1.1	29.82	0	0.00	29.40	1.1	731	0.15%
2024/03/07	9	31.15	6	30.52	30.30	3	720	0.42%
2024/03/06	1	31.00	1	31.30	30.90	0	687	0.00%
2024/03/05	0.9	30.65	0	0.00	30.65	0.9	665	0.14%
2024/02/27	0	0.00	1	30.05	30.00	-1	656	-0.15%
2024/02/26	0	30.00	0	0.00	30.60	0	657	0.00%
2024/02/23	3	30.15	0	0.00	30.00	3	661	0.45%
2024/02/22	5	30.70	5	30.50	30.50	0	660	0.00%
2024/02/19	3	30.35	3	30.15	30.15	0	660	0.00%
2024/02/05	1	29.15	1	29.30	29.30	0	733	0.00%
2024/02/02	0	0.00	0	29.95	29.50	0	734	0.00%
2024/02/01	3	29.65	3	29.70	29.70	0	741	0.00%
2024/01/31	0	0.00	1	29.80	29.70	-1	756	-0.13%
2024/01/22	2	30.05	2	29.95	29.95	0	811	0.00%
2024/01/18	1	29.30	2	29.55	29.45	-1	810	-0.12%
2024/01/17	2	29.95	2	30.00	29.85	0	812	0.00%
2024/01/16	1	30.40	0	0.00	30.30	1	811	0.12%
2024/01/15	0	0.00	0.3	30.50	30.75	-0.3	813	-0.04%
2024/01/12	1	30.20	0	0.00	30.15	1	825	0.12%
2024/01/11	1	30.45	0	0.00	30.40	1	820	0.12%
2024/01/08	0	0.00	1	31.10	31.05	-1	865	-0.12%
2024/01/05	1	31.00	0	0.00	31.05	1	912	0.11%
2023/12/26	1	31.70	1	31.25	31.25	0	964	0.00%
2023/12/25	0	0.00	4	31.34	31.50	-4	943	-0.42%
2023/12/21	0	0.00	2	31.40	30.90	-2	930	-0.21%
2023/12/20	5	31.00	5	31.25	31.25	0	924	0.00%
2023/12/18	0	0.00	6.6	31.10	31.25	-6.6	907	-0.73%
2023/12/12	1	30.30	0	0.00	30.40	1	916	0.11%
2023/12/06	1	31.35	0	0.00	31.35	1	1,012	0.10%
2023/12/05	1	31.30	1	31.50	31.50	0	1,015	0.00%
2023/12/04	1	31.75	3	31.73	31.55	-2	1,015	-0.20%
2023/11/29	0	31.25	2.1	31.24	30.95	-2.1	1,028	-0.20%
2023/11/27	0	0.00	1	31.00	30.75	-1	1,027	-0.10%
2023/11/20	0	0.00	8	30.95	30.90	-8	1,051	-0.76%
2023/11/17	33	31.11	25	30.85	30.85	8	1,053	0.76%
2023/11/16	0	0.00	1	31.00	31.10	-1	1,067	-0.09%
2023/11/14	1	30.35	1	30.40	30.30	0	1,067	0.00%
2023/11/13	6	31.23	0	0.00	30.55	6	1,064	0.56%
2023/11/09	1	32.85	0	0.00	32.55	1	1,024	0.10%
2023/11/08	1	33.50	2	33.28	33.05	-1	1,047	-0.10%
2023/11/07	1	33.00	1	33.15	33.05	0	1,065	0.00%
2023/11/06	9	33.07	21	33.25	33.15	-12	1,089	-1.10%
2023/11/03	14	32.92	14	33.11	32.80	0	1,105	0.00%
2023/11/02	1	33.00	1	32.65	32.60	0	1,101	0.00%
2023/10/31	29	33.06	17	32.16	32.20	12	1,113	1.08%
2023/10/30	0	0.00	1	32.75	32.75	-1	1,130	-0.09%
2023/10/27	1	31.95	0	0.00	31.85	1	1,141	0.09%
2023/10/25	8	32.58	8	32.80	32.50	0	1,177	0.00%
2023/10/24	0	31.95	0	0.00	32.30	0	1,193	0.00%
2023/10/23	0	0.00	0	31.65	31.55	0	1,200	0.00%
2023/10/20	1	31.45	1	31.70	31.50	0	1,223	0.00%
2023/10/19	0	0.00	0	32.20	32.25	0	1,247	0.00%
2023/10/16	3	33.30	10	33.07	32.85	-7	1,321	-0.53%
2023/10/13	10	34.04	1	33.85	33.95	9	1,392	0.65%
2023/10/12	7	33.00	18	33.20	33.15	-11	1,381	-0.80%
2023/10/11	61	32.80	2	32.78	32.50	59	1,384	4.26%
2023/10/06	2.7	32.31	11	32.65	32.25	-8.3	1,401	-0.59%
2023/10/05	6	31.45	7	31.59	31.75	-1	1,434	-0.07%
2023/10/04	1.9	31.06	0	0.00	31.05	1.9	1,461	0.13%
2023/10/03	0	0.00	1.8	31.55	31.50	-1.8	1,513	-0.12%
2023/09/20	1	31.65	0	0.00	31.45	1	2,053	0.05%
2023/09/19	1	31.90	0.6	31.80	31.90	0.4	2,157	0.02%
2023/09/18	4	32.60	4	32.30	32.40	0	2,271	0.00%
2023/09/14	0	0.00	1	32.75	32.70	-1	2,669	-0.04%
2023/09/13	7	32.44	0	0.00	32.55	7	2,727	0.26%
2023/09/12	2	32.93	28	33.18	32.80	-26	2,886	-0.90%
2023/09/11	20	31.30	0	0.00	31.00	20	3,429	0.58%
2023/09/06	4	31.45	1	31.80	31.45	3	4,008	0.07%
2023/09/04	2	30.75	31	30.68	31.00	-29	4,159	-0.70%
2023/08/30	0	31.35	1	31.55	31.45	-1	4,468	-0.02%
2023/08/29	0	0.00	1	31.15	31.00	-1	4,524	-0.02%
2023/08/28	3	32.25	0	0.00	32.20	3	4,593	0.07%
2023/08/25	2	31.88	2	32.38	32.55	0	4,612	0.00%
2023/08/24	0	0.00	10	32.55	32.45	-10	4,713	-0.21%
2023/08/23	0	0.00	2	32.85	32.85	-2	4,758	-0.04%
2023/08/22	1	32.85	0	0.00	32.70	1	4,820	0.02%
2023/08/21	0	0.00	1	32.45	32.65	-1	4,873	-0.02%
2023/08/18	3	32.70	3	32.25	32.25	0	5,057	0.00%
2023/08/17	0	0.00	2	32.73	32.75	-2	5,326	-0.04%
2023/08/16	4	31.79	3	32.08	32.00	1	5,377	0.02%
2023/08/15	1	32.25	1	32.55	32.25	0	5,558	0.00%
2023/08/14	12	31.93	0	0.00	32.00	12	5,855	0.20%
2023/08/11	13.9	32.69	14	32.55	32.50	-0.1	5,981	0.00%
2023/08/10	24	33.13	4	33.15	33.00	20	6,531	0.31%
2023/08/09	1	33.70	1	33.65	33.65	0	6,880	0.00%
2023/08/08	9	34.86	8	34.43	34.45	1	7,035	0.01%
2023/08/07	5	34.35	6	34.66	34.85	-1	7,044	-0.01%
2023/08/04	3	33.98	3	34.37	34.45	0	7,045	0.00%
2023/08/02	12	34.28	2	34.28	34.25	10	7,039	0.14%
2023/08/01	1	34.70	2	35.15	35.20	-1	7,021	-0.01%
2023/07/31	16	35.08	6	35.13	35.05	10	7,014	0.14%
2023/07/28	6	35.28	2	35.50	35.25	4	6,995	0.06%
2023/07/27	7	35.91	16	35.83	35.85	-9	6,993	-0.13%
2023/07/26	1	35.30	6	35.19	35.10	-5	6,977	-0.07%
2023/07/25	1	34.85	6.1	35.15	35.60	-5.1	6,971	-0.07%
2023/07/24	8	34.88	12	34.83	34.90	-4	6,944	-0.06%
2023/07/21	2	35.33	3	35.13	35.10	-1	6,905	-0.01%
2023/07/20	1	36.00	1	36.00	36.00	0	6,881	0.00%
2023/07/19	9	35.35	9	35.24	35.10	0	6,859	0.00%
2023/07/18	23	36.27	9	35.86	35.60	14	6,827	0.21%
2023/07/17	5	37.48	4	37.63	37.50	1	6,729	0.01%
2023/07/13	19	37.10	10	37.05	36.55	9	6,669	0.13%
2023/07/12	4	36.69	15	36.75	36.40	-11	6,632	-0.17%
2023/07/11	1	37.65	0	0.00	37.45	1	6,574	0.02%
2023/07/10	10	37.76	13	37.45	37.00	-3	6,548	-0.05%
2023/07/07	0	0.00	20	37.00	37.70	-20	6,505	-0.31%
2023/07/06	7	38.96	12	39.49	38.85	-5	6,379	-0.08%
2023/07/05	2	39.20	2	39.45	39.05	0	6,307	0.00%
2023/07/04	7	39.25	0	0.00	38.90	7	6,236	0.11%
2023/07/03	0	0.00	9	38.33	39.00	-9	6,184	-0.15%
2023/06/30	1	37.80	7	38.01	38.25	-6	6,105	-0.10%
2023/06/29	4	38.05	3	38.23	38.15	1	6,070	0.02%
2023/06/28	3	38.23	1	38.10	37.60	2	6,022	0.03%
2023/06/27	12	39.47	17.4	39.05	38.45	-5.4	5,949	-0.09%
2023/06/26	2	38.80	6	39.91	40.20	-4	5,836	-0.07%
2023/06/21	2	38.93	15	38.71	39.45	-13	5,715	-0.23%
2023/06/20	39	39.68	52.1	39.64	39.50	-13.1	5,611	-0.23%
2023/06/19	41	37.91	38	37.87	37.70	3	5,303	0.06%
