瀚宇博 (5469)-兆豐-松德券商分點個股進出

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
57.4
漲跌
▲1.7
漲幅
+3.05%
成交量
11,914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:13:30(已收盤)

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

瀚宇博 (5469)籌碼相關－兆豐-松德券商分點個股進出

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-松德券商分點個股進出
兆豐-松德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	4	55.18	2	55.85	55.70	2	6,391	0.03%
2024/05/17	5	55.30	0	0.00	55.10	5	6,296	0.08%
2024/05/16	1	58.60	1	59.00	56.70	0	6,230	0.00%
2024/05/15	26	58.88	32	59.51	58.60	-6	6,239	-0.10%
2024/05/14	2	56.30	1	56.60	56.60	1	6,045	0.02%
2024/05/13	11	55.31	1	55.30	55.40	10	6,033	0.17%
2024/05/10	1	54.80	1	55.30	54.90	0	6,077	0.00%
2024/05/09	7	55.10	7	55.53	55.10	0	6,070	0.00%
2024/05/08	3	54.40	3	55.40	55.50	0	6,077	0.00%
2024/05/07	3	54.10	0	0.00	54.70	3	6,135	0.05%
2024/05/03	28	54.90	28	55.56	54.30	0	6,448	0.00%
2024/05/02	10	55.10	0	0.00	54.90	10	6,426	0.16%
2024/04/30	20	56.19	9	57.50	56.10	11	6,464	0.17%
2024/04/29	0	0.00	23	56.12	56.70	-23	6,448	-0.36%
2024/04/26	6	55.20	12	55.68	55.20	-6	6,445	-0.09%
2024/04/25	10	55.15	0	0.00	55.20	10	6,443	0.16%
2024/04/24	0	0.00	11	55.00	55.60	-11	6,451	-0.17%
2024/04/23	16	54.58	11	55.33	54.50	5	6,463	0.08%
2024/04/22	127	54.83	3	55.13	54.40	124	6,473	1.92%	大買/鉅額交易
2024/04/19	1	56.60	4	55.65	55.70	-3	6,440	-0.05%
2024/04/18	6	56.33	1	56.60	56.60	5	6,405	0.08%
2024/04/17	1	56.70	0	0.00	56.60	1	6,406	0.02%
2024/04/11	1	58.70	1	59.40	59.50	0	6,319	0.00%
2024/04/09	15	61.07	0	0.00	60.70	15	6,302	0.24%
2024/04/08	6	60.90	8	61.76	62.00	-2	6,278	-0.03%
2024/04/03	4	60.80	4	61.50	61.30	0	6,339	0.00%
2024/04/02	0	0.00	2	61.20	61.20	-2	6,315	-0.03%
2024/04/01	16	60.97	2	60.80	61.00	14	6,277	0.22%
2024/03/29	55	61.88	23	62.69	60.80	32	6,201	0.52%
2024/03/28	24	63.85	26	64.56	63.20	-2	5,938	-0.03%
2024/03/27	19	60.82	29	62.67	63.60	-10	5,614	-0.18%
2024/03/26	15	62.53	1	62.90	60.90	14	5,491	0.25%
2024/03/25	20	62.87	1	63.90	62.50	19	5,434	0.35%
2024/03/22	33	63.43	4	64.95	62.40	29	5,361	0.54%
2024/03/21	11	67.62	59	66.68	67.00	-48	5,175	-0.93%
2024/03/20	10	61.80	107	62.37	64.90	-97	4,423	-2.19%	大賣/
2024/03/19	0	0.00	20	59.14	59.00	-20	4,056	-0.49%
2024/03/18	0	0.00	16	56.34	56.50	-16	3,911	-0.41%
2024/03/15	3	56.37	16	55.90	55.70	-13	3,869	-0.34%
2024/03/14	0	0.00	25	55.58	55.20	-25	3,855	-0.65%
2024/03/13	23	54.53	0	0.00	54.70	23	3,876	0.59%
2024/03/12	53	53.86	21	55.30	55.00	32	3,920	0.82%
2024/03/08	12	55.77	0	0.00	54.90	12	3,921	0.31%
2024/03/07	26	57.72	0	0.00	57.40	26	4,168	0.62%
2024/03/05	10	57.90	0	0.00	58.30	10	4,428	0.23%
2024/03/04	2	57.80	0	0.00	57.80	2	4,425	0.05%
2024/03/01	0	0.00	5	57.40	57.50	-5	4,423	-0.11%
2024/02/29	10	56.70	0	0.00	56.60	10	4,403	0.23%
2024/02/26	20	57.65	0	0.00	57.80	20	4,359	0.46%
2024/02/23	91	59.77	0	0.00	58.40	91	4,341	2.10%
2024/02/22	0	0.00	1	62.40	62.00	-1	4,255	-0.02%
2024/02/21	2	61.80	20	62.10	62.10	-18	4,307	-0.42%
2024/02/20	0	0.00	4	63.10	62.50	-4	4,307	-0.09%
2024/02/16	0	0.00	51	61.92	61.50	-51	4,232	-1.20%
2024/02/15	0	0.00	5	59.50	60.00	-5	4,144	-0.12%
2024/02/05	20	58.00	3	58.20	58.60	17	4,096	0.41%
2024/01/29	1	57.90	9	57.80	57.80	-8	3,956	-0.20%
2024/01/26	0	0.00	98	56.83	57.00	-98	3,827	-2.56%
2024/01/17	10	53.95	0	0.00	53.60	10	3,973	0.25%
2024/01/11	10	53.95	0	0.00	53.90	10	3,973	0.25%
2024/01/10	1	54.00	0	0.00	54.00	1	4,002	0.02%
2023/12/29	4	54.70	0	0.00	55.30	4	4,103	0.10%
2023/12/26	2	53.90	0	0.00	54.20	2	4,024	0.05%
2023/12/25	1	54.00	0	0.00	54.00	1	4,015	0.02%
2023/12/22	5	54.30	0	0.00	54.50	5	4,009	0.12%
2023/12/21	15	55.10	0	0.00	54.80	15	3,997	0.38%
2023/12/20	20	55.70	0	0.00	55.60	20	3,986	0.50%
2023/12/18	88	59.59	2	61.80	57.90	86	3,957	2.17%
2023/12/15	11	63.57	4	63.63	62.80	7	3,906	0.18%
2023/12/14	8	62.30	13	62.68	63.00	-5	3,881	-0.13%
2023/12/13	6	61.70	4	62.35	61.80	2	3,880	0.05%
2023/12/12	0	0.00	1	61.40	61.60	-1	3,936	-0.03%
2023/12/11	8	61.53	0	0.00	61.40	8	3,996	0.20%
2023/12/08	5	64.30	0	0.00	63.20	5	4,038	0.12%
2023/12/07	10	63.25	10	63.70	63.70	0	4,058	0.00%
2023/12/06	5	63.20	5	62.50	62.90	0	4,065	0.00%
2023/12/05	9	61.10	14	61.65	62.10	-5	4,062	-0.12%
2023/12/04	6	64.23	44	62.97	62.90	-38	4,137	-0.92%
2023/12/01	4	58.08	28	59.06	59.10	-24	4,059	-0.59%
2023/11/30	2	57.10	10	57.09	56.80	-8	4,112	-0.19%
2023/11/29	0	0.00	17	55.77	56.00	-17	4,055	-0.42%
2023/11/27	6	55.00	6	55.80	55.00	0	4,158	0.00%
2023/11/22	0	0.00	1	54.80	54.80	-1	4,270	-0.02%
2023/11/21	11	56.25	17	57.05	55.30	-6	4,299	-0.14%
2023/11/20	1	55.90	19	55.93	56.10	-18	4,373	-0.41%
2023/11/15	0	0.00	6	54.00	53.70	-6	4,515	-0.13%
2023/11/10	9	53.76	0	0.00	53.30	9	4,800	0.19%
2023/11/09	3	54.40	0	0.00	54.50	3	4,906	0.06%
2023/11/08	4	54.80	4	55.50	54.60	0	4,939	0.00%
2023/11/07	5	55.20	0	0.00	55.10	5	5,035	0.10%
2023/11/06	20	55.14	0	0.00	55.70	20	5,133	0.39%
2023/11/03	35	55.19	0	0.00	54.70	35	5,245	0.67%
2023/11/02	5	56.80	30	56.55	56.20	-25	5,263	-0.48%
2023/11/01	1	55.30	0	0.00	55.20	1	5,253	0.02%
2023/10/31	26	56.15	11	57.02	55.70	15	5,125	0.29%
2023/10/30	0	0.00	1	54.70	54.50	-1	4,977	-0.02%
2023/10/27	10	54.25	0	0.00	54.40	10	5,008	0.20%
2023/10/24	0	0.00	2	53.70	54.50	-2	5,117	-0.04%
2023/10/23	4	53.30	0	0.00	53.10	4	5,180	0.08%
2023/10/19	4	52.30	0	0.00	52.90	4	5,476	0.07%
2023/10/12	15	55.43	0	0.00	55.40	15	6,578	0.23%
2023/10/11	35	55.76	1	55.00	55.20	34	6,710	0.51%
2023/10/05	10	59.80	2	58.90	58.90	8	6,601	0.12%
2023/10/04	5	58.40	15	59.07	59.20	-10	6,591	-0.15%
2023/10/03	1	60.70	0	0.00	59.50	1	6,600	0.02%
2023/10/02	1	60.60	32	60.36	60.40	-31	6,605	-0.47%
2023/09/28	10	59.00	0	0.00	59.40	10	6,596	0.15%
2023/09/27	6	57.80	4	58.75	58.90	2	6,608	0.03%
2023/09/25	0	0.00	4	59.98	60.40	-4	6,629	-0.06%