2023/06/16	55	37.95	3	38.00	37.60	52	5,235	0.99%
2023/06/15	89	39.82	24	39.70	39.40	65	5,054	1.29%
2023/06/14	18	38.56	15.2	38.18	38.60	2.9	4,429	0.06%
2023/06/13	3	35.05	5	35.37	35.10	-2	4,017	-0.05%
2023/06/12	51	35.71	5.5	36.00	35.50	45.5	3,962	1.15%
2023/06/09	4	35.69	1	35.85	35.35	3	3,889	0.08%
2023/06/08	58	34.83	1	35.25	35.00	57	3,810	1.50%
2023/06/07	5	36.05	3.3	36.01	35.70	1.7	3,757	0.04%
2023/06/06	0	0.00	2	34.35	34.35	-2	3,562	-0.06%
2023/06/05	0	0.00	1	34.70	34.50	-1	3,521	-0.03%
2023/06/02	5	35.20	5	35.65	35.05	0	3,480	0.00%
2023/06/01	5	35.31	3	35.35	35.15	2	3,465	0.06%
2023/05/31	1	34.75	0	0.00	34.65	1	3,394	0.03%
2023/05/30	21	35.66	0	0.00	34.65	21	3,362	0.62%
2023/05/29	0	0.00	2	34.90	35.45	-2	3,250	-0.06%
2023/05/26	53	34.56	0	0.00	34.35	53	3,205	1.65%
2023/05/25	4	35.00	1	35.05	35.20	3	3,155	0.10%
2023/05/24	58	35.83	9	36.06	35.80	49	3,095	1.58%
2023/05/23	19	35.42	18	35.21	36.00	1	2,904	0.03%
2023/05/22	13	33.79	11.1	34.00	34.10	1.9	2,657	0.07%
2023/05/19	169.6	33.72	6	34.10	33.30	163.6	2,594	6.31%	大買/鉅額交易
2023/05/18	29	34.15	2.1	34.76	35.10	26.9	2,407	1.12%
2023/05/17	4	34.03	3.1	34.16	33.95	0.9	2,121	0.04%
2023/05/16	117.1	33.89	79	34.70	34.40	38.1	1,966	1.94%	大買/
2023/05/15	20	31.05	21.3	32.84	33.40	-1.3	1,382	-0.09%
2023/05/12	7	30.62	108.7	30.85	30.40	-101.7	1,019	-9.98%	大賣/鉅額交易
2023/05/11	2	29.48	0	0.00	29.10	2	842	0.24%
2023/05/08	0	0.00	2	29.60	29.65	-2	838	-0.24%
2023/05/04	0	0.00	0	29.20	29.20	0	838	0.00%
2023/05/02	1	28.85	1	28.90	28.85	0	844	0.00%
2023/04/28	1.1	28.29	0	0.00	28.65	1.1	843	0.13%
2023/04/26	0	0.00	1	27.85	28.00	-1	845	-0.12%
2023/04/25	1	27.80	0	0.00	27.90	1	851	0.12%
2023/04/21	1	28.15	0	0.00	28.00	1	865	0.12%
2023/04/18	0	0.00	8	29.15	29.05	-8	850	-0.94%
2023/04/17	8	29.35	0	0.00	29.30	8	851	0.94%
2023/04/14	0	0.00	13	29.09	29.05	-13	853	-1.52%
2023/04/12	4	28.94	45	29.10	29.25	-41	844	-4.85%
2023/04/11	0	28.70	0	0.00	28.60	0	834	0.01%
2023/04/10	31	28.75	5	28.85	28.80	26	849	3.06%
2023/04/07	21	28.57	0	0.00	28.45	21	853	2.46%
2023/04/06	30	28.79	0	0.00	28.55	30	847	3.54%
2023/03/29	2	28.43	0	0.00	28.50	2	866	0.23%
2023/03/28	0.8	28.55	0	0.00	28.50	0.8	883	0.09%
2023/03/22	0	0.00	1	29.10	29.00	-1	908	-0.11%
2023/03/17	0	28.40	0	0.00	28.40	0	1,048	0.00%
2023/03/16	0	0.00	0.1	28.30	28.00	-0.1	1,100	-0.01%
2023/03/15	2	28.83	0	0.00	28.60	2	1,190	0.17%
2023/03/09	2	30.95	21	30.91	30.85	-19	1,304	-1.46%
2023/03/08	0	0.00	1	30.70	30.55	-1	1,304	-0.08%
2023/03/07	0	30.50	0	0.00	30.60	0	1,313	0.00%
2023/03/06	21	30.63	3	30.65	30.70	18	1,306	1.38%
2023/03/03	8	29.63	8	29.60	29.55	0	1,266	0.00%
2023/02/24	2	29.85	1	29.80	29.80	1	1,276	0.08%
2023/02/23	17	30.59	7	30.30	30.30	10	1,285	0.78%
2023/02/22	10	30.12	0	0.00	30.40	10	1,294	0.77%
2023/02/20	20	30.40	0	0.00	30.25	20	1,310	1.53%
2023/02/16	0	0.00	1	29.85	29.60	-1	1,299	-0.08%
2023/02/15	14	30.00	20	29.78	29.80	-6	1,309	-0.46%
2023/02/14	0	0.00	2	29.30	29.30	-2	1,324	-0.15%
2023/02/13	0	0.00	2	29.05	29.00	-2	1,328	-0.15%
2023/02/10	0	0.00	0	29.10	28.85	0	1,334	0.00%
2023/02/07	5	29.90	5	29.65	29.70	0	1,323	0.00%
2023/02/06	0	0.00	2	29.58	29.80	-2	1,308	-0.15%
2023/01/31	1.6	29.00	1	29.05	29.00	0.6	1,268	0.05%
2023/01/17	0	0.00	0	28.50	28.30	0	1,255	0.00%
2023/01/12	0.1	28.60	0	0.00	28.10	0.1	1,254	0.00%
2023/01/11	54	28.82	54	28.65	28.60	0	1,250	0.00%
2023/01/10	0	0.00	2	28.35	28.40	-2	1,236	-0.16%
2023/01/05	0	0.00	1	28.40	27.95	-1	1,277	-0.08%
2023/01/04	0	0.00	1	28.40	28.40	-1	1,278	-0.08%
2022/12/30	8	28.10	8	27.86	27.95	0	1,297	0.00%
2022/12/29	1	27.75	1	27.75	27.80	0	1,300	0.00%
2022/12/28	5	28.30	0	0.00	27.80	5	1,307	0.38%
2022/12/27	1	27.95	0	0.00	27.95	1	1,299	0.08%
2022/12/26	1.7	28.11	0	0.00	28.15	1.7	1,300	0.13%
2022/12/22	0	0.00	4	28.33	28.25	-4	1,315	-0.30%
2022/12/21	0	0.00	1	27.35	27.30	-1	1,332	-0.08%
2022/12/20	1	27.30	0	0.00	27.25	1	1,345	0.07%
2022/12/19	1	28.25	1	28.00	28.00	0	1,356	0.00%
2022/12/13	2	28.43	0	0.00	27.85	2	1,383	0.14%
2022/12/12	12	28.90	6	28.95	28.65	6	1,351	0.44%
2022/12/09	8.5	31.30	1	31.90	30.40	7.5	1,332	0.56%
2022/12/08	11.5	31.81	1	32.00	31.95	10.5	1,295	0.81%
2022/12/07	30	32.13	39	31.56	31.55	-9	1,257	-0.72%
2022/12/06	21	31.21	22	31.55	31.80	-1	1,182	-0.08%
2022/12/05	17	30.60	8	30.34	30.75	9	1,073	0.84%
2022/12/02	1	29.15	0	0.00	29.30	1	1,047	0.10%
2022/12/01	0	29.45	0	0.00	29.00	0	1,066	0.00%
2022/11/30	5	29.96	5	29.40	29.10	0	1,129	0.00%
2022/11/29	10	28.55	0	0.00	29.50	10	1,177	0.85%
2022/11/25	10	28.80	4	28.65	28.60	6	1,409	0.43%
2022/11/24	4	29.00	7	28.68	28.65	-3	1,632	-0.18%
2022/11/23	0.1	28.65	0	0.00	28.75	0.1	1,737	0.00%
2022/11/22	3.2	28.83	0	0.00	28.70	3.2	1,770	0.18%
2022/11/21	0	0.00	1	30.00	29.45	-1	1,786	-0.06%
2022/11/18	3	29.32	0	0.00	29.40	3	1,784	0.17%
2022/11/17	7	28.91	7	29.03	29.35	0	1,782	0.00%
2022/11/16	11	28.20	2	28.30	28.65	9	1,764	0.51%
2022/11/15	5	28.55	5	28.44	28.50	0	1,762	0.00%
2022/11/14	36	27.82	12	28.00	28.05	24	1,761	1.36%
2022/11/11	8	28.13	1	28.95	27.80	7	1,758	0.40%
2022/11/10	42	27.62	2	27.75	27.90	40	1,772	2.26%
2022/11/09	2	26.70	0	0.00	26.50	2	1,777	0.11%
2022/11/04	3	25.87	0	0.00	25.95	3	1,816	0.17%
2022/11/02	12	25.65	16	25.76	25.70	-4	1,844	-0.22%
2022/11/01	1	25.60	0	0.00	25.50	1	1,871	0.05%
2022/10/31	0	24.85	0	0.00	25.10	0	1,921	0.00%
2022/10/28	2	24.85	0	0.00	24.55	2	1,950	0.10%
2022/10/27	21	25.53	2	25.05	25.40	19	2,121	0.90%
2022/10/26	4.7	24.75	0	0.00	24.80	4.7	2,128	0.22%
2022/10/25	17	25.22	0	0.00	25.00	17	2,132	0.80%
2022/10/24	4	25.40	0	0.00	25.25	4	2,142	0.19%
2022/10/20	1	25.35	0	0.00	25.50	1	2,189	0.05%
2022/10/19	20	26.50	0	0.00	26.00	20	2,191	0.91%
2022/10/17	0.9	26.00	0	0.00	25.95	0.9	2,232	0.04%