2023/09/22	0	0.00	2	58.00	58.50	-2	6,613	-0.03%
2023/09/20	34	60.05	5	60.20	59.40	29	6,790	0.43%
2023/09/19	0	0.00	1	61.20	61.30	-1	6,775	-0.01%
2023/09/15	3	61.00	3	61.10	60.80	0	6,861	0.00%
2023/09/13	2	59.40	0	0.00	60.10	2	6,876	0.03%
2023/09/12	4	57.88	1	57.30	59.10	3	6,857	0.04%
2023/09/11	1	57.00	0.1	56.90	57.20	0.9	6,784	0.01%
2023/09/08	8	59.48	4	59.50	59.30	4	6,697	0.06%
2023/09/07	5	59.48	0	0.00	59.40	5	6,658	0.08%
2023/09/06	41	58.28	97	58.36	58.80	-56	6,563	-0.85%
2023/09/05	56	57.55	37.1	57.18	57.50	18.9	6,516	0.29%
2023/09/04	5	54.24	2	54.50	55.00	3	6,285	0.05%
2023/09/01	8	54.41	4	55.30	54.40	4	6,286	0.06%
2023/08/31	0	0.00	7	54.94	55.20	-7	6,233	-0.11%
2023/08/30	0	0.00	17	53.78	53.90	-17	6,198	-0.27%
2023/08/29	2	52.60	0	0.00	52.70	2	6,168	0.03%
2023/08/28	12	52.88	0	0.00	52.60	12	6,177	0.19%
2023/08/24	2	54.10	1	52.90	53.70	1	6,151	0.02%
2023/08/23	2.2	54.98	0	0.00	54.60	2.2	6,020	0.04%
2023/08/22	8	54.70	5	54.68	54.80	3	6,010	0.05%
2023/08/21	0	0.00	6.1	54.78	54.70	-6.1	5,967	-0.10%
2023/08/18	3.1	53.40	0	0.00	53.30	3.1	5,889	0.05%
2023/08/17	0	0.00	14.1	53.09	54.20	-14.1	5,784	-0.24%
2023/08/16	0	0.00	0.2	52.10	52.50	-0.2	5,671	0.00%
2023/08/15	7	50.97	7	51.91	52.20	0	5,601	0.00%
2023/08/14	0	0.00	11.1	50.61	50.40	-11.1	5,497	-0.20%
2023/08/11	6.2	50.07	10	50.80	50.80	-3.9	5,473	-0.07%
2023/08/10	11	49.94	5	50.70	50.30	6	5,409	0.11%
2023/08/09	0	0.00	13	50.28	50.80	-13	5,299	-0.25%
2023/08/08	10	49.99	0	0.00	49.95	10	5,202	0.19%
2023/08/07	5	49.50	10	49.60	49.75	-5	5,164	-0.10%
2023/08/02	8	47.30	2	47.60	47.60	6	5,135	0.12%
2023/08/01	7	48.98	5	49.64	48.95	2	5,127	0.04%
2023/07/26	17.2	49.48	0	0.00	49.25	17.2	5,055	0.34%
2023/07/25	7	50.86	1	49.80	50.70	6	4,978	0.12%
2023/07/24	1	48.85	26	49.11	49.20	-25	4,760	-0.53%
2023/07/21	15	46.09	19.2	47.27	47.50	-4.2	4,657	-0.09%
2023/07/20	30	46.76	0	0.00	46.80	30	4,612	0.65%
2023/07/19	1	49.00	0	0.00	47.55	1	4,538	0.02%
2023/07/18	0	0.00	1	52.70	50.20	-1	4,397	-0.02%
2023/07/17	11	53.42	0.2	54.40	54.40	10.8	3,923	0.28%
2023/07/11	0	0.00	1	47.75	47.90	-1	3,335	-0.03%
2023/07/05	0	0.00	5	48.55	48.05	-5	3,435	-0.15%
2023/07/04	7	47.82	1	47.95	48.00	6	3,524	0.17%
2023/06/30	0	0.00	1	47.85	48.05	-1	3,428	-0.03%
2023/06/29	3	48.02	11	47.65	48.35	-8	3,397	-0.24%
2023/06/28	2.3	47.70	6	48.07	48.20	-3.8	3,311	-0.11%
2023/06/27	1	47.05	0	0.00	46.70	1	3,114	0.03%
2023/06/26	15	46.10	10.2	46.54	46.70	4.8	3,031	0.16%
2023/06/21	5.3	45.87	0	0.00	45.60	5.3	2,969	0.18%
2023/06/20	0	0.00	0.1	44.70	45.20	-0.1	2,867	0.00%
2023/06/13	0	0.00	7	43.25	43.25	-7	2,596	-0.27%
2023/06/09	0	0.00	8.2	44.37	44.00	-8.2	2,453	-0.33%
2023/06/07	0.2	43.50	0	0.00	43.55	0.2	2,246	0.01%
2023/06/06	0.2	42.90	0	0.00	43.25	0.2	2,205	0.01%
2023/06/02	1	42.40	0	0.00	42.35	1	2,151	0.05%
2023/06/01	0	0.00	0.1	42.60	42.80	-0.1	2,132	0.00%
2023/05/31	0	0.00	0.1	42.20	42.20	-0.1	2,097	-0.01%
2023/05/29	0	0.00	1.3	41.47	41.75	-1.3	2,016	-0.06%
2023/05/26	16.8	41.39	0.2	41.30	40.80	16.6	1,999	0.83%
2023/05/25	0	0.00	0.2	42.02	42.40	-0.2	1,945	-0.01%
2023/05/24	0	0.00	0.1	41.10	41.70	-0.1	1,895	-0.01%
2023/05/22	1.2	40.23	4.4	40.45	40.80	-3.2	1,870	-0.17%
2023/05/19	0	0.00	0.2	39.85	39.80	-0.2	1,846	-0.01%
2023/05/17	0	0.00	0.2	39.70	39.90	-0.2	1,819	-0.01%
2023/05/16	1	39.45	15.3	39.64	39.70	-14.3	1,785	-0.80%
2023/05/15	0	0.00	0.4	39.13	39.00	-0.4	1,734	-0.02%
2023/05/12	0	0.00	0.4	38.90	39.50	-0.4	1,717	-0.02%
2023/05/11	1	38.65	0.6	38.80	38.60	0.4	1,673	0.02%
2023/05/10	1	39.15	0.6	39.25	39.10	0.4	1,647	0.02%
2023/05/09	0	0.00	1	38.90	38.90	-1	1,611	-0.06%
2023/05/08	0	0.00	0.4	39.30	38.90	-0.4	1,586	-0.03%
2023/05/05	0.6	38.60	0	0.00	38.45	0.6	1,547	0.04%
2023/05/04	0	0.00	6.5	39.09	39.10	-6.5	1,518	-0.43%
2023/04/28	0	0.00	0.2	38.00	37.95	-0.2	1,422	-0.01%
2023/04/26	0	0.00	0.4	36.93	37.50	-0.4	1,403	-0.03%
2023/04/21	0	0.00	0.3	39.00	37.25	-0.3	1,378	-0.02%
2023/04/20	0	0.00	1	38.50	38.35	-1	1,299	-0.08%
2023/04/18	0	0.00	0.2	38.20	37.95	-0.2	1,264	-0.01%
2023/04/17	0.2	38.00	0	0.00	38.15	0.2	1,256	0.01%
2023/04/14	0.2	38.48	0	0.00	38.25	0.2	1,238	0.01%
2023/04/13	0	0.00	2.7	38.68	38.60	-2.7	1,211	-0.22%
2023/04/12	15	39.25	2.4	39.20	39.00	12.6	1,182	1.07%
2023/04/11	4	38.75	0.2	39.00	38.85	3.8	1,133	0.34%
2023/04/10	0	0.00	0.2	38.00	37.70	-0.2	1,047	-0.02%
2023/04/07	1	37.25	1.2	36.35	37.25	-0.2	953	-0.02%
2023/03/30	1	35.40	0	0.00	35.35	1	814	0.12%
2023/03/24	0	0.00	27	35.57	35.75	-27	822	-3.28%
2023/03/23	0	0.00	25	35.16	35.25	-25	800	-3.12%
2023/03/22	1	35.05	1	34.95	34.95	0	794	0.00%
2023/03/21	2	34.85	19.2	34.88	34.95	-17.2	790	-2.18%
2023/03/17	3	34.20	0	0.00	34.40	3	774	0.39%
2023/03/16	0.2	33.80	5	33.75	33.50	-4.8	773	-0.62%
2023/03/14	3	34.00	0	0.00	34.00	3	806	0.37%
2023/03/13	8	34.08	0	0.00	34.30	8	813	0.98%
2023/03/10	10	34.75	13	34.64	34.45	-3	823	-0.36%
2023/03/08	0.2	35.30	14	35.48	35.50	-13.8	839	-1.64%
2023/03/03	0	0.00	6	34.85	34.85	-6	838	-0.72%
2023/03/02	0	0.00	4	34.53	34.40	-4	830	-0.48%
2023/03/01	4	34.15	0	0.00	34.25	4	836	0.48%
2023/02/24	0	0.00	2	34.40	34.45	-2	842	-0.24%
2023/02/22	19	34.14	0	0.00	34.25	19	853	2.23%
2023/02/21	13	34.48	0	0.00	34.50	13	863	1.50%
2023/02/20	0	0.00	8.2	34.77	34.80	-8.2	889	-0.92%
2023/02/17	1	33.90	38	34.25	34.50	-37	892	-4.15%
2023/02/16	2	33.90	10	33.68	33.90	-8	879	-0.91%
2023/02/15	0	0.00	24	33.53	33.55	-24	895	-2.68%
2023/02/13	3	32.90	0	0.00	32.95	3	923	0.32%
2023/02/09	0.2	33.60	3	33.55	33.55	-2.8	997	-0.28%
2023/02/07	22.3	33.48	0	0.00	33.55	22.3	1,101	2.02%
2023/02/06	2	33.65	0	0.00	33.65	2	1,292	0.15%
2023/02/03	6.3	33.72	11	33.64	33.70	-4.7	1,346	-0.35%
2023/02/02	2	33.60	51	33.62	33.70	-49	1,338	-3.66%
2023/02/01	0.2	33.20	21	33.11	33.20	-20.8	1,324	-1.57%
2023/01/31	0	0.00	16	32.63	32.70	-16	1,311	-1.22%
2023/01/30	0	0.00	19	31.95	32.10	-19	1,302	-1.46%
2023/01/17	5	31.55	0	0.00	31.60	5	1,294	0.39%
2023/01/16	9	31.63	0	0.00	31.55	9	1,292	0.70%
2023/01/13	21	31.83	0	0.00	31.80	21	1,290	1.63%
2023/01/09	0	0.00	12	32.41	32.35	-12	1,278	-0.94%
2023/01/06	0	0.00	2	31.95	31.95	-2	1,273	-0.16%
2023/01/05	0	0.00	18.2	31.86	31.75	-18.2	1,290	-1.41%
2023/01/04	0	0.00	3	31.75	31.70	-3	1,294	-0.23%
2023/01/03	4	31.43	0	0.00	31.65	4	1,303	0.31%
2022/12/29	5	31.20	0	0.00	31.40	5	1,313	0.38%
2022/12/28	25	31.79	0	0.00	31.65	25	1,316	1.90%
2022/12/27	10	32.10	21	32.43	32.15	-11	1,316	-0.84%
2022/12/26	0	0.00	38	32.08	32.15	-38	1,313	-2.89%
2022/12/22	0	0.00	48	32.00	31.95	-48	1,330	-3.61%
2022/12/21	7	31.60	2	31.85	31.65	5	1,333	0.37%
2022/12/19	0	0.00	28	32.45	32.30	-28	1,338	-2.09%
2022/12/16	0	0.00	22	32.90	32.80	-22	1,331	-1.65%
2022/12/15	0	0.00	25	33.36	33.30	-25	1,318	-1.90%
2022/12/14	0	0.00	20	33.36	33.35	-20	1,316	-1.52%
2022/12/13	0.2	33.05	34	32.88	32.85	-33.8	1,308	-2.59%
2022/12/12	0	0.00	41	32.99	33.00	-41	1,302	-3.15%
2022/12/08	23.2	33.63	0	0.00	33.40	23.2	1,302	1.78%
2022/12/07	25.2	33.55	0	0.00	33.35	25.2	1,304	1.93%
2022/12/06	60.2	34.46	2	35.15	34.15	58.2	1,304	4.47%
2022/12/05	3	35.65	71.2	35.61	35.35	-68.2	1,281	-5.32%
2022/12/02	0.5	35.10	0	0.00	35.20	0.5	1,274	0.04%
2022/12/01	2.2	34.80	8	34.96	34.75	-5.8	1,254	-0.46%
2022/11/30	0.4	34.36	12	34.45	34.25	-11.6	1,244	-0.93%
2022/11/29	0	33.80	0	0.00	34.00	0	1,235	0.00%
2022/11/28	10.2	33.88	4	34.10	33.90	6.2	1,233	0.50%
2022/11/25	2.2	34.28	32	34.23	34.05	-29.8	1,233	-2.42%
2022/11/22	0	0.00	0.2	33.85	33.95	-0.2	1,222	-0.02%
2022/11/21	0.1	34.40	8	34.35	34.15	-7.9	1,220	-0.65%
2022/11/18	10	34.25	0.2	34.50	34.25	9.8	1,209	0.81%
2022/11/17	0	0.00	24.2	34.55	34.80	-24.2	1,194	-2.03%
2022/11/16	0	0.00	25	34.48	34.35	-25	1,184	-2.11%
2022/11/14	0	0.00	5	33.90	33.85	-5	1,153	-0.43%
2022/11/11	5	33.70	6	34.73	33.65	-1	1,144	-0.09%
2022/11/10	0	0.00	15.2	34.01	33.75	-15.2	1,131	-1.34%
2022/11/09	0	0.00	9	33.87	33.70	-9	1,136	-0.79%
2022/11/08	5	33.55	19	33.81	33.50	-14	1,149	-1.22%
2022/11/07	0.2	33.80	6	33.63	33.55	-5.8	1,132	-0.51%
2022/11/04	0.3	33.45	0	0.00	33.40	0.3	1,093	0.02%
2022/11/03	0.5	33.13	0	0.00	33.40	0.5	1,062	0.05%
2022/11/02	10.6	33.14	47	32.77	33.05	-36.5	1,017	-3.58%
2022/11/01	0	0.00	8	31.04	31.60	-8	851	-0.94%
2022/10/31	0	0.00	7	28.60	28.75	-7	813	-0.86%
2022/10/26	13	27.80	5	27.85	27.70	8	846	0.94%
2022/10/25	0	0.00	6	28.42	28.10	-6	847	-0.71%
2022/10/24	3	28.45	0	0.00	28.35	3	850	0.35%
2022/10/21	17	28.25	15	28.25	28.20	2	851	0.23%
2022/10/19	10	28.80	0	0.00	28.75	10	851	1.18%
2022/10/13	106	27.89	70	27.93	27.40	36	858	4.19%	大買/
2022/10/11	210	29.32	90	29.14	29.00	120	840	14.28%	大買/鉅額交易
2022/09/29	5.4	28.76	0	0.00	28.75	5.4	857	0.63%
2022/09/28	5	28.80	0	0.00	28.55	5	844	0.59%
2022/09/27	22	29.18	0	0.00	29.55	22	840	2.62%
2022/09/26	130	29.72	70	29.74	29.50	60	838	7.16%	大買/
2022/09/22	0	0.00	0.2	30.80	30.85	-0.2	858	-0.02%
2022/09/21	0	0.00	16	31.32	31.10	-16	855	-1.87%
2022/09/20	0	0.00	3	31.45	31.40	-3	852	-0.35%
2022/09/16	8	31.42	0	0.00	31.20	8	859	0.93%
2022/09/14	25	31.93	2	32.15	32.00	23	873	2.63%
2022/09/13	0	0.00	26	32.48	32.60	-26	886	-2.93%
2022/09/08	0	0.00	16	32.13	32.10	-16	897	-1.78%
2022/09/06	16	31.58	6	32.38	31.45	10	905	1.10%
2022/09/05	0	0.00	4.3	32.31	32.15	-4.3	902	-0.48%
2022/09/02	6.2	32.20	0	0.00	32.10	6.2	902	0.69%
2022/09/01	5	32.13	5	32.47	32.45	0	899	0.00%
2022/08/31	0	0.00	43	32.37	32.75	-43	889	-4.84%
2022/08/29	25	31.51	0	0.00	31.50	25	869	2.88%
2022/08/26	0	0.00	20	32.14	32.15	-20	870	-2.30%
2022/08/25	5	31.60	5	31.95	31.90	0	879	0.00%
2022/08/24	45.2	31.60	0	0.00	31.50	45.2	894	5.05%
2022/08/23	17.2	31.48	0	0.00	31.45	17.2	898	1.91%
2022/08/22	18.3	31.91	0	0.00	31.85	18.3	906	2.02%
2022/08/19	0.4	32.32	12	32.30	32.30	-11.7	901	-1.29%
2022/08/18	2	31.30	1	31.30	31.70	1	887	0.11%
2022/08/16	0	0.00	34	32.04	32.05	-34	872	-3.90%
2022/08/15	0	0.00	64	31.43	31.70	-64	850	-7.52%
2022/08/12	0	0.00	21	30.69	30.75	-21	817	-2.57%
2022/08/10	13.2	29.75	2	29.83	29.90	11.2	799	1.40%
2022/08/09	23	29.56	3.6	29.54	29.75	19.4	795	2.44%
2022/08/08	4	31.74	0	0.00	31.80	4	789	0.51%
2022/08/05	0	0.00	3	31.90	31.90	-3	764	-0.39%
2022/08/04	12	31.55	0	0.00	31.40	12	769	1.56%
2022/08/03	3	31.60	0	0.00	31.60	3	760	0.39%
2022/08/02	39	32.01	0	0.00	31.90	39	769	5.07%
2022/07/29	3	32.30	0	0.00	32.30	3	814	0.37%
2022/07/28	3	32.25	0	0.00	32.20	3	823	0.36%
2022/07/27	12	32.35	0	0.00	32.50	12	837	1.43%
2022/07/26	24	32.49	0	0.00	32.35	24	860	2.79%
2022/07/21	0.1	33.00	0	0.00	33.35	0.1	888	0.01%
2022/07/20	0	0.00	3	32.90	32.60	-3	881	-0.34%
2022/07/18	0.1	32.00	3	32.05	32.45	-2.9	886	-0.33%
2022/07/15	0	0.00	37	31.79	32.05	-37	884	-4.18%
2022/07/14	0	0.00	25	31.38	31.40	-25	880	-2.84%
2022/07/13	0	0.00	4	30.88	30.80	-4	878	-0.46%
2022/07/12	48	30.23	0	0.00	30.00	48	880	5.45%
2022/07/11	21	31.16	0	0.00	30.90	21	877	2.39%
2022/07/08	10	31.40	47	31.56	31.40	-37	887	-4.17%
2022/07/07	100	30.12	50	30.14	31.00	50	899	5.56%
2022/07/01	0	0.00	50	30.32	30.00	-50	941	-5.31%
2022/06/27	0.3	33.50	0	0.00	33.65	0.3	931	0.03%
2022/06/22	5	32.20	0	0.00	32.10	5	929	0.54%
2022/06/21	0	0.00	1	32.50	33.40	-1	921	-0.11%
2022/06/15	0.2	35.35	0	0.00	35.15	0.2	893	0.02%
2022/06/13	10	35.53	0	0.00	35.10	10	907	1.10%
2022/06/10	15	36.00	9	36.35	36.20	6	912	0.66%
2022/05/20	0	36.35	0	0.00	36.30	0	1,206	0.00%
2022/05/17	0.1	36.00	0	0.00	36.30	0.1	1,349	0.01%
2022/05/16	0	0.00	50	35.75	35.75	-50	1,351	-3.70%
2022/05/13	0	0.00	0.2	34.20	34.60	-0.2	1,334	-0.01%
2022/05/12	0	0.00	60	33.93	33.85	-60	1,342	-4.47%