2022/10/14	23	26.02	0	0.00	26.00	23	2,243	1.03%
2022/10/13	1.5	25.90	0	0.00	25.35	1.5	2,289	0.07%
2022/10/12	1	26.85	0	0.00	27.15	1	2,343	0.04%
2022/10/11	5.1	27.22	0	0.00	27.05	5.1	2,413	0.21%
2022/10/07	1	28.90	0	0.00	28.95	1	2,416	0.04%
2022/10/05	0	0.00	1.2	28.72	28.45	-1.2	2,440	-0.05%
2022/10/04	0.7	28.20	0	0.00	28.45	0.7	2,436	0.03%
2022/09/28	6	27.73	4	28.19	27.45	2	2,424	0.08%
2022/09/27	0	28.20	0	0.00	28.85	0	2,409	0.00%
2022/09/26	1	28.50	1	28.20	28.20	0	2,398	0.00%
2022/09/23	1	30.05	0	0.00	29.35	1	2,380	0.04%
2022/09/22	50	30.13	0	31.00	30.10	50	2,367	2.11%
2022/09/21	2	29.65	0	0.00	29.70	2	2,355	0.08%
2022/09/16	21	31.38	0	0.00	30.80	21	2,315	0.91%
2022/09/15	2	31.80	0	0.00	31.25	2	2,297	0.09%
2022/09/14	1	31.95	0	0.00	31.85	1	2,281	0.04%
2022/09/13	33	32.77	0	0.00	32.45	33	2,265	1.46%
2022/09/12	25	32.69	0	0.00	32.40	25	2,240	1.12%
2022/09/08	34	33.00	1	32.60	32.65	33	2,228	1.48%
2022/09/07	0	0.00	2	33.25	33.00	-2	2,198	-0.09%
2022/09/06	4	34.20	0	0.00	33.35	4	2,176	0.18%
2022/09/05	45	34.61	1	36.00	34.60	44	2,114	2.08%
2022/09/02	22	35.68	20	35.47	35.15	2	2,046	0.10%
2022/09/01	24	34.27	10	35.40	35.25	14	1,919	0.73%
2022/08/31	6	33.69	127	34.29	34.60	-121	1,803	-6.71%	大賣/鉅額交易
2022/08/30	50	31.75	63	32.61	32.70	-13	1,596	-0.81%
2022/08/29	5	32.85	10	32.73	33.25	-5	1,504	-0.33%
2022/08/26	4	33.16	4	33.18	33.05	0	1,532	0.00%
2022/08/25	3	32.65	1	32.55	32.40	2	1,518	0.13%
2022/08/24	3	32.20	0	0.00	32.40	3	1,513	0.20%
2022/08/23	0	0.00	1	31.70	31.95	-1	1,500	-0.07%
2022/08/19	3	31.85	0	0.00	31.85	3	1,501	0.20%
2022/08/17	5	32.16	0	0.00	32.10	5	1,537	0.33%
2022/08/16	0	0.00	5	32.78	32.80	-5	1,506	-0.33%
2022/08/15	3	32.25	1	32.15	32.15	2	1,473	0.14%
2022/08/12	3	31.72	0	0.00	31.75	3	1,472	0.20%
2022/08/11	10	32.00	0	0.00	31.95	10	1,480	0.68%
2022/08/10	34	31.73	4	32.15	32.30	30	1,453	2.06%
2022/08/09	10	31.80	0	0.00	31.70	10	1,446	0.69%
2022/08/08	20	31.70	0	0.00	31.60	20	1,442	1.39%
2022/08/05	30	31.53	31	32.47	32.40	-1	1,415	-0.07%
2022/08/03	35	31.99	7	32.50	30.80	28	1,349	2.07%
2022/07/27	1	31.60	4	31.41	31.80	-3	1,131	-0.27%
2022/07/26	3	30.90	0	0.00	30.60	3	1,097	0.27%
2022/07/25	1	30.05	0	0.00	30.70	1	1,087	0.09%
2022/07/22	0	0.00	1	30.75	30.45	-1	1,077	-0.09%
2022/07/20	0	0.00	41	31.99	31.30	-41	1,017	-4.03%
2022/07/19	1	32.10	9	31.72	31.60	-8	970	-0.82%
2022/07/18	1	31.30	2	31.35	31.75	-1	888	-0.11%
2022/07/15	0	0.00	2	30.23	29.95	-2	810	-0.25%
2022/07/13	20	29.26	3	29.18	29.25	17	779	2.18%
2022/07/11	2	28.80	0	0.00	28.55	2	760	0.26%
2022/07/08	20	28.35	0	0.00	28.50	20	757	2.64%
2022/07/06	0	0.00	0	28.10	27.65	0	750	0.00%
2022/07/05	3	28.55	0	0.00	28.10	3	760	0.39%
2022/06/24	0.1	28.10	0	0.00	28.00	0.1	727	0.01%
2022/06/16	0	29.70	0	0.00	28.95	0	722	0.00%
2022/06/08	0	30.35	1	30.50	30.25	-1	722	-0.14%
2022/06/07	1	31.20	1	31.00	31.00	0	709	0.00%
2022/06/06	3	31.20	2	32.03	31.30	1	696	0.14%
2022/06/02	0	0.00	10	30.14	30.30	-10	644	-1.55%
2022/06/01	0	0.00	6	30.43	29.70	-6	656	-0.91%
2022/05/31	1	29.90	1	30.00	29.95	0	648	0.00%
2022/05/27	12	29.32	0	0.00	29.15	12	649	1.85%
2022/05/24	2	28.10	2	28.20	28.30	0	742	0.00%
2022/05/20	2	28.80	0	0.00	28.75	2	772	0.26%
2022/05/19	4	28.90	1	28.70	28.85	3	772	0.39%
2022/05/16	0	0.00	11	27.74	27.70	-11	867	-1.27%
2022/05/11	1	27.10	10	27.19	27.15	-9	876	-1.03%
2022/05/09	15	26.73	16	26.44	26.55	-1	892	-0.11%
2022/05/06	15	26.93	0	0.00	27.05	15	895	1.68%
2022/05/05	0	0.00	1	27.20	27.35	-1	900	-0.11%
2022/05/04	3	27.57	0	0.00	27.30	3	907	0.33%
2022/04/29	0	28.10	0	0.00	27.80	0	944	0.00%
2022/04/28	1	27.95	0	0.00	28.05	1	972	0.10%
2022/04/27	1	27.85	0	0.00	28.00	1	981	0.10%
2022/04/26	1	28.20	4	28.50	28.05	-3	991	-0.30%
2022/04/20	0	0.00	6	29.15	29.25	-6	1,140	-0.53%
2022/04/18	6	28.63	0	0.00	28.70	6	1,217	0.49%
2022/04/11	1	29.70	0	0.00	29.55	1	1,923	0.05%
2022/04/01	0.1	29.80	0	0.00	30.45	0.1	2,092	0.01%
2022/03/31	0.2	30.00	0	0.00	30.05	0.2	2,137	0.01%
2022/03/30	0	30.20	0	0.00	30.25	0	2,247	0.00%
2022/03/25	2	30.05	2	30.10	30.00	0	2,420	0.00%
2022/03/23	0	0.00	10	30.44	30.40	-10	2,589	-0.39%
2022/03/21	10	30.30	0	0.00	30.20	10	3,099	0.32%
2022/03/17	2	29.75	2	29.90	29.90	0	3,158	0.00%
2022/03/16	0	0.00	2	29.25	29.30	-2	3,257	-0.06%
2022/03/15	0	29.25	0	0.00	29.25	0	3,256	0.00%
2022/03/14	4	29.97	0	0.00	29.70	4	3,250	0.12%
2022/03/10	2	30.35	3	30.27	30.20	-1	3,254	-0.03%
2022/03/07	1	29.60	0	0.00	29.75	1	3,259	0.03%
2022/03/04	11	31.34	4	31.25	31.20	7	3,330	0.21%
2022/03/03	3	31.93	2	31.80	31.80	1	3,343	0.03%
2022/03/02	7.1	31.67	0	32.00	31.65	7.1	3,361	0.21%
2022/03/01	3	31.55	1	32.20	31.85	2	3,358	0.06%
2022/02/25	6	32.18	2	32.00	31.85	4	3,238	0.12%
2022/02/24	6	32.69	0	0.00	31.85	6	3,244	0.18%
2022/02/23	4	33.35	3	33.53	33.30	1	3,235	0.03%
2022/02/21	4	32.88	0	0.00	33.10	4	3,244	0.12%
2022/02/18	7	33.28	0	0.00	33.25	7	3,242	0.22%
2022/02/17	0	0.00	1	34.00	33.80	-1	3,224	-0.03%
2022/02/16	4	33.00	5	33.74	33.30	-1	3,200	-0.03%
2022/02/11	1	32.60	9	32.23	32.15	-8	3,263	-0.25%
2022/02/10	1.9	31.83	1	31.75	31.85	0.9	3,258	0.03%
2022/02/09	0	0.00	1	31.90	32.55	-1	3,266	-0.03%
2022/02/08	1	32.00	1	31.95	32.10	0	3,268	0.00%
2022/01/26	1	30.35	0	0.00	30.25	1	3,349	0.03%
2022/01/25	4	30.60	4	30.10	30.10	0	3,354	0.00%
2022/01/24	2	30.05	0	0.00	31.15	2	3,354	0.06%
2022/01/20	11	32.56	0	0.00	32.70	11	3,313	0.33%
2022/01/19	0	0.00	10	32.50	32.10	-10	3,317	-0.30%
2022/01/18	10	33.10	0	0.00	32.60	10	3,304	0.30%
2022/01/17	1	32.80	0	0.00	32.75	1	3,289	0.03%
2022/01/14	0.4	32.60	0	0.00	32.55	0.4	3,276	0.01%
2022/01/13	0	0.00	3	34.83	33.45	-3	3,244	-0.09%
2022/01/12	1	36.00	2	35.53	35.30	-1	3,167	-0.03%
2022/01/11	3	35.35	3	35.43	35.45	0	3,151	0.00%
2022/01/07	2	36.40	30	36.75	36.50	-28	2,907	-0.96%