2022/05/11	40	34.65	20	34.65	34.60	20	1,320	1.52%
2022/05/10	0	0.00	1	34.60	35.25	-1	1,316	-0.08%
2022/05/06	18	37.64	0	0.00	37.65	18	1,275	1.41%
2022/05/05	0	0.00	3	38.60	38.35	-3	1,270	-0.24%
2022/05/04	0.2	38.20	0	0.00	37.95	0.2	1,266	0.01%
2022/04/29	1.2	38.63	0	0.00	38.55	1.2	1,251	0.10%
2022/04/28	1.1	38.62	0	0.00	38.60	1.1	1,249	0.09%
2022/04/27	0.2	38.70	2.2	38.81	38.60	-2	1,240	-0.16%
2022/04/26	0.2	39.35	0	0.00	39.35	0.2	1,233	0.01%
2022/04/25	89.4	39.31	40	39.26	39.25	49.4	1,240	3.98%
2022/04/22	0.2	40.45	3	40.35	40.25	-2.8	1,240	-0.23%
2022/04/21	0	0.00	18	40.51	40.50	-18	1,250	-1.44%
2022/04/20	0	0.00	3	40.35	40.35	-3	1,251	-0.24%
2022/04/19	0	0.00	10	40.10	39.90	-10	1,268	-0.79%
2022/04/18	13	39.77	0	0.00	39.80	13	1,285	1.01%
2022/04/15	12	40.13	0	0.00	40.05	12	1,291	0.93%
2022/04/14	50	40.64	0	0.00	40.50	50	1,316	3.80%
2022/04/13	21	40.72	0	0.00	40.95	21	1,318	1.59%
2022/04/12	10	39.28	1	39.40	39.40	9	1,319	0.68%
2022/04/11	5.2	39.90	0	0.00	39.70	5.2	1,327	0.39%
2022/04/08	40	40.78	0	0.00	40.80	40	1,313	3.04%
2022/04/07	0.2	41.60	70	41.14	40.75	-69.8	1,314	-5.31%
2022/04/01	0.2	41.90	3	41.85	42.00	-2.8	1,312	-0.21%
2022/03/31	0	0.00	8	42.38	42.30	-8	1,333	-0.60%
2022/03/30	0	0.00	5	42.45	42.45	-5	1,382	-0.36%
2022/03/29	0	0.00	3	42.55	42.40	-3	1,384	-0.22%
2022/03/28	0	0.00	2	42.30	42.55	-2	1,386	-0.14%
2022/03/23	0.2	43.50	28	43.39	43.40	-27.9	1,393	-2.00%
2022/03/22	0.2	42.80	3	42.70	42.80	-2.9	1,385	-0.21%
2022/03/17	0	0.00	20	42.13	42.25	-20	1,409	-1.42%
2022/03/16	0.1	41.50	0	0.00	41.25	0.1	1,411	0.01%
2022/03/15	0.2	41.95	0	0.00	41.60	0.2	1,424	0.01%
2022/03/11	0.4	42.30	0.2	42.30	42.10	0.2	1,469	0.01%
2022/03/10	0.4	42.50	0	0.00	42.35	0.4	1,475	0.03%
2022/03/08	5	41.85	0	0.00	41.35	5	1,486	0.34%
2022/03/07	6.4	42.99	0	0.00	42.65	6.4	1,469	0.43%
2022/03/04	24.3	44.26	1	44.35	44.15	23.3	1,471	1.59%
2022/03/02	6	44.55	5	44.50	44.80	1	1,501	0.07%
2022/03/01	1	44.85	7	45.02	44.90	-6	1,509	-0.40%
2022/02/25	0	0.00	17	44.73	44.70	-17	1,504	-1.13%
2022/02/24	5.2	44.58	54	44.60	44.10	-48.8	1,501	-3.25%
2022/02/23	10	44.55	24	44.95	44.95	-14	1,485	-0.94%
2022/02/22	12	45.00	36	45.01	44.90	-24	1,495	-1.60%
2022/02/21	1	44.00	4	44.55	44.60	-3	1,433	-0.21%
2022/02/18	1	43.65	14	44.17	44.40	-13	1,465	-0.89%
2022/02/17	1	43.30	11	43.35	43.80	-10	1,676	-0.60%
2022/02/14	15.1	41.99	0	0.00	41.95	15.1	1,751	0.86%
2022/02/11	0.3	43.30	0	0.00	43.05	0.3	1,778	0.02%
2022/02/10	0	43.40	0	0.00	43.30	0	1,807	0.00%
2022/02/07	0	0.00	2	42.23	42.85	-2	1,856	-0.11%
2022/01/26	0	0.00	2	41.60	41.60	-2	1,872	-0.11%
2022/01/24	0	0.00	3	42.20	42.25	-3	1,978	-0.15%
2022/01/20	0	0.00	8	43.44	43.50	-8	1,984	-0.40%
2022/01/18	0	0.00	6	43.58	43.25	-6	2,001	-0.30%
2022/01/14	18	42.88	0	0.00	42.65	18	1,991	0.90%
2022/01/12	0	0.00	7	43.00	42.90	-7	1,985	-0.35%
2022/01/11	5.3	42.86	0	0.00	42.80	5.3	1,972	0.27%
2022/01/07	0.2	44.35	0	0.00	43.50	0.2	1,951	0.01%
2022/01/06	1	44.50	0	0.00	44.25	1	1,934	0.05%
2022/01/05	0.2	45.00	0	0.00	44.65	0.2	1,930	0.01%
2022/01/04	0	0.00	10	45.38	45.15	-10	1,917	-0.52%
2022/01/03	5	45.05	0	0.00	45.05	5	1,912	0.26%
2021/12/30	0.4	45.20	2.2	45.45	45.40	-1.8	1,914	-0.09%
2021/12/29	0.3	45.29	0	0.00	45.25	0.3	1,916	0.01%
2021/12/28	1.3	45.79	0	0.00	45.45	1.3	1,921	0.07%
2021/12/27	10	45.65	51	45.74	45.60	-41	1,941	-2.11%
2021/12/24	0	0.00	32	45.31	45.25	-32	1,963	-1.63%
2021/12/23	1	44.55	38	44.62	44.60	-37	1,925	-1.92%
2021/12/22	0	0.00	6	44.38	44.20	-6	1,942	-0.31%
2021/12/21	0	0.00	2	44.15	44.15	-2	1,975	-0.10%
2021/12/16	0	0.00	13	44.73	44.25	-13	1,983	-0.66%
2021/12/15	0.2	45.10	0	0.00	44.15	0.2	1,987	0.01%
2021/12/14	5.3	43.87	0	0.00	43.85	5.3	1,995	0.26%
2021/12/13	0.6	44.85	0	0.00	44.40	0.6	1,985	0.03%
2021/12/10	0.6	45.00	1	44.75	44.70	-0.4	1,982	-0.02%
2021/12/08	1	45.95	13	45.65	45.95	-12	1,970	-0.61%
2021/12/07	10.2	45.29	10	45.40	44.90	0.2	1,999	0.01%
2021/12/03	0	0.00	10	45.07	45.05	-10	2,000	-0.50%
2021/12/02	0.4	44.67	0	0.00	44.60	0.4	2,000	0.02%
2021/12/01	0.2	45.05	0	0.00	45.20	0.2	1,995	0.01%
2021/11/30	0.2	45.20	0	0.00	44.55	0.2	1,997	0.01%
2021/11/29	0.3	44.40	1	44.50	44.30	-0.7	1,992	-0.04%
2021/11/26	0.5	45.40	0	0.00	44.45	0.5	1,972	0.03%
2021/11/25	5.4	45.57	0	0.00	45.50	5.4	1,953	0.28%
2021/11/24	5	45.75	2	45.95	45.85	3	1,949	0.15%
2021/11/23	10.3	45.90	1	45.95	45.90	9.3	1,949	0.47%
2021/11/22	1	46.75	3	46.65	46.65	-2	1,944	-0.10%
2021/11/19	60	46.04	1	46.40	45.70	59	1,923	3.07%
2021/11/18	1	47.15	0	0.00	46.40	1	1,899	0.05%
2021/11/17	21	46.59	0	0.00	46.90	21	1,877	1.12%
2021/11/16	22	47.11	91	47.71	47.15	-69	1,842	-3.75%
2021/11/15	0	0.00	36	45.16	46.50	-36	1,600	-2.25%
2021/11/12	0	0.00	28	44.46	44.30	-28	1,540	-1.82%
2021/11/10	11.2	43.95	3	43.90	44.00	8.2	1,574	0.52%
2021/11/09	0.2	44.50	3	44.65	44.65	-2.8	1,609	-0.17%
2021/11/08	0.2	43.85	0	0.00	44.10	0.2	1,610	0.02%
2021/11/04	0	0.00	31	43.91	43.95	-31	1,698	-1.83%
2021/11/03	0.2	43.25	0	0.00	43.30	0.2	1,714	0.01%
2021/11/02	10.2	42.92	10	43.50	42.65	0.2	1,793	0.01%
2021/11/01	1	42.80	21	42.73	42.90	-20	1,853	-1.08%
2021/10/26	2	40.90	0	0.00	40.80	2	1,902	0.11%
2021/10/22	0	0.00	5	40.42	40.60	-5	1,946	-0.26%
2021/10/15	0	0.00	16	39.58	39.65	-16	2,106	-0.76%
2021/10/14	63	38.99	35	39.01	39.10	28	2,155	1.30%
2021/10/13	1	39.00	0	0.00	38.90	1	2,194	0.05%
2021/10/08	0	0.00	10	40.23	40.20	-10	2,231	-0.45%
2021/10/05	20	38.38	10	38.35	39.30	10	2,620	0.38%
2021/10/04	114	39.15	0	0.00	38.80	114	2,663	4.28%	大買/鉅額交易
2021/10/01	117	39.92	30	39.90	39.75	87	2,695	3.23%	大買/
2021/09/30	10	40.90	0	0.00	40.95	10	2,690	0.37%
2021/09/29	55	41.13	0	0.00	41.15	55	2,703	2.03%
2021/09/22	2	42.15	0	0.00	42.20	2	2,824	0.07%
2021/09/08	2	41.20	0	0.00	40.85	2	3,519	0.06%
2021/08/31	45	41.85	0	0.00	41.95	45	3,691	1.22%
2021/08/30	0	0.00	2	41.60	41.75	-2	3,716	-0.05%
2021/08/24	15	40.97	0	0.00	41.00	15	3,815	0.39%
2021/08/16	55	40.72	0	0.00	41.60	55	3,910	1.41%
2021/08/13	65	42.84	1	41.95	41.95	64	3,894	1.64%
2021/08/12	20	44.30	0	0.00	44.30	20	4,118	0.49%
2021/08/11	6	47.25	0	0.00	46.75	6	4,172	0.14%
2021/08/10	0	0.00	10	48.55	47.65	-10	4,156	-0.24%
2021/08/09	45	48.44	1	48.20	48.15	44	4,196	1.05%
2021/08/06	0	0.00	5	49.55	49.30	-5	4,195	-0.12%
2021/08/05	0	0.00	71	49.45	49.55	-71	4,156	-1.71%
2021/08/04	0	0.00	5	48.55	48.35	-5	4,121	-0.12%
2021/08/02	0	0.00	17	47.85	48.30	-17	4,211	-0.40%
2021/07/30	3	47.35	0	0.00	47.35	3	4,214	0.07%
2021/07/29	0	0.00	10	47.68	47.85	-10	4,246	-0.24%
2021/07/26	1	47.90	0.1	47.85	47.90	0.9	4,476	0.02%
2021/07/23	0	0.00	11	47.21	47.30	-11	4,597	-0.24%
2021/07/22	0	0.00	22	46.91	47.10	-22	4,676	-0.47%
2021/07/21	5	46.25	10	46.15	46.25	-5	4,687	-0.11%
2021/07/20	39	47.05	10	46.40	46.65	29	4,682	0.62%
2021/07/19	36	47.71	23	47.84	47.60	13	4,685	0.28%
2021/07/15	1	48.40	0	0.00	48.25	1	4,889	0.02%
2021/07/14	38	48.45	1	48.10	48.20	37	4,920	0.75%
2021/07/13	69.3	49.81	23	50.20	49.05	46.3	4,891	0.95%
2021/07/12	33.2	49.16	3	49.20	49.15	30.2	4,678	0.65%
2021/07/09	0.2	48.20	1	48.50	48.45	-0.8	4,617	-0.02%
2021/07/08	2.2	48.23	12	48.41	48.00	-9.8	4,671	-0.21%
2021/07/07	3.3	47.58	0	0.00	47.65	3.3	4,704	0.07%
2021/07/06	0.2	48.20	0	0.00	48.15	0.2	4,780	0.00%
2021/07/05	0.2	48.35	1	47.85	48.40	-0.8	5,033	-0.02%
2021/07/02	0.3	47.40	30	47.37	47.30	-29.8	5,123	-0.58%
2021/07/01	15.3	47.27	1	48.00	47.15	14.3	5,162	0.28%
2021/06/30	0.3	47.60	0	0.00	47.60	0.3	5,155	0.00%
2021/06/29	3.3	47.77	6	48.18	47.55	-2.8	5,173	-0.05%
2021/06/28	0	0.00	15	47.62	48.00	-15	5,210	-0.29%
2021/06/25	0.3	48.00	0	0.00	47.55	0.3	5,209	0.00%
2021/06/24	1	47.95	0	0.00	48.15	1	5,229	0.02%
2021/06/23	40.3	48.27	0	0.00	48.40	40.3	5,236	0.77%
2021/06/22	26.5	47.53	92.2	48.44	47.65	-65.7	5,254	-1.25%
2021/06/21	11	45.78	1	45.75	46.05	10	5,322	0.19%
2021/06/18	15	46.22	6	46.23	46.60	9	5,441	0.17%
2021/06/17	0	0.00	6	45.98	46.05	-6	5,455	-0.11%
2021/06/16	10.2	45.11	0	0.00	45.20	10.2	5,456	0.19%
2021/06/15	0	0.00	10	45.68	45.85	-10	5,487	-0.18%
2021/06/11	0	0.00	7	45.24	45.15	-7	5,528	-0.13%
2021/06/10	3	44.80	3	44.43	44.80	0	5,529	0.00%
2021/06/08	3.3	44.39	0	0.00	44.20	3.3	5,652	0.06%
2021/06/04	23	44.19	0	0.00	44.10	23	5,743	0.40%
2021/06/02	0	0.00	1	45.10	44.65	-1	5,812	-0.02%
2021/06/01	1	45.05	0	0.00	45.15	1	5,826	0.02%
2021/05/31	0.2	44.40	0	0.00	44.40	0.2	5,866	0.00%
2021/05/27	0.2	43.70	1	44.05	44.00	-0.8	6,162	-0.01%
2021/05/26	0.2	44.30	0	0.00	43.90	0.2	6,521	0.00%
2021/05/24	1.2	42.92	1	43.10	43.50	0.2	6,656	0.00%
2021/05/21	1	43.80	1	44.05	43.60	0	6,773	0.00%
2021/05/20	4.2	45.23	3	45.27	43.40	1.2	6,861	0.02%
2021/05/19	0	0.00	1	42.70	43.35	-1	6,619	-0.02%
2021/05/18	1	42.20	1	41.50	42.10	0	6,594	0.00%
2021/05/12	1	42.20	6	41.90	40.50	-5	6,468	-0.08%
2021/05/11	11	43.93	1	43.15	43.15	10	6,383	0.16%
2021/05/10	0.1	46.20	0	0.00	45.50	0.1	6,327	0.00%
2021/05/04	30	46.20	0	0.00	45.65	30	6,305	0.48%
2021/05/03	0.3	48.90	0	0.00	47.90	0.3	6,201	0.00%
2021/04/29	0.4	50.50	0	0.00	49.70	0.4	6,115	0.01%
2021/04/28	0.1	50.80	16	50.86	51.10	-15.9	6,010	-0.26%
2021/04/27	0.2	50.00	0	0.00	49.70	0.2	6,008	0.00%
2021/04/26	0	0.00	2	50.40	50.20	-2	6,016	-0.03%
2021/04/21	0.2	51.60	2	51.70	51.60	-1.8	6,049	-0.03%
2021/04/20	0	0.00	5	51.50	51.40	-5	5,941	-0.08%
2021/04/19	0.2	50.30	2	50.30	50.40	-1.8	5,948	-0.03%
2021/04/15	0.2	49.80	0	0.00	49.70	0.2	5,993	0.00%
2021/04/14	10.4	48.92	21	49.52	49.30	-10.6	6,013	-0.18%
2021/04/13	3	51.67	0	0.00	50.40	3	5,978	0.05%
2021/04/09	17	53.18	36	53.04	53.10	-19	5,898	-0.32%
2021/04/08	2.5	51.62	26	51.86	51.90	-23.5	5,649	-0.42%
2021/04/07	1	50.10	1	49.80	50.20	0	5,523	0.00%
2021/04/06	0.5	49.30	0	0.00	49.35	0.5	5,523	0.01%
2021/04/01	1	49.20	5	49.29	49.25	-4	5,532	-0.07%
2021/03/31	1	49.55	11	49.58	49.35	-10	5,526	-0.18%
2021/03/30	3.2	49.22	0	0.00	49.25	3.2	5,499	0.06%
2021/03/29	1	49.10	0	0.00	49.25	1	5,489	0.02%
2021/03/26	0.2	49.45	0	0.00	49.35	0.2	5,473	0.00%
2021/03/25	5.3	48.88	2	48.73	48.75	3.3	5,488	0.06%
2021/03/24	103.5	50.12	24	51.13	50.10	79.5	5,418	1.47%	大買/
2021/03/23	0	0.00	6	49.50	50.10	-6	5,105	-0.12%
2021/03/22	1	49.10	1	48.80	48.80	0	4,990	0.00%
2021/03/18	1	48.30	10	48.43	48.45	-9	5,019	-0.18%
2021/03/17	1	48.10	32	48.40	48.10	-31	5,086	-0.61%
2021/03/16	1	47.95	0	0.00	47.45	1	5,151	0.02%
2021/03/15	1	47.70	19	47.68	47.90	-18	5,377	-0.33%
2021/03/12	0	0.00	1	47.20	47.10	-1	5,348	-0.02%
2021/03/11	0	0.00	1	46.65	46.75	-1	5,456	-0.02%
2021/03/10	1	46.70	6	46.80	46.45	-5	5,480	-0.09%
2021/03/09	0	0.00	5	45.86	46.20	-5	5,507	-0.09%
2021/03/04	1	46.30	7	46.63	46.60	-6	5,879	-0.10%
2021/03/03	5	45.50	0	0.00	46.30	5	5,918	0.08%
2021/03/02	15	46.52	28	46.53	46.10	-13	5,904	-0.22%
2021/02/26	8	45.77	7	46.52	46.20	1	5,786	0.02%
2021/02/25	0	0.00	1	45.90	45.55	-1	5,606	-0.02%
2021/02/24	7	45.20	1	45.55	45.35	6	5,603	0.11%
2021/02/23	1	45.25	2	44.80	45.30	-1	5,524	-0.02%
2021/02/22	0	0.00	5	45.20	44.80	-5	5,452	-0.09%
2021/02/19	2	44.15	20	44.20	44.20	-18	5,366	-0.34%
2021/02/18	7	43.49	0	0.00	43.80	7	5,408	0.13%
2021/02/17	0	0.00	1	42.85	43.10	-1	5,543	-0.02%
2021/02/01	41	40.91	40	41.28	41.55	1	6,010	0.02%
2021/01/29	5	41.40	0	0.00	41.30	5	6,148	0.08%
2021/01/27	16	42.54	10	42.53	42.50	6	6,236	0.10%
2021/01/26	10	41.83	56	42.53	41.80	-46	6,609	-0.70%
2021/01/25	0	0.00	1	42.10	42.30	-1	6,623	-0.02%
2021/01/21	1	42.10	0	0.00	41.25	1	6,639	0.02%
2021/01/20	35	42.40	16	41.91	41.65	19	6,698	0.28%
2021/01/19	0	0.00	50	43.69	43.45	-50	6,623	-0.75%
2021/01/15	20	43.41	10	44.05	43.30	10	6,674	0.15%