2022/01/06	18	36.69	101	37.13	37.60	-83	2,729	-3.04%	大賣/
2022/01/05	1	34.40	0	0.00	34.75	1	2,465	0.04%
2022/01/03	1	36.00	2	36.10	35.95	-1	2,395	-0.04%
2021/12/30	1	35.25	0	0.00	35.60	1	2,322	0.04%
2021/12/24	7	35.09	85	35.83	34.50	-78	2,176	-3.58%
2021/12/23	1	34.85	0	0.00	34.50	1	2,068	0.05%
2021/12/22	2	35.45	0	0.00	35.00	2	2,046	0.10%
2021/12/21	4	35.46	14	35.53	35.60	-10	2,001	-0.50%
2021/12/20	2	35.13	0	0.00	34.85	2	1,886	0.11%
2021/12/17	0	0.00	10	34.81	33.80	-10	1,786	-0.56%
2021/12/16	3	35.90	3	35.73	35.60	0	1,705	0.00%
2021/12/15	2	33.75	19	33.92	34.30	-17	1,379	-1.23%
2021/12/14	9	31.31	0	0.00	31.20	9	1,194	0.75%
2021/12/13	1	32.30	0	0.00	32.20	1	1,168	0.09%
2021/12/10	1	32.10	15	32.52	33.00	-14	1,128	-1.24%
2021/12/08	2	30.70	0	0.00	30.70	2	1,019	0.20%
2021/12/06	1	30.50	0	0.00	30.45	1	1,005	0.10%
2021/12/03	1	30.35	0	0.00	30.50	1	1,010	0.10%
2021/11/30	0	30.50	0	0.00	29.20	0	989	0.00%
2021/11/26	17	30.71	0	0.00	30.35	17	886	1.92%
2021/11/25	3	31.80	0.2	31.40	31.60	2.8	860	0.33%
2021/11/24	4	31.55	3	31.60	31.55	1	853	0.12%
2021/11/23	0	0.00	4	32.15	32.00	-4	842	-0.47%
2021/11/22	8	31.10	8	31.41	32.55	0	828	0.00%
2021/11/19	1	31.95	1	31.90	31.80	0	829	0.00%
2021/11/18	1	33.10	1	33.95	32.75	0	811	0.00%
2021/11/16	1	32.55	0	0.00	32.40	1	777	0.13%
2021/11/15	1	33.60	0	0.00	33.30	1	769	0.13%
2021/11/12	0	0.00	0.1	33.70	33.85	-0.1	751	-0.01%
2021/11/11	7	35.54	1	35.66	34.10	6	738	0.81%
2021/11/10	0	0.00	14	33.00	34.20	-14	671	-2.09%
2021/11/09	0	0.00	2	33.10	32.85	-2	658	-0.30%
2021/11/08	1	32.80	0	0.00	32.85	1	657	0.15%
2021/11/04	2	34.50	2	34.13	33.00	0	645	0.00%
2021/11/03	0	0.00	8	31.79	31.90	-8	576	-1.39%
2021/11/02	8	31.05	7	31.30	30.95	1	609	0.16%
2021/10/29	0	0.00	6	31.78	32.10	-6	589	-1.02%
2021/10/28	4	31.10	21	31.31	31.10	-17	590	-2.88%
2021/10/27	2	31.60	10	31.50	31.50	-8	592	-1.35%
2021/10/25	0	0.00	12	30.85	30.85	-12	596	-2.01%
2021/10/21	8	30.60	2	30.80	30.60	6	623	0.96%
2021/10/20	1	30.95	9	30.94	30.95	-8	630	-1.27%
2021/10/19	0	0.00	4	30.50	30.45	-4	630	-0.63%
2021/10/18	34	30.27	4	30.45	30.00	30	629	4.77%
2021/10/15	11	29.93	2	30.00	30.00	9	652	1.38%
2021/10/14	1	29.30	1	30.20	29.25	0	708	0.00%
2021/10/05	2	27.30	0	0.00	28.15	2	899	0.22%
2021/10/04	1	28.05	0	0.00	27.80	1	919	0.11%
2021/09/30	1	29.00	0	0.00	29.40	1	1,005	0.10%
2021/09/29	2	28.88	1	28.85	28.85	1	1,034	0.10%
2021/09/14	1	30.15	0	0.00	30.05	1	2,319	0.04%
2021/09/08	4	29.20	3	29.00	29.10	1	2,991	0.03%
2021/09/07	0	29.65	0	0.00	29.65	0	3,004	0.00%
2021/09/03	4	30.35	0	0.00	30.50	4	3,050	0.13%
2021/09/02	8	30.52	0	0.00	30.30	8	3,076	0.26%
2021/09/01	0	0.00	4	31.45	31.55	-4	3,068	-0.13%
2021/08/30	2	31.65	0	0.00	31.50	2	3,092	0.06%
2021/08/26	1	32.05	0	0.00	31.35	1	3,122	0.03%
2021/08/25	0	0.00	1	31.70	31.70	-1	3,132	-0.03%
2021/08/19	1	29.80	0	0.00	30.30	1	3,239	0.03%
2021/08/16	1	29.00	1	28.85	29.30	0	3,230	0.00%
2021/08/11	3	30.30	0	0.00	30.00	3	3,241	0.09%
2021/08/10	1	30.90	0	0.00	30.75	1	3,253	0.03%
2021/08/09	4.1	31.45	0	0.00	31.40	4.1	3,281	0.12%
2021/08/06	0	0.00	11	32.95	32.70	-11	3,302	-0.33%
2021/08/05	0	0.00	4	32.48	32.50	-4	3,298	-0.12%
2021/08/03	17	32.66	0	0.00	32.10	17	3,422	0.50%
2021/08/02	22	32.22	1	31.90	32.65	21	3,441	0.61%
2021/07/28	1	31.50	0	0.00	31.25	1	3,546	0.03%
2021/07/26	20	33.50	0	0.00	33.15	20	3,680	0.54%
2021/07/22	10	32.45	4	32.54	32.25	6	3,872	0.15%
2021/07/21	4.1	32.04	0	0.00	32.05	4.1	3,943	0.10%
2021/07/20	10	33.59	2	33.45	33.35	8	4,137	0.19%
2021/07/19	0	0.00	2	34.25	34.20	-2	4,223	-0.05%
2021/07/16	0	0.00	2	34.50	34.35	-2	4,331	-0.05%
2021/07/15	0	0.00	1	34.70	34.05	-1	4,424	-0.02%
2021/07/14	3	33.90	2	33.45	33.95	1	4,672	0.02%
2021/07/13	0.1	33.95	1	35.15	33.65	-0.9	4,750	-0.02%
2021/07/12	12	34.95	3	34.77	34.10	9	4,765	0.19%
2021/07/09	2	35.65	0	0.00	35.65	2	4,708	0.04%
2021/07/08	1	36.70	0	0.00	36.50	1	4,707	0.02%
2021/07/07	0	0.00	4	36.88	37.20	-4	4,697	-0.09%
2021/07/06	1	35.65	8	36.24	35.60	-7	4,673	-0.15%
2021/07/05	10	35.44	5	36.50	36.60	5	4,656	0.11%
2021/07/02	1	35.20	10	35.56	35.20	-9	4,638	-0.19%
2021/06/30	0	0.00	1	36.80	36.15	-1	4,555	-0.02%
2021/06/28	1	37.50	86	36.66	37.00	-85	4,427	-1.92%
2021/06/25	75	39.94	33	38.89	38.40	42	4,287	0.98%
2021/06/24	1	38.65	1	39.20	38.95	0	4,039	0.00%
2021/06/23	78	38.42	47	39.06	39.20	31	3,882	0.80%
2021/06/22	16	37.04	1	36.90	36.00	15	3,501	0.43%
2021/06/21	8	35.13	7	37.42	37.65	1	3,237	0.03%
2021/06/18	0	0.00	8	33.82	34.40	-8	2,934	-0.27%
2021/06/17	0	0.00	0.1	30.80	31.30	-0.1	2,897	0.00%
2021/06/16	2	31.95	1	32.00	30.80	1	2,898	0.03%
2021/06/15	1	31.70	5	32.35	31.65	-4	2,929	-0.14%
2021/06/11	0	0.00	3	30.87	30.85	-3	2,903	-0.10%
2021/06/10	0	0.00	0	30.50	31.00	0	2,902	0.00%
2021/06/07	2	29.75	1	30.35	30.05	1	2,921	0.03%
2021/06/04	0.1	31.00	0	0.00	30.50	0.1	2,914	0.00%
2021/06/02	1	30.90	0.2	30.60	30.55	0.8	2,890	0.03%
2021/06/01	5	30.90	0	0.00	31.25	5	2,880	0.17%
2021/05/28	5	30.05	0	0.00	29.90	5	2,805	0.18%
2021/05/24	2	28.00	0	0.00	28.00	2	2,791	0.07%
2021/05/19	0	0.00	5	27.30	27.55	-5	2,804	-0.18%
2021/05/18	8	25.97	1	26.75	27.30	7	2,797	0.25%
2021/05/17	1	26.20	11	25.06	25.30	-10	2,776	-0.36%
2021/05/14	1	27.60	0	0.00	27.55	1	2,739	0.04%
2021/05/12	4	29.40	18	29.80	29.40	-14	2,665	-0.53%
2021/05/11	8	32.41	0	0.00	32.00	8	2,599	0.31%
2021/05/10	1	35.10	5	35.10	35.10	-4	2,541	-0.16%
2021/05/07	0	0.00	4	35.00	36.15	-4	2,520	-0.16%
2021/05/05	4	36.15	0	0.00	34.95	4	2,431	0.16%
2021/05/04	17	34.91	15	35.80	35.35	2	2,402	0.08%
2021/05/03	0	0.00	0	38.00	36.90	0	2,315	0.00%
2021/04/29	2	39.10	67	39.14	38.30	-65	2,258	-2.88%
2021/04/28	9	40.06	10	40.94	40.00	-1	2,169	-0.05%
2021/04/27	10	39.90	13	39.82	39.85	-3	2,074	-0.14%