2021/01/14	0	0.00	25.3	44.21	44.50	-25.3	6,626	-0.38%
2021/01/13	1	43.85	40	43.74	43.70	-39	6,588	-0.59%
2021/01/12	154	43.24	0	0.00	43.20	154	6,569	2.34%	大買/鉅額交易
2021/01/11	0	0.00	3	44.35	44.30	-3	6,566	-0.05%
2021/01/07	0	0.00	11.4	43.97	43.80	-11.4	6,606	-0.17%
2020/12/31	2	43.55	0	0.00	43.35	2	6,580	0.03%
2020/12/30	0	0.00	7	43.30	43.30	-7	6,580	-0.11%
2020/12/29	20	43.10	18	43.06	43.05	2	6,593	0.03%
2020/12/28	0	0.00	6	43.60	43.60	-6	6,551	-0.09%
2020/12/25	12	43.56	1	43.20	43.50	11	6,524	0.17%
2020/12/24	0	0.00	19	43.45	43.45	-19	6,514	-0.29%
2020/12/23	5	42.75	8	43.00	43.00	-3	6,524	-0.05%
2020/12/21	3	43.40	3	43.70	43.70	0	6,677	0.00%
2020/12/18	5	44.25	3	44.10	44.10	2	6,650	0.03%
2020/12/17	0.4	45.00	2	45.25	44.70	-1.6	6,631	-0.02%
2020/12/15	20	44.00	1	43.85	43.85	19	6,726	0.28%
2020/12/14	5	44.65	10	45.39	45.35	-5	6,671	-0.07%
2020/12/11	15	45.50	3	44.82	45.00	12	6,626	0.18%
2020/12/10	4	46.55	2.5	45.84	45.85	1.5	6,549	0.02%
2020/12/09	2	45.95	71	46.05	46.55	-69	6,431	-1.07%
2020/12/08	2	44.90	3	45.05	44.80	-1	6,235	-0.02%
2020/12/07	8	45.63	17	46.01	45.25	-9	6,283	-0.14%
2020/12/04	6	45.07	13	45.23	45.20	-7	6,218	-0.11%
2020/12/03	18	45.12	20	45.53	45.05	-2	6,188	-0.03%
2020/12/02	1	45.50	10	45.68	45.55	-9	6,174	-0.15%
2020/12/01	1	45.40	1	45.00	45.60	0	6,077	0.00%
2020/11/30	20	45.54	13	45.37	44.85	7	6,089	0.11%
2020/11/27	0	0.00	23	44.88	44.55	-23	6,023	-0.38%
2020/11/26	5	43.85	0	0.00	44.20	5	6,021	0.08%
2020/11/24	57	44.81	0	0.00	44.45	57	6,024	0.95%
2020/11/23	1	44.15	2	44.35	44.35	-1	5,947	-0.02%
2020/11/20	7	43.65	0	0.00	44.15	7	5,967	0.12%
2020/11/19	2	43.70	1.5	44.07	43.85	0.5	6,026	0.01%
2020/11/18	0	0.00	7	43.61	43.50	-7	6,266	-0.11%
2020/11/17	2	43.45	2	43.40	43.40	0	6,470	0.00%
2020/11/16	1	43.70	22	43.79	43.85	-21	6,809	-0.31%
2020/11/13	0	0.00	2	43.10	43.20	-2	7,000	-0.03%
2020/11/12	0	0.00	1	42.80	42.70	-1	7,850	-0.01%
2020/11/11	0	0.00	26	42.66	42.95	-26	8,502	-0.31%
2020/11/10	30	42.85	0	0.00	42.40	30	8,790	0.34%
2020/11/06	3.2	41.74	6	41.75	41.75	-2.8	8,994	-0.03%
2020/11/03	11	41.43	15	41.35	41.10	-4	8,923	-0.04%
2020/11/02	1	39.50	1	38.85	39.60	0	8,564	0.00%
2020/10/29	10	39.05	0	0.00	39.70	10	8,671	0.12%
2020/10/28	15	41.08	15	39.80	39.80	0	8,670	0.00%
2020/10/27	25	41.19	15	41.20	41.20	10	8,599	0.12%
2020/10/26	10	41.15	10	41.60	41.60	0	8,638	0.00%
2020/10/23	51.1	41.07	0	0.00	41.05	51.1	8,658	0.59%
2020/10/22	85	41.73	0	0.00	41.45	85	8,666	0.98%
2020/10/21	50.2	41.78	0	0.00	41.85	50.2	8,717	0.58%
2020/10/20	12.2	41.14	0	0.00	41.25	12.2	8,842	0.14%
2020/10/19	0.2	41.35	0	0.00	41.35	0.2	9,033	0.00%
2020/10/16	20	41.05	0	0.00	40.65	20	9,143	0.22%
2020/10/15	1	41.90	1	41.50	41.50	0	9,288	0.00%
2020/10/14	50	40.69	1	40.60	40.65	49	9,290	0.53%
2020/10/07	0.2	40.55	5	40.26	40.50	-4.8	10,162	-0.05%
2020/10/06	0.4	40.20	0	0.00	40.20	0.4	10,697	0.00%
2020/09/30	0.3	39.30	0	0.00	39.20	0.3	11,182	0.00%
2020/09/28	5.3	38.87	0	0.00	39.05	5.3	11,633	0.05%
2020/09/21	0	0.00	2	43.40	42.75	-2	12,838	-0.02%
2020/09/18	4	43.59	3	43.92	43.60	1	12,859	0.01%
2020/09/11	0	0.00	1	41.55	41.30	-1	12,902	-0.01%
2020/09/10	1	42.25	5	42.20	42.25	-4	12,834	-0.03%
2020/09/09	1	42.40	0	0.00	42.20	1	12,751	0.01%
2020/09/07	0	0.00	6	44.41	43.50	-6	12,664	-0.05%
2020/09/04	1	44.30	1	44.80	44.45	0	12,725	0.00%
2020/09/03	6	44.78	20	45.38	45.15	-14	12,660	-0.11%
2020/09/02	5	44.86	23	44.55	44.60	-18	12,555	-0.14%
2020/09/01	2	44.15	2	44.13	44.20	0	12,478	0.00%
2020/08/31	13	44.13	80	43.95	43.55	-67	12,403	-0.54%
2020/08/28	5	43.42	603	43.40	43.50	-598	12,488	-4.79%	大賣/鉅額交易
2020/08/27	3	43.67	61	43.04	43.20	-58	12,500	-0.46%
2020/08/26	0	0.00	15	44.15	44.10	-15	12,464	-0.12%
2020/08/25	10	44.65	66	44.71	44.75	-56	12,496	-0.45%
2020/08/24	6	45.72	143	45.15	44.60	-137	12,612	-1.09%	大賣/鉅額交易
2020/08/21	83	44.08	0	0.00	43.95	83	12,397	0.67%
2020/08/20	342	44.51	0	0.00	43.35	342	12,262	2.79%	大買/鉅額交易
2020/08/19	68	48.09	401	49.10	48.15	-333	11,877	-2.80%	大賣/鉅額交易
2020/08/18	63	50.36	121	49.05	48.15	-58	11,533	-0.50%	大賣/
2020/08/17	183	47.31	107	49.56	49.65	76	10,644	0.71%	大買/大賣/
2020/08/14	20	42.75	106	44.83	45.15	-86	9,929	-0.87%	大賣/
2020/08/13	231	44.41	2	43.48	42.35	229	9,575	2.39%	大買/鉅額交易
2020/08/12	232	44.18	3	44.12	44.15	229	9,310	2.46%	大買/鉅額交易
2020/08/11	138	42.88	0	0.00	42.55	138	9,225	1.50%	大買/鉅額交易
2020/08/10	450	43.86	0	0.00	43.95	450	9,200	4.89%	大買/鉅額交易
2020/08/07	0	0.00	1	43.10	43.85	-1	9,266	-0.01%
2020/08/06	1	43.40	2	43.03	42.75	-1	9,272	-0.01%
2020/08/05	0	0.00	14	43.60	43.30	-14	9,427	-0.15%
2020/08/04	6	41.95	0	0.00	42.00	6	9,637	0.06%
2020/08/03	2	42.05	2	42.45	41.80	0	9,662	0.00%
2020/07/31	2	41.48	1	42.00	41.80	1	9,656	0.01%
2020/07/30	1	40.90	1.1	41.58	41.25	-0.1	9,670	0.00%
2020/07/29	10	40.25	11	40.95	41.15	-1	9,659	-0.01%
2020/07/28	2	39.90	0	0.00	40.15	2	9,660	0.02%
2020/07/27	11	42.22	0	0.00	41.55	11	9,672	0.11%
2020/07/24	5	43.35	0	0.00	42.80	5	9,622	0.05%
2020/07/23	0	0.00	1	45.05	45.00	-1	9,561	-0.01%
2020/07/22	1	45.40	1	45.50	45.40	0	9,399	0.00%
2020/07/21	1.5	45.52	0	0.00	45.25	1.5	9,255	0.02%
2020/07/20	0.3	45.30	10	45.18	45.30	-9.8	9,126	-0.11%
2020/07/17	6	46.53	5	46.82	45.25	1	9,072	0.01%
2020/07/16	0	0.00	1	45.70	45.75	-1	8,704	-0.01%
2020/07/15	6	45.50	0	0.00	45.00	6	8,611	0.07%
2020/07/14	0	0.00	5	44.85	45.10	-5	8,533	-0.06%
2020/07/13	7	46.33	3	45.78	46.35	4	8,375	0.05%
2020/07/10	0.3	43.00	0	0.00	43.00	0.3	7,946	0.00%
2020/07/07	1	45.25	6	44.54	44.10	-5	7,491	-0.07%
2020/07/06	6	44.71	7	44.41	45.00	-1	7,417	-0.01%
2020/07/03	2	42.38	4	42.44	43.00	-2	7,059	-0.03%
2020/07/02	2	41.75	10	41.38	41.90	-8	6,805	-0.12%
2020/07/01	1	40.50	5	39.88	39.80	-4	6,455	-0.06%
2020/06/30	1	39.10	0	0.00	38.80	1	6,322	0.02%