2021/04/26	16	40.04	1	40.50	41.00	15	1,997	0.75%
2021/04/23	68	37.11	7	36.49	38.35	61	1,797	3.39%
2021/04/22	8	35.41	1	35.75	34.90	7	1,698	0.41%
2021/04/21	6	36.67	12	36.39	36.20	-6	1,589	-0.38%
2021/04/20	15	36.00	4	36.00	35.50	11	1,497	0.73%
2021/04/19	0	0.00	14	34.40	35.20	-14	1,241	-1.13%
2021/04/16	1	31.05	10.5	31.41	32.00	-9.5	1,153	-0.82%
2021/04/15	0	0.00	10	30.50	30.40	-10	1,126	-0.89%
2021/04/14	0	0.00	17	30.12	30.00	-17	1,189	-1.43%
2021/04/13	5	31.05	18	30.96	30.75	-13	1,311	-0.99%
2021/04/12	3.6	30.74	33	30.95	30.90	-29.4	1,324	-2.22%
2021/04/09	5	30.06	14	30.16	30.15	-9	1,301	-0.69%
2021/04/08	3	30.68	8	30.93	30.50	-5	1,295	-0.39%
2021/04/07	8	30.06	0	0.00	30.20	8	1,281	0.62%
2021/04/06	16	29.99	0	0.00	30.25	16	1,310	1.22%
2021/04/01	4	30.10	0	0.00	30.10	4	1,301	0.31%
2021/03/30	8	30.32	0	0.00	30.65	8	1,320	0.61%
2021/03/29	1	31.20	1	31.10	30.70	0	1,293	0.00%
2021/03/26	1	30.55	1	30.65	30.65	0	1,299	0.00%
2021/03/25	0	0.00	21	30.80	30.80	-21	1,296	-1.62%
2021/03/24	8	30.34	0	0.00	30.30	8	1,283	0.62%
2021/03/23	11	30.90	1	31.10	30.60	10	1,294	0.77%
2021/03/22	8	30.88	9	30.98	31.25	-1	1,282	-0.08%
2021/03/19	4	30.45	6	30.70	30.45	-2	1,248	-0.16%
2021/03/18	4	31.04	1	31.75	30.85	3	1,258	0.24%
2021/03/17	10	30.35	4	30.55	30.20	6	1,211	0.50%
2021/03/16	4	29.80	0.2	29.90	30.05	3.8	1,198	0.32%
2021/03/15	0	0.00	15	29.93	30.05	-15	1,195	-1.26%
2021/03/12	4	30.20	0	30.10	30.30	4	1,194	0.33%
2021/03/11	13	30.33	6	30.58	30.60	7	1,193	0.59%
2021/03/10	5	29.35	0	0.00	29.40	5	1,151	0.43%
2021/03/09	1	28.90	0	0.00	29.00	1	1,147	0.09%
2021/03/05	0	0.00	3	29.35	29.25	-3	1,140	-0.26%
2021/03/04	0	0.00	14	29.26	29.05	-14	1,151	-1.22%
2021/03/03	0	0.00	2	29.65	29.70	-2	1,156	-0.17%
2021/03/02	0	0.00	3.6	30.03	29.95	-3.6	1,158	-0.31%
2021/02/26	0	0.00	2	30.15	30.25	-2	1,153	-0.17%
2021/02/25	5	30.10	0	0.00	30.00	5	1,142	0.44%
2021/02/24	1	29.80	20	29.43	29.35	-19	1,143	-1.66%
2021/02/23	0	0.00	1	30.35	29.75	-1	1,188	-0.08%
2021/02/22	1	29.90	12	29.93	30.00	-11	1,246	-0.88%
2021/02/19	2	28.70	0	0.00	28.80	2	1,237	0.16%
2021/02/18	10	28.40	10	28.19	28.30	0	1,238	0.00%
2021/02/17	5	27.65	45	27.59	27.90	-40	1,233	-3.24%
2021/02/05	4	27.25	16	27.36	27.30	-12	1,241	-0.97%
2021/02/04	3	27.20	0	27.15	27.30	3	1,241	0.24%
2021/02/03	1	27.45	0	0.00	27.50	1	1,243	0.08%
2021/02/01	12	27.29	0	0.00	27.25	12	1,257	0.95%
2021/01/29	1	27.80	0	0.00	27.65	1	1,248	0.08%
2021/01/28	9	28.04	5	27.90	28.05	4	1,241	0.32%
2021/01/27	8	28.44	10	28.32	28.25	-2	1,234	-0.16%
2021/01/26	0	0.00	5	28.30	28.40	-5	1,234	-0.41%
2021/01/25	9	28.53	0	0.00	28.50	9	1,227	0.73%
2021/01/22	10	28.61	7	28.64	28.75	3	1,223	0.25%
2021/01/21	51	28.52	5	28.30	28.35	46	1,206	3.81%
2021/01/20	14	29.51	0	0.00	28.70	14	1,193	1.17%
2021/01/19	50	30.25	0	0.00	30.10	50	1,178	4.24%
2021/01/18	10	29.60	15	30.77	30.40	-5	1,189	-0.42%
2021/01/15	56.9	30.24	7	31.04	30.10	49.9	1,164	4.28%
2021/01/14	6	29.79	0	0.00	29.65	6	1,114	0.54%
2021/01/13	3	30.35	5	30.32	29.95	-2	1,107	-0.18%
2021/01/12	29	30.32	0	0.00	30.20	29	1,091	2.66%
2021/01/11	56	31.24	12	31.18	30.90	44	1,068	4.12%
2021/01/08	8	31.99	58	31.68	31.80	-50	1,051	-4.75%
2021/01/07	4	31.88	12	32.06	32.55	-8	1,020	-0.78%
2021/01/06	94	31.82	46	31.07	32.15	48	946	5.07%
2021/01/05	0	0.00	58	29.52	30.00	-58	800	-7.25%
2021/01/04	5	29.05	2	29.08	28.85	3	757	0.40%
2020/12/31	0	0.00	1	29.05	28.85	-1	745	-0.13%
2020/12/30	16	28.89	0	0.00	28.75	16	736	2.17%
2020/12/29	12	29.10	15	29.16	29.00	-3	724	-0.41%
2020/12/28	29	28.31	0	0.00	28.15	29	683	4.24%
2020/12/25	17	27.57	37	28.26	28.20	-20	669	-2.99%
2020/12/24	11	27.53	1	27.65	27.65	10	635	1.57%
2020/12/23	9	27.46	4	27.50	27.35	5	637	0.78%
2020/12/21	6	27.50	5	27.45	27.45	1	621	0.16%
2020/12/18	5	28.00	0	0.00	27.90	5	615	0.81%
2020/12/17	0	0.00	14	28.57	28.00	-14	613	-2.28%
2020/12/16	4	27.78	0	0.00	27.95	4	592	0.68%
2020/12/15	8	27.55	0	0.00	27.70	8	592	1.35%
2020/12/14	0	0.00	24	28.11	28.15	-24	593	-4.04%
2020/12/11	4	27.00	0	0.00	27.00	4	586	0.68%
2020/12/10	2	27.85	2	27.70	27.45	0	579	0.00%
2020/12/08	10	28.00	0	0.00	27.95	10	567	1.76%
2020/12/07	11	28.20	5	28.60	28.20	6	555	1.08%
2020/12/04	1	28.40	0	0.00	28.50	1	542	0.18%
2020/12/02	0	0.00	9	28.51	28.55	-9	537	-1.68%
2020/12/01	5	28.40	7	28.44	28.40	-2	535	-0.37%
2020/11/30	66	29.15	0	0.00	28.50	66	538	12.26%
2020/11/27	0	0.00	10	29.04	29.20	-10	523	-1.91%
2020/11/26	0	0.00	12	28.76	28.70	-12	513	-2.34%
2020/11/25	6	28.52	0	0.00	28.20	6	524	1.14%
2020/11/24	31	28.80	1	28.65	28.50	30	516	5.81%
2020/11/23	7	28.93	0	0.00	29.00	7	511	1.37%
2020/11/20	15	29.53	3	29.80	29.20	12	495	2.42%
2020/11/19	30	28.39	4	29.35	29.10	26	444	5.85%
2020/11/18	0	0.00	300	26.95	27.40	-300	372	-80.58%	大賣/鉅額交易
2020/11/17	0	0.00	290	26.96	26.75	-290	360	-80.56%	大賣/鉅額交易
2020/11/16	0	0.00	10	27.25	26.80	-10	374	-2.67%
2020/11/13	0	0.00	259.7	26.94	27.05	-259.7	393	-66.08%	大賣/鉅額交易
2020/11/11	0	0.00	6	26.70	26.95	-6	417	-1.44%
2020/10/28	0	0.00	1	26.15	26.00	-1	407	-0.25%
2020/10/26	7	26.00	0	0.00	26.00	7	408	1.71%
2020/10/23	5	25.55	0	0.00	25.70	5	393	1.27%
2020/10/20	0.3	25.90	0	0.00	25.75	0.3	431	0.08%
2020/10/13	0.5	26.00	0	26.00	25.95	0.5	479	0.09%
2020/10/12	0	0.00	0	26.00	25.90	0	484	0.00%
2020/10/07	1.2	26.06	0	0.00	26.05	1.2	500	0.24%
2020/09/24	0	0.00	4	26.35	26.20	-4	601	-0.66%
2020/09/18	1	27.50	2	27.50	27.25	-1	623	-0.16%
2020/09/17	1	27.85	0	0.00	27.80	1	663	0.15%
2020/09/16	0	0.00	4	27.55	27.65	-4	662	-0.60%
2020/09/14	1	26.85	0	0.00	26.80	1	662	0.15%
2020/09/10	2	26.95	0	0.00	26.85	2	677	0.30%
2020/09/09	2	27.05	0	0.00	27.05	2	684	0.29%
2020/09/08	4	27.55	0	0.00	27.10	4	692	0.58%
2020/09/02	0	0.00	4	27.55	27.60	-4	727	-0.55%