2020/06/24	0	0.00	5	39.05	39.15	-5	6,262	-0.08%
2020/06/23	5	39.00	0	0.00	38.80	5	6,272	0.08%
2020/06/22	5	39.15	6	38.53	38.45	-1	6,299	-0.02%
2020/06/19	2	38.25	4	39.08	39.10	-2	6,389	-0.03%
2020/06/16	5	37.70	0	0.00	37.70	5	6,584	0.08%
2020/06/11	0	0.00	1	39.35	38.45	-1	6,803	-0.01%
2020/06/09	0	0.00	5	39.05	38.70	-5	6,889	-0.07%
2020/06/08	0	0.00	5	38.96	38.90	-5	6,944	-0.07%
2020/06/05	0	0.00	2	39.05	39.05	-2	6,952	-0.03%
2020/06/04	1	39.65	2	39.60	39.30	-1	7,013	-0.01%
2020/06/03	3	38.65	7	39.01	39.00	-4	6,890	-0.06%
2020/06/02	4	38.76	0	0.00	38.55	4	6,857	0.06%
2020/06/01	8	38.60	1	38.85	38.95	7	6,885	0.10%
2020/05/29	10	38.16	4	38.20	38.75	6	7,206	0.08%
2020/05/28	0	0.00	1	37.55	37.50	-1	7,077	-0.01%
2020/05/27	1	37.45	2	37.08	37.40	-1	7,029	-0.01%
2020/05/22	1	36.50	0	0.00	36.35	1	6,976	0.01%
2020/05/19	2	36.85	0	0.00	36.85	2	6,921	0.03%
2020/05/18	2	36.50	15	36.80	36.45	-13	6,887	-0.19%
2020/05/15	6	37.65	6	38.10	37.60	0	6,813	0.00%
2020/05/14	7	38.06	0	0.00	37.65	7	6,773	0.10%
2020/05/13	2	39.05	0	0.00	39.05	2	6,663	0.03%
2020/05/12	2	39.50	0	0.00	39.70	2	6,607	0.03%
2020/05/11	17	41.04	0	0.00	41.10	17	6,463	0.26%
2020/05/05	2	38.80	0	0.00	38.80	2	6,120	0.03%
2020/04/30	0	0.00	1	39.40	40.00	-1	6,145	-0.02%
2020/04/29	1	38.90	0	0.00	38.90	1	6,134	0.02%
2020/04/28	5	39.80	5	38.65	38.65	0	6,167	0.00%
2020/04/15	0	0.00	1	40.10	39.90	-1	5,908	-0.02%
2020/04/14	0	0.00	1	39.80	39.80	-1	5,819	-0.02%
2020/04/13	1	39.40	0	0.00	39.60	1	5,773	0.02%
2020/03/31	4	33.19	4	33.51	33.10	0	5,529	0.00%
2020/03/27	2	32.65	2	33.15	32.50	0	5,567	0.00%
2020/03/26	3	32.90	8	32.06	32.90	-5	5,468	-0.09%
2020/03/25	5	31.80	5	31.61	31.60	0	5,359	0.00%
2020/03/24	0	0.00	5	28.20	29.00	-5	5,227	-0.10%
2020/03/23	5	26.80	2	26.70	26.40	3	5,163	0.06%
2020/03/20	5	30.15	2	30.00	28.00	3	5,115	0.06%
2020/03/19	4	27.85	10	27.60	27.45	-6	4,974	-0.12%
2020/03/13	0	0.00	1	31.95	33.15	-1	4,720	-0.02%
2020/03/12	1	36.00	3	35.40	35.40	-2	4,616	-0.04%
2020/03/06	2	41.30	0	0.00	41.05	2	4,384	0.05%
2020/03/05	2	41.60	0	0.00	41.70	2	4,371	0.05%
2020/03/04	2	41.35	2	41.80	41.50	0	4,306	0.00%
2020/02/20	0	0.00	0	38.85	38.85	0	4,155	0.00%
2020/02/06	0	0.00	4	38.95	39.10	-4	5,791	-0.07%
2020/02/04	3	38.00	0	0.00	37.90	3	5,862	0.05%
2020/01/30	0	0.00	1	39.60	38.70	-1	6,083	-0.02%
2019/12/30	0	0.00	1	43.00	43.80	-1	7,526	-0.01%
2019/12/27	1	42.50	0	0.00	42.40	1	7,456	0.01%
2019/12/25	1	43.15	1	43.50	43.40	0	7,535	0.00%
2019/12/24	0	0.00	2	42.60	43.00	-2	7,682	-0.03%
2019/12/19	0	0.00	1	42.15	42.15	-1	8,822	-0.01%
2019/12/16	0	0.00	2	42.23	42.30	-2	9,664	-0.02%
2019/12/12	2	42.50	0	0.00	42.20	2	9,738	0.02%
2019/12/10	0	0.00	1	41.75	41.90	-1	9,716	-0.01%
2019/12/09	0	0.00	2	42.13	42.05	-2	9,701	-0.02%
2019/12/05	3	42.25	0	0.00	42.75	3	9,736	0.03%
2019/11/22	1	42.85	0	0.00	42.85	1	10,146	0.01%
2019/11/20	1	43.95	0	0.00	43.60	1	10,174	0.01%
2019/11/14	7	46.06	7	45.73	44.60	0	10,787	0.00%
2019/11/13	2	45.80	0	0.00	45.00	2	10,608	0.02%
2019/11/12	3	45.95	0	0.00	46.15	3	10,685	0.03%
2019/11/11	4	45.23	2	45.80	46.20	2	10,689	0.02%
2019/11/08	2	45.70	12	45.99	45.80	-10	10,661	-0.09%
2019/10/31	0	0.00	4	44.90	44.65	-4	11,096	-0.04%
2019/10/30	7	45.34	12	45.39	45.80	-5	11,260	-0.04%
2019/10/29	10	44.60	0	0.00	43.90	10	11,419	0.09%
2019/10/28	15	44.30	0	0.00	44.45	15	11,889	0.13%
2019/10/23	5	44.61	14	46.38	44.25	-9	12,367	-0.07%
2019/10/22	2	44.70	2	44.65	44.65	0	12,109	0.00%
2019/10/21	2	44.40	2	44.85	44.15	0	12,029	0.00%
2019/10/18	0	0.00	1	44.05	44.25	-1	11,964	-0.01%
2019/10/15	0	0.00	13	43.15	43.00	-13	11,656	-0.11%
2019/10/08	13	39.86	1	39.90	39.40	12	11,470	0.10%
2019/10/07	0	0.00	1	40.60	40.50	-1	11,391	-0.01%
2019/10/04	1	40.35	0	0.00	40.30	1	11,366	0.01%
2019/10/03	10	41.00	0	0.00	40.95	10	11,301	0.09%
2019/09/26	3	43.23	3	43.45	42.90	0	11,061	0.00%
2019/09/25	0	0.00	7	43.32	44.40	-7	10,781	-0.06%
2019/09/24	4	44.13	10	44.11	42.30	-6	10,420	-0.06%
2019/09/23	10	42.46	1	42.50	43.00	9	9,990	0.09%
2019/09/19	2	40.40	3	40.53	40.90	-1	9,340	-0.01%
2019/09/18	1	39.40	0	0.00	39.30	1	9,139	0.01%
2019/08/30	2	38.90	1	40.10	39.30	1	9,798	0.01%
2019/08/29	1	39.40	5.5	39.30	39.30	-4.5	9,735	-0.05%
2019/08/28	6	38.40	0	0.00	38.40	6	9,662	0.06%
2019/08/23	2	40.25	0	0.00	40.30	2	9,702	0.02%
2019/08/22	1	40.40	1	40.80	40.25	0	9,635	0.00%
2019/08/21	1	40.60	0	0.00	40.40	1	9,495	0.01%
2019/08/20	6	41.29	0	0.00	40.95	6	9,382	0.06%
2019/08/19	1	41.75	6	42.10	42.10	-5	9,110	-0.05%
2019/08/15	0	0.00	5	39.32	39.30	-5	8,662	-0.06%
2019/08/14	0	0.00	3.4	39.00	38.85	-3.4	8,454	-0.04%
2019/08/13	3	38.62	4	38.65	38.15	-1	8,299	-0.01%
2019/08/12	1	36.70	1	36.95	38.25	0	8,147	0.00%
2019/08/08	1	37.25	1	37.60	37.45	0	8,101	0.00%
2019/08/06	2	34.03	4	35.35	36.50	-2	7,923	-0.03%
2019/08/05	3	36.00	0	0.00	35.50	3	7,981	0.04%
2019/08/02	6	35.83	1	35.25	36.10	5	8,069	0.06%
2019/08/01	0	0.00	1	37.80	37.80	-1	7,916	-0.01%
2019/07/31	9	37.72	3	37.60	37.60	6	7,619	0.08%
2019/07/29	10	40.25	20	40.18	40.10	-10	7,321	-0.14%
2019/07/26	0	0.00	37	37.82	38.00	-37	6,850	-0.54%
2019/07/23	12	33.99	12	34.83	33.95	0	6,406	0.00%
2019/07/18	1	31.95	0	0.00	31.75	1	6,642	0.02%
2019/07/05	20	32.30	0	0.00	32.15	20	8,917	0.22%
2019/06/28	0	0.00	7	31.20	31.05	-7	8,994	-0.08%
2019/06/27	0	0.00	2	31.40	31.40	-2	9,042	-0.02%
2019/06/26	5	30.95	0	0.00	30.95	5	9,017	0.06%
2019/06/24	2	30.90	2	31.00	31.35	0	9,031	0.00%
2019/06/20	2	31.75	0	0.00	31.55	2	9,042	0.02%
2019/06/19	7	31.60	9	31.52	31.35	-2	9,019	-0.02%
2019/06/18	1	31.25	1	31.40	30.90	0	9,012	0.00%
2019/06/17	2	31.55	0	0.00	31.65	2	8,960	0.02%
2019/06/14	2	30.95	1	31.05	31.70	1	8,869	0.01%
2019/06/13	2	30.83	1	30.55	30.30	1	8,784	0.01%
2019/06/12	1	30.95	1	30.70	30.95	0	8,635	0.00%
2019/06/11	1	30.95	11	31.32	30.90	-10	8,568	-0.12%