2020/08/20	1	27.20	1	27.40	26.20	0	1,075	0.00%
2020/08/19	200	30.11	0	0.00	30.15	200	1,059	18.88%	大買/鉅額交易
2020/08/18	300	30.00	0	0.00	29.95	300	1,039	28.87%	大買/鉅額交易
2020/08/17	300	29.75	0	0.00	29.80	300	1,030	29.12%	大買/鉅額交易
2020/08/13	4	28.75	0	0.00	28.75	4	1,015	0.39%
2020/08/06	4	29.30	0	0.00	29.15	4	1,032	0.39%
2020/08/05	0	0.00	1	29.40	29.50	-1	1,043	-0.10%
2020/07/29	0	0.00	1	28.50	28.65	-1	1,062	-0.09%
2020/07/28	1	28.35	0	0.00	28.20	1	1,060	0.09%
2020/07/21	5	29.90	0	0.00	29.90	5	1,046	0.48%
2020/07/10	1	30.70	0	0.00	30.50	1	1,006	0.10%
2020/07/09	0	0.00	5	31.60	31.40	-5	1,006	-0.50%
2020/07/08	0	0.00	10	30.35	30.20	-10	976	-1.02%
2020/07/06	0	0.00	4	30.45	30.50	-4	961	-0.42%
2020/06/30	10	30.02	0	0.00	29.75	10	944	1.06%
2020/06/24	1	29.50	2	30.65	30.15	-1	953	-0.10%
2020/06/22	1	30.00	0	0.00	29.65	1	933	0.11%
2020/06/12	1	29.45	5	29.00	29.70	-4	983	-0.41%
2020/06/11	7	30.89	2	30.30	30.15	5	996	0.50%
2020/06/10	5	30.80	0	0.00	30.70	5	1,000	0.50%
2020/06/08	1	31.85	1	32.10	31.85	0	1,049	0.00%
2020/06/02	1	31.40	1	31.60	31.80	0	986	0.00%
2020/06/01	0	0.00	13	32.17	32.15	-13	971	-1.34%
2020/05/28	10	30.41	2	29.80	30.00	8	906	0.88%
2020/05/19	0	0.00	1	28.35	28.40	-1	733	-0.14%
2020/05/12	1	29.35	0	0.00	29.00	1	724	0.14%
2020/05/08	1	29.35	0	28.80	29.00	1	715	0.14%
2020/05/07	2.8	28.70	0	28.70	28.70	2.8	702	0.40%
2020/04/23	0	0.00	1	27.70	27.40	-1	801	-0.12%
2020/04/21	1	27.15	0	0.00	27.20	1	831	0.12%
2020/04/20	5	28.00	0	0.00	27.95	5	826	0.60%
2020/04/17	0	0.00	2	28.18	28.00	-2	825	-0.24%
2020/04/16	1	27.50	0	0.00	27.90	1	818	0.12%
2020/04/09	0	0.00	0.1	26.55	26.55	-0.1	810	-0.02%
2020/04/08	0	0.00	1	26.15	26.50	-1	811	-0.12%
2020/04/07	0	0.00	0	25.90	26.10	0	812	0.00%
2020/04/06	1	25.15	1	25.65	25.70	0	811	0.00%
2020/03/26	0	0.00	21	24.70	24.80	-21	870	-2.41%
2020/03/25	0	0.00	1	24.35	24.35	-1	853	-0.12%
2020/03/24	0	0.00	3	20.73	22.15	-3	845	-0.35%
2020/03/23	7	20.36	6	20.48	20.15	1	819	0.12%
2020/03/20	2	22.35	1	22.70	22.35	1	817	0.12%
2020/03/19	21	22.05	1	22.50	22.05	20	802	2.49%
2020/03/18	0	24.25	8	24.82	24.50	-8	786	-1.02%
2020/03/17	2	24.97	1	25.60	24.95	1	778	0.13%
2020/03/16	0	0.00	3	26.25	26.20	-3	758	-0.40%
2020/03/13	11	25.23	6	25.73	26.80	5	740	0.68%
2020/03/12	1	28.40	0	0.00	28.00	1	701	0.14%
2020/03/10	1	29.40	1	29.70	29.50	0	679	0.00%
2020/03/09	1	29.90	6	30.00	29.95	-5	669	-0.75%
2020/03/06	0	0.00	3	30.60	30.60	-3	658	-0.46%
2020/03/05	4	31.30	0	0.00	31.00	4	660	0.61%
2020/03/03	9	31.13	0	0.00	31.00	9	660	1.36%
2020/03/02	3	30.15	0	0.00	30.60	3	673	0.45%
2020/02/27	0	0.00	4	31.45	31.20	-4	665	-0.60%
2020/02/26	0	0.00	4	31.68	31.80	-4	653	-0.61%
2020/02/25	0	0.00	2	31.80	31.80	-2	656	-0.30%
2020/02/24	4	32.10	0	0.00	32.15	4	654	0.61%
2020/02/19	3	32.30	4	32.39	32.50	-1	649	-0.15%
2020/02/13	1	32.55	0	0.00	32.50	1	653	0.15%
2020/02/11	0	0.00	4	32.44	32.50	-4	650	-0.61%
2020/02/07	1	32.50	1	32.90	32.70	0	641	0.00%
2020/02/06	11	32.78	5	32.85	33.30	6	623	0.96%
2020/02/04	2	30.20	2	29.88	30.40	0	570	0.00%
2020/02/03	2	29.20	0	0.00	28.90	2	556	0.36%
2020/01/31	2	31.80	0	0.00	31.85	2	531	0.38%
2020/01/30	9	32.50	0	0.00	32.30	9	523	1.72%
2020/01/16	6	36.61	0	0.00	36.40	6	500	1.20%
2020/01/13	0	0.00	1	35.85	35.75	-1	478	-0.21%
2020/01/03	1	37.00	0	0.00	36.75	1	475	0.21%
2020/01/02	1	37.15	0	0.00	37.20	1	471	0.21%
2019/12/31	0	0.00	1	37.25	37.05	-1	478	-0.21%
2019/12/30	1	37.00	2.2	36.87	36.80	-1.2	471	-0.25%
2019/12/27	0	0.00	1	37.50	37.00	-1	468	-0.21%
2019/12/26	1	37.25	0	0.00	37.10	1	466	0.21%
2019/12/24	0	0.00	1	37.95	38.00	-1	456	-0.22%
2019/12/20	0	0.00	0.1	36.00	36.20	-0.1	400	-0.03%
2019/12/19	0	0.00	5	36.30	36.25	-5	401	-1.24%
2019/12/17	2	36.25	0	0.00	36.55	2	402	0.50%
2019/12/13	0	0.00	1.9	35.86	35.95	-1.9	386	-0.49%
2019/12/04	0	0.00	2	36.90	37.00	-2	388	-0.52%
2019/12/03	1	36.90	0	0.00	37.05	1	397	0.25%
2019/11/29	0	0.00	1	38.50	37.65	-1	400	-0.25%
2019/11/28	0	0.00	1	37.45	37.30	-1	391	-0.26%
2019/11/27	2	37.20	0	0.00	37.45	2	391	0.51%
2019/11/20	1	35.30	0	0.00	35.20	1	377	0.26%
2019/11/15	1	36.20	0	0.00	35.80	1	381	0.26%
2019/11/06	1	38.05	6	38.00	37.80	-5	404	-1.24%
2019/10/23	0	0.00	4	38.60	38.70	-4	488	-0.82%
2019/10/18	1	37.80	0	0.00	37.90	1	498	0.20%
2019/10/14	0	0.00	1	37.55	37.45	-1	500	-0.20%
2019/10/09	1	36.95	0	0.00	37.00	1	498	0.20%
2019/10/08	0	0.00	2	37.48	37.45	-2	499	-0.40%
2019/10/07	2	37.08	0	0.00	37.10	2	508	0.39%
2019/10/02	2	37.60	0	0.00	37.45	2	512	0.39%
2019/10/01	0	0.00	0.1	37.75	37.70	-0.1	512	-0.02%
2019/09/27	1	37.90	0	0.00	37.70	1	512	0.20%
2019/09/25	5	38.82	0	0.00	38.85	5	544	0.92%
2019/09/24	0	0.00	2	39.53	38.50	-2	551	-0.36%
2019/09/20	1	39.25	1	39.40	39.50	0	609	0.00%
2019/09/19	1	39.30	5	39.35	39.20	-4	614	-0.65%
2019/09/18	2	39.30	0	0.00	39.20	2	624	0.32%
2019/09/12	2	39.73	0	0.00	39.70	2	680	0.29%
2019/09/11	1	39.30	0	0.00	39.30	1	683	0.15%
2019/09/10	5	39.20	0	0.00	39.15	5	687	0.73%
2019/09/09	8	39.44	0	0.00	39.35	8	687	1.16%
2019/09/05	6	40.68	0	0.00	40.60	6	701	0.85%
2019/08/15	2	39.30	2	39.30	39.35	0	793	0.00%
2019/08/12	0	0.00	2	40.48	40.50	-2	794	-0.25%
2019/08/05	0	0.00	2	40.65	40.40	-2	821	-0.24%
2019/07/30	0	0.00	25	43.03	42.60	-25	859	-2.91%
2019/07/29	0	0.00	0.3	43.20	43.50	-0.3	842	-0.03%
2019/07/23	0	0.00	1	42.85	42.50	-1	858	-0.12%
2019/07/16	16	41.60	16	41.93	41.90	0	978	0.00%
2019/07/12	0	0.00	1	41.95	42.30	-1	1,219	-0.08%
2019/07/11	1	41.85	4	41.80	41.80	-3	1,241	-0.24%
2019/07/08	1	42.50	0	0.00	42.50	1	1,248	0.08%
2019/07/05	0	0.00	1	43.45	43.35	-1	1,250	-0.08%
2019/07/03	11	43.51	0	0.00	43.00	11	1,265	0.87%
2019/07/02	0	0.00	4	43.48	44.15	-4	1,276	-0.31%
2019/06/28	2	43.60	3	43.70	42.80	-1	1,304	-0.08%
2019/06/26	0	0.00	1	41.80	41.70	-1	1,293	-0.08%
2019/06/25	2	42.28	0	0.00	42.10	2	1,302	0.15%
2019/06/24	0	0.00	1	42.80	43.00	-1	1,300	-0.08%
2019/06/21	6	42.56	0	0.00	42.80	6	1,286	0.47%
2019/06/19	1	41.75	1	41.80	41.65	0	1,285	0.00%
2019/06/13	25	42.45	0	0.00	42.40	25	1,328	1.88%
2019/06/04	0	0.00	1	41.90	41.70	-1	1,336	-0.07%
2019/05/29	1	42.00	2	41.90	42.00	-1	1,349	-0.07%
2019/05/28	2	41.30	5	42.05	41.55	-3	1,344	-0.22%
2019/05/24	2	39.85	1	39.45	39.80	1	1,336	0.07%
2019/05/23	1	39.30	0	0.00	39.20	1	1,459	0.07%
2019/05/21	4	39.55	0	0.00	39.55	4	1,502	0.27%
2019/05/16	1	40.85	0	0.00	40.60	1	1,606	0.06%
2019/05/15	1	41.50	1	41.65	41.50	0	1,627	0.00%
2019/05/13	0	0.00	1	40.70	39.80	-1	1,720	-0.06%
2019/05/10	1	39.80	1	40.60	40.10	0	1,743	0.00%
2019/05/09	6	39.88	0	0.00	39.85	6	1,865	0.32%
2019/05/06	1	41.90	0	0.00	41.80	1	2,237	0.04%
2019/05/03	0	0.00	0	42.65	42.65	0	2,237	0.00%
2019/05/02	0	0.00	1	43.03	42.45	-1	2,236	-0.05%
2019/04/30	2	42.25	0	0.00	42.30	2	2,227	0.09%
2019/04/29	1	43.00	2	43.15	43.00	-1	2,213	-0.05%
2019/04/25	1	45.90	0	0.00	45.60	1	2,193	0.05%
2019/04/24	3	45.75	0	0.00	45.70	3	2,168	0.14%
2019/04/22	0	0.00	5	45.29	45.25	-5	2,133	-0.23%
2019/04/19	27	46.02	2	46.05	45.30	25	2,131	1.17%
2019/04/18	1	43.10	1	43.50	44.25	0	1,926	0.00%
2019/04/17	0	0.00	1	44.35	43.70	-1	1,890	-0.05%
2019/04/16	1	43.40	0	0.00	43.60	1	1,868	0.05%
2019/04/15	0	0.00	6	42.78	43.35	-6	1,866	-0.32%
2019/04/11	1	43.00	1	43.75	43.00	0	1,857	0.00%
2019/04/09	0	0.00	1	43.85	43.75	-1	1,842	-0.05%
2019/04/08	0	0.00	0.2	44.05	44.25	-0.2	1,828	-0.01%
2019/04/03	0	0.00	1	44.30	44.30	-1	1,800	-0.06%
2019/04/02	0	0.00	15	42.80	43.00	-15	1,749	-0.86%
2019/04/01	0	0.00	1	43.45	43.20	-1	1,737	-0.06%
2019/03/29	1	42.00	1	42.30	42.20	0	1,697	0.00%
2019/03/26	0	0.00	1	41.75	41.25	-1	1,673	-0.06%
2019/03/25	1	41.15	0	0.00	41.15	1	1,675	0.06%
2019/03/22	1	42.90	1	43.10	41.95	0	1,673	0.00%
2019/03/20	3	41.42	0	0.00	41.35	3	1,678	0.18%
2019/03/19	1	41.50	0	0.00	41.35	1	1,680	0.06%
2019/03/18	1	41.45	0	0.00	41.00	1	1,669	0.06%
2019/03/14	5	41.65	0	0.00	41.25	5	1,670	0.30%
2019/03/07	1	42.50	0	0.00	42.10	1	1,731	0.06%
2019/03/05	1.4	43.50	0	0.00	43.50	1.4	1,753	0.08%
2019/03/04	0	44.15	1	44.00	44.20	-1	1,751	-0.06%
2019/02/27	1.6	43.00	0	0.00	43.00	1.6	1,740	0.09%
2019/02/26	0	0.00	1	44.80	43.90	-1	1,728	-0.06%
2019/02/25	1	44.25	0.1	44.30	44.40	0.9	1,729	0.05%
2019/02/22	2	46.08	2	45.80	44.60	0	1,767	0.00%
2019/02/21	1	45.15	1	45.00	45.10	0	1,650	0.00%
2019/02/20	1	44.20	0	0.00	44.75	1	1,636	0.06%
2019/02/19	0	0.00	5	44.62	44.95	-5	1,653	-0.30%
2019/02/18	2	44.15	7	44.36	44.10	-5	1,686	-0.30%
2019/02/13	0	0.00	2	44.25	44.40	-2	1,583	-0.13%
2019/02/12	2	45.10	1	45.20	44.75	1	1,546	0.06%
2019/02/11	0	0.00	1	43.70	43.70	-1	1,479	-0.07%
2019/01/30	2	43.25	2	44.23	43.30	0	1,448	0.00%
2019/01/29	0	0.00	2	43.30	43.50	-2	1,323	-0.15%
2019/01/28	4	43.66	4	44.41	43.75	0	1,301	0.00%
2019/01/25	2	41.20	7	42.16	43.70	-5	1,059	-0.47%
2019/01/24	0	39.55	0	0.00	39.75	0	935	0.00%
2019/01/18	0	39.10	0	0.00	39.05	0	961	0.00%
2019/01/16	0	0.00	1	40.05	39.40	-1	978	-0.10%
2019/01/15	0	0.00	1	39.85	39.35	-1	969	-0.10%
2019/01/14	0	0.00	5	39.50	39.65	-5	974	-0.51%
2019/01/11	0	0.00	1	39.80	39.30	-1	1,012	-0.10%
2019/01/10	0	0.00	1	38.55	38.70	-1	986	-0.10%
2019/01/09	5	37.74	1	37.80	37.80	4	991	0.40%
2019/01/03	1	37.00	0	0.00	37.10	1	1,064	0.09%
2018/12/28	3	37.72	0	0.00	37.60	3	1,112	0.27%
2018/12/27	0	0.00	1	38.60	37.75	-1	1,142	-0.09%
2018/12/26	0	0.00	10	37.65	37.65	-10	1,150	-0.87%
2018/12/25	2	38.10	4	38.00	38.05	-2	1,160	-0.17%
2018/12/21	0	38.30	1	38.50	38.30	-1	1,175	-0.08%
2018/12/20	1	38.00	3	38.00	37.95	-2	1,178	-0.17%
2018/12/18	1	39.00	0	0.00	39.00	1	1,226	0.08%
2018/12/13	1	39.55	1	39.95	40.00	0	1,192	0.00%
2018/12/12	0	0.00	2.1	39.29	39.25	-2.1	1,187	-0.18%
2018/12/10	0	0.00	0.5	38.75	38.65	-0.5	1,188	-0.04%
2018/12/07	0	0.00	1	38.70	38.60	-1	1,179	-0.08%
2018/12/06	1	38.00	0	0.00	37.80	1	1,184	0.08%
2018/12/03	6	40.72	1	40.90	40.60	5	1,213	0.41%
2018/11/29	3	39.90	3	40.20	39.30	0	1,181	0.00%
2018/11/28	0	0.00	1	38.95	39.00	-1	1,159	-0.09%
2018/11/23	2	37.48	0	0.00	37.30	2	1,175	0.17%
2018/11/16	5	38.10	3	38.55	37.85	2	1,144	0.17%
2018/11/15	0	0.00	2	38.58	39.15	-2	1,111	-0.18%
2018/11/14	0	0.00	0.1	35.60	35.60	-0.1	1,062	-0.01%
2018/11/13	0	0.00	1	35.00	34.95	-1	1,083	-0.09%
2018/11/09	1	35.00	0	0.00	35.00	1	1,106	0.09%
2018/11/07	0	0.00	1	34.35	34.75	-1	1,142	-0.09%
2018/11/06	1	34.20	0	34.50	34.05	1	1,240	0.08%
2018/10/31	0	0.00	1	33.60	34.85	-1	1,334	-0.07%
2018/10/30	1	31.70	2	32.25	33.20	-1	1,337	-0.07%
2018/10/25	0	0.00	2.7	33.13	33.40	-2.7	1,441	-0.19%
2018/10/23	0	0.00	1	35.00	34.70	-1	1,512	-0.07%
2018/10/18	1	34.40	0	0.00	34.60	1	1,620	0.06%
2018/10/17	0	0.00	1	36.00	35.40	-1	1,645	-0.06%
2018/10/15	0	0.00	1	33.00	33.95	-1	1,728	-0.06%
2018/10/12	1	32.30	0	0.00	33.80	1	1,746	0.06%
2018/10/11	4	33.40	2	33.30	33.30	2	1,777	0.11%
2018/10/09	2	38.00	1.1	36.73	36.95	0.9	1,791	0.05%
2018/10/08	1	40.00	0	0.00	39.05	1	1,797	0.06%
2018/10/05	2	39.33	0	0.00	39.50	2	1,835	0.11%
2018/10/04	1	41.20	1	41.15	41.15	0	1,875	0.00%
2018/10/03	2.2	42.34	0	0.00	41.75	2.2	1,889	0.11%
2018/10/01	6	42.08	0	0.00	42.15	6	1,977	0.30%
2018/09/28	0.1	42.00	0	0.00	41.85	0.1	2,095	0.00%
2018/09/27	2	42.28	1	42.45	42.10	1	2,167	0.05%
2018/09/26	1	42.70	0	0.00	42.40	1	2,227	0.04%
2018/09/25	1	41.80	1	43.15	43.50	0	2,305	0.00%
2018/09/17	1	42.15	0	42.40	42.40	1	2,636	0.04%
2018/09/14	0	0.00	2	42.70	42.90	-2	2,717	-0.07%
2018/09/13	1	42.05	7	42.48	42.10	-6	2,884	-0.21%
2018/09/12	1	41.65	1	41.95	41.80	0	2,993	0.00%
2018/09/11	0	0.00	1	42.15	42.20	-1	3,288	-0.03%
2018/09/07	3	43.48	10	42.82	43.10	-7	3,569	-0.20%
2018/09/06	2	45.20	1	44.90	44.90	1	3,872	0.03%
2018/09/05	0	0.00	1	46.30	45.80	-1	3,975	-0.03%
2018/09/04	3	46.35	1	46.35	46.35	2	4,257	0.05%
2018/09/03	0	0.00	15	47.44	45.90	-15	4,607	-0.33%
2018/08/28	1	47.15	0	0.00	46.85	1	5,178	0.02%
2018/08/27	0	0.00	6	48.29	48.40	-6	5,217	-0.11%
2018/08/23	1	47.50	0	0.00	47.45	1	5,611	0.02%
2018/08/22	0	0.00	1	48.70	47.70	-1	5,679	-0.02%
2018/08/20	1	47.40	0	0.00	46.85	1	5,940	0.02%
2018/08/14	1	49.00	2	48.90	49.45	-1	6,143	-0.02%
2018/08/13	5	49.26	1	48.45	48.80	4	6,125	0.07%
2018/08/10	2	52.90	0	0.00	52.80	2	6,029	0.03%
2018/08/09	21	53.70	6	53.80	53.80	15	6,011	0.25%
2018/08/08	2	54.85	1	56.90	54.70	1	5,979	0.02%
2018/08/06	0	0.00	1	56.20	55.00	-1	5,948	-0.02%
2018/08/02	1	55.40	0	0.00	55.50	1	5,935	0.02%
2018/08/01	0	0.00	4	57.03	57.10	-4	5,907	-0.07%
2018/07/31	3	56.70	2	55.80	56.80	1	5,839	0.02%
2018/07/30	2	55.20	0	0.00	54.70	2	5,796	0.03%
2018/07/26	1	56.00	3	54.30	56.00	-2	5,662	-0.04%
2018/07/25	1	53.60	0	0.00	53.60	1	5,624	0.02%
2018/07/24	0	0.00	3	52.23	53.50	-3	5,611	-0.05%
2018/07/23	2	51.75	1.1	52.83	51.50	0.9	5,592	0.02%
2018/07/20	2	54.40	0	0.00	53.80	2	5,552	0.04%
2018/07/18	1	55.30	1	55.50	55.00	0	5,534	0.00%
2018/07/17	1	55.00	3	54.07	54.10	-2	5,487	-0.04%
2018/07/16	1	55.80	0	0.00	55.00	1	5,448	0.02%
2018/07/13	1	55.60	1	56.60	55.40	0	5,421	0.00%
2018/07/12	3	54.50	1	54.70	56.00	2	5,394	0.04%
2018/07/11	0	0.00	1	54.80	54.50	-1	5,366	-0.02%
2018/07/10	2	55.95	0	0.00	55.50	2	5,375	0.04%
2018/07/06	1	52.50	1	52.80	53.80	0	5,386	0.00%
2018/07/05	1	55.70	0	0.00	54.10	1	5,421	0.02%
2018/07/04	0	0.00	1	57.70	56.30	-1	5,479	-0.02%
2018/07/03	6	58.12	3	56.50	55.60	3	5,448	0.06%
2018/07/02	0	0.00	2	60.25	59.00	-2	5,367	-0.04%
2018/06/29	2	58.00	1	58.30	58.20	1	5,304	0.02%
2018/06/28	1	57.50	0	0.00	57.20	1	5,271	0.02%
2018/06/27	1	59.00	3	58.37	58.00	-2	5,280	-0.04%
2018/06/26	1	56.00	1	57.00	57.00	0	5,229	0.00%
2018/06/25	3	60.37	0	0.00	59.10	3	5,132	0.06%
2018/06/22	2	60.65	4	60.68	60.70	-2	5,078	-0.04%
2018/06/21	1	59.10	0	0.00	59.10	1	4,933	0.02%
2018/06/20	17	61.66	8	61.69	59.80	9	4,874	0.18%
2018/06/19	0	0.00	22	61.29	61.40	-22	4,653	-0.47%
2018/06/15	23	63.40	5	62.80	62.50	18	4,718	0.38%
2018/06/14	12	61.19	4.1	61.81	61.00	8	4,614	0.17%
2018/06/13	1	59.70	8	59.25	58.80	-7	4,357	-0.16%
2018/06/12	42	61.32	61.1	59.16	58.80	-19.1	4,350	-0.44%
2018/06/11	32	55.45	3	56.33	59.50	29	4,382	0.66%
2018/06/08	0	0.00	5.1	53.29	54.90	-5.1	4,144	-0.12%
2018/06/06	0	0.00	4.1	51.49	51.50	-4.1	3,777	-0.11%
2018/06/05	3	49.97	4	50.33	49.85	-1	3,693	-0.03%
2018/06/04	3	49.53	0	0.00	49.50	3	3,595	0.08%
2018/06/01	16	50.65	37	50.29	49.70	-21	3,535	-0.59%
2018/05/31	7	49.10	5	49.22	50.90	2	3,313	0.06%
2018/05/30	8	46.15	0	0.00	46.30	8	3,131	0.26%
2018/05/29	6	49.66	1	50.30	48.10	5	3,072	0.16%
2018/05/28	13	49.30	15	49.49	49.70	-2	3,017	-0.07%
2018/05/25	0	0.00	1	47.00	46.80	-1	2,865	-0.03%
2018/05/24	0	0.00	2	44.25	44.35	-2	2,773	-0.07%
2018/05/23	2	45.35	1	45.20	44.80	1	2,767	0.04%
2018/05/22	3	43.62	3	44.60	44.60	0	2,764	0.00%
2018/05/16	0	0.00	7	41.97	41.40	-7	2,696	-0.26%
2018/05/15	0	0.00	1	42.15	41.60	-1	2,701	-0.04%
2018/05/11	0	0.00	1	43.30	42.25	-1	2,699	-0.04%
2018/05/09	0	0.00	1	42.50	42.50	-1	2,687	-0.04%
2018/05/07	2	42.00	2	41.70	41.25	0	2,677	0.00%
2018/05/04	0.3	41.60	2	42.15	41.65	-1.7	2,673	-0.06%
2018/05/02	0	0.00	0	42.60	42.40	0	2,668	0.00%
2018/04/30	0	0.00	2	42.35	42.40	-2	2,661	-0.08%
2018/04/27	1	40.80	1.2	41.41	41.65	-0.2	2,652	-0.01%
2018/04/26	2	41.20	6	41.78	40.35	-4	2,641	-0.15%
2018/04/24	2	41.80	1	42.10	41.55	1	2,610	0.04%
2018/04/18	0	45.00	0	0.00	45.00	0	2,548	0.00%
2018/04/17	1	45.00	13	45.15	44.50	-12	2,542	-0.47%
2018/04/16	0	46.25	0	0.00	46.25	0	2,506	0.00%
2018/04/12	4	48.59	0	0.00	48.10	4	2,447	0.16%
2018/04/11	43	49.57	30	49.53	49.20	13	2,369	0.55%
2018/04/10	13	49.22	67	48.85	48.30	-54	2,230	-2.42%
2018/04/02	0	0.00	1	46.10	45.70	-1	2,064	-0.05%
2018/03/31	15	45.82	0	0.00	45.30	15	2,053	0.73%
2018/03/30	40	47.81	40	46.50	46.00	0	2,037	0.00%
2018/03/29	0	46.40	2	46.60	46.60	-2	1,983	-0.10%
2018/03/28	30	46.33	0	0.00	45.00	30	1,951	1.54%
2018/03/27	20	46.61	20	46.00	45.70	0	1,939	0.00%
2018/03/26	3	45.63	0	0.00	45.20	3	1,909	0.16%
2018/03/23	120	45.87	100	46.11	45.40	20	1,885	1.06%	大買/
2018/03/22	3	46.93	2	46.30	45.95	1	1,831	0.05%
2018/03/21	24	49.10	29	48.66	48.10	-5	1,754	-0.28%
2018/03/20	1	48.00	8	47.34	47.75	-7	1,615	-0.43%
2018/03/19	4	47.10	1	47.10	46.65	3	1,488	0.20%
2018/03/16	15	47.67	10	46.55	46.20	5	1,416	0.35%
2018/03/15	2	46.95	7	46.71	47.30	-5	1,310	-0.38%
2018/03/14	0	0.00	7	45.75	46.20	-7	993	-0.70%
2018/03/12	0	41.50	4	42.55	41.50	-4	856	-0.47%
2018/03/09	0	0.00	6	40.92	41.00	-6	829	-0.72%
2018/03/07	6	40.76	0	0.00	40.60	6	828	0.72%
2018/03/05	0	40.85	1	41.65	40.70	-1	839	-0.12%
2018/03/02	0	0.00	3	42.22	42.10	-3	836	-0.36%
2018/03/01	4	42.00	5.1	42.61	42.00	-1.1	823	-0.14%
2018/02/27	1	41.65	2	42.03	41.85	-1	777	-0.13%
2018/02/26	1	40.60	0	0.00	40.25	1	744	0.13%
2018/02/23	1	41.20	0	0.00	41.05	1	744	0.13%
2018/02/22	3	41.17	1	41.90	41.45	2	763	0.26%
2018/02/21	0	0.00	13	38.02	39.80	-13	707	-1.84%
2018/02/12	12	36.92	0	0.00	37.00	12	702	1.71%
2018/02/09	0	0.00	1	36.25	36.35	-1	700	-0.14%
2018/02/08	2.1	37.70	0	0.00	37.60	2.1	689	0.30%
2018/02/06	1	39.00	0	0.00	36.10	1	686	0.15%
2018/01/24	1	41.00	0	0.00	41.05	1	763	0.13%
2018/01/23	2.7	41.00	0	0.00	41.00	2.7	771	0.35%
2018/01/19	0	0.00	2	41.60	41.20	-2	867	-0.23%
2018/01/16	0	41.15	0	0.00	41.40	0	995	0.00%
2018/01/10	3	41.40	2	41.23	41.20	1	1,096	0.09%
2018/01/09	4	41.85	0	0.00	41.80	4	1,102	0.36%
2018/01/03	0	0.00	0.1	41.90	42.00	-0.1	1,137	-0.01%
2018/01/02	1	42.00	1	42.20	42.00	0	1,153	0.00%