2019/06/05	1	30.00	0	0.00	29.45	1	8,346	0.01%
2019/05/31	0	0.00	5	29.70	29.50	-5	8,284	-0.06%
2019/05/30	0	0.00	2	29.15	29.10	-2	8,178	-0.02%
2019/05/28	6	28.18	1	28.10	28.20	5	8,087	0.06%
2019/05/24	4	28.86	2	29.00	28.80	2	8,229	0.02%
2019/05/23	2	28.30	2	28.30	28.30	0	8,526	0.00%
2019/05/22	0	0.00	1	29.15	29.30	-1	8,768	-0.01%
2019/05/21	2	27.75	2	28.00	28.35	0	8,744	0.00%
2019/05/20	1	28.80	1	29.75	28.80	0	8,639	0.00%
2019/05/17	6	29.96	1	29.95	29.30	5	8,650	0.06%
2019/05/16	6	29.94	1	30.25	29.65	5	8,642	0.06%
2019/05/15	0	0.00	5	30.25	30.40	-5	8,664	-0.06%
2019/05/14	4	28.64	3	28.78	29.40	1	8,779	0.01%
2019/05/13	0	0.00	5	29.10	28.80	-5	8,781	-0.06%
2019/05/10	5	30.15	0	0.00	29.30	5	8,700	0.06%
2019/05/08	0	0.00	1	32.60	32.60	-1	8,255	-0.01%
2019/05/07	1	31.90	0	0.00	31.90	1	8,191	0.01%
2019/05/03	5	31.95	10	31.93	32.20	-5	8,101	-0.06%
2019/05/02	5	31.70	0	0.00	31.65	5	8,021	0.06%
2019/04/30	0	0.00	2	32.40	32.70	-2	7,886	-0.03%
2019/04/29	16	32.67	1	32.80	32.50	15	7,864	0.19%
2019/04/25	2	33.00	0	0.00	33.00	2	7,569	0.03%
2019/04/23	2	33.90	1	33.60	34.05	1	7,217	0.01%
2019/04/22	11	34.64	8	34.50	34.90	3	7,052	0.04%
2019/04/19	17	32.35	24	32.85	33.90	-7	6,699	-0.10%
2019/04/18	11	31.15	23	31.82	31.05	-12	6,335	-0.19%
2019/04/17	2	31.30	4	30.01	30.90	-2	5,978	-0.03%
2019/04/15	1	28.70	10	29.30	29.05	-9	5,228	-0.17%
2019/03/29	0	0.00	1	26.20	26.20	-1	4,264	-0.02%
2019/03/22	0	0.00	1	27.80	27.85	-1	4,192	-0.02%
2019/03/21	1	27.10	1	27.60	27.60	0	4,118	0.00%
2019/03/18	3	27.12	4	27.06	27.15	-1	4,094	-0.02%
2019/03/14	1	26.20	0	0.00	26.10	1	4,034	0.02%
2019/03/13	1	26.25	14	26.10	26.35	-13	4,123	-0.32%
2019/03/11	14	26.07	0	0.00	26.05	14	4,319	0.32%
2019/03/06	0	0.00	3	26.95	26.85	-3	4,539	-0.07%
2019/02/25	6	28.05	3	28.28	28.00	3	4,602	0.07%
2019/02/22	5	28.59	7	28.77	27.90	-2	4,499	-0.04%
2019/02/21	5	28.10	0	0.00	28.10	5	4,163	0.12%
2019/02/20	0	0.00	3	26.48	26.10	-3	3,902	-0.08%
2019/02/18	0	0.00	1	26.20	26.20	-1	3,985	-0.03%
2019/02/15	1	25.85	0	0.00	25.70	1	3,985	0.03%
2019/02/14	5	26.17	4	26.35	26.10	1	3,947	0.03%
2019/02/13	0	0.00	1	26.00	26.15	-1	3,840	-0.03%
2019/02/12	0	0.00	3	24.80	25.20	-3	3,643	-0.08%
2019/01/11	1	24.10	0	0.00	23.85	1	4,732	0.02%
2019/01/10	10	24.37	8	24.58	24.30	2	4,712	0.04%
2019/01/09	2	23.40	50	23.47	23.70	-48	4,626	-1.04%
2019/01/02	1	22.80	0	0.00	22.70	1	4,774	0.02%
2018/12/17	0	0.00	50	24.55	24.50	-50	5,194	-0.96%
2018/12/13	0	0.00	3	24.70	24.30	-3	5,184	-0.06%
2018/12/12	3	24.75	0	0.00	24.60	3	5,146	0.06%
2018/12/11	0	0.00	9	24.11	23.95	-9	5,149	-0.17%
2018/12/10	1	24.05	0	0.00	24.10	1	5,198	0.02%
2018/12/07	10	24.62	3	24.40	24.75	7	5,196	0.13%
2018/12/06	1	24.10	3	24.80	24.05	-2	5,199	-0.04%
2018/12/05	1	25.15	0	0.00	25.60	1	5,157	0.02%
2018/12/04	0	0.00	4	25.65	25.85	-4	5,252	-0.08%
2018/12/03	1	25.35	1	25.55	25.65	0	5,211	0.00%
2018/11/30	4	24.58	7	24.47	24.65	-3	5,075	-0.06%
2018/11/29	104	23.91	6	24.10	23.85	98	4,932	1.99%	大買/
2018/11/28	11	23.91	5	23.65	23.85	6	4,935	0.12%
2018/11/22	0	0.00	4	24.20	23.40	-4	5,337	-0.07%
2018/11/21	0	0.00	4	24.00	24.05	-4	5,764	-0.07%
2018/11/20	2	23.75	2	23.65	23.70	0	5,998	0.00%
2018/11/19	2	23.80	4	23.65	23.70	-2	6,020	-0.03%
2018/11/16	11	23.79	2	23.45	23.40	9	6,028	0.15%
2018/11/14	2	23.65	0	0.00	23.50	2	5,954	0.03%
2018/11/13	0	0.00	1	22.10	23.20	-1	5,926	-0.02%
2018/11/02	1	23.70	0	0.00	23.40	1	6,019	0.02%
2018/11/01	3	22.13	3	22.10	22.45	0	5,798	0.00%
2018/10/31	5	21.20	5	21.30	21.10	0	5,804	0.00%
2018/10/30	2	20.10	0	0.00	20.10	2	5,880	0.03%
2018/10/29	2	20.70	4	20.00	20.70	-2	5,917	-0.03%
2018/10/26	3	19.70	4	19.80	19.50	-1	5,994	-0.02%
2018/10/18	1	21.80	0	0.00	21.50	1	6,626	0.02%
2018/10/17	2	22.15	2	22.35	21.50	0	6,694	0.00%
2018/10/05	0	0.00	15	23.13	23.15	-15	7,080	-0.21%
2018/09/25	20	26.55	10	27.20	26.55	10	8,826	0.11%
2018/09/21	0	0.00	10	26.80	26.90	-10	9,259	-0.11%
2018/09/20	1	25.70	1	25.35	25.35	0	9,307	0.00%
2018/09/14	10	26.53	0	0.00	26.40	10	9,515	0.11%
2018/09/13	1	26.00	1	25.60	25.60	0	9,512	0.00%
2018/08/31	2	29.95	2	30.00	29.95	0	9,765	0.00%
2018/08/29	10	29.50	10	29.75	29.70	0	10,391	0.00%
2018/08/28	37	29.65	38	29.82	28.55	-1	10,290	-0.01%
2018/08/27	5	28.30	0	0.00	29.20	5	9,920	0.05%
2018/08/24	1	26.20	1	26.65	26.55	0	9,832	0.00%
2018/08/20	0	0.00	1	25.80	26.40	-1	11,334	-0.01%
2018/08/17	11	26.53	0	0.00	26.45	11	11,913	0.09%
2018/08/15	3	26.55	3	26.25	26.30	0	12,761	0.00%
2018/08/13	1	27.40	1	27.05	26.20	0	13,082	0.00%
2018/08/09	1	28.45	1	28.65	28.85	0	13,139	0.00%
2018/08/08	1	29.05	1	29.40	28.55	0	13,262	0.00%
2018/08/06	15	28.67	10	28.85	28.85	5	13,475	0.04%
2018/08/03	1	27.95	1	28.20	28.10	0	13,489	0.00%
2018/08/01	0	0.00	1	29.05	28.75	-1	13,583	-0.01%
2018/07/31	1	28.65	1	28.75	28.75	0	13,850	0.00%
2018/07/30	1	28.80	1	28.20	28.50	0	13,957	0.00%
2018/07/27	5	29.41	2	29.20	29.50	3	13,909	0.02%
2018/07/26	13	29.22	8	29.44	29.55	5	13,809	0.04%
2018/07/25	8	28.39	12	28.70	28.60	-4	13,605	-0.03%
2018/07/24	16	26.52	16	27.28	27.30	0	13,400	0.00%
2018/07/19	2	26.20	2	26.38	26.25	0	13,169	0.00%
2018/07/18	5	27.45	0	0.00	26.30	5	13,140	0.04%
2018/07/17	1	27.95	1	27.90	28.35	0	12,987	0.00%
2018/07/16	1	27.90	0	0.00	27.95	1	12,827	0.01%
2018/07/13	1	28.75	0	0.00	28.70	1	12,747	0.01%
2018/07/12	4	29.41	4	29.13	29.70	0	12,715	0.00%
2018/07/11	0	0.00	1	28.70	28.55	-1	12,623	-0.01%
2018/07/09	1	29.45	0	0.00	28.75	1	12,554	0.01%
2018/07/06	6	29.67	7	29.13	28.95	-1	12,464	-0.01%
2018/07/05	6	30.88	6	29.98	29.80	0	12,239	0.00%
2018/07/04	18	32.05	7	32.43	32.00	11	12,022	0.09%
2018/07/03	15	33.93	6	34.30	31.40	9	11,762	0.08%
2018/07/02	31	32.03	59	32.09	33.05	-28	10,803	-0.26%
2018/06/29	7	29.47	7	29.77	30.05	0	10,327	0.00%
2018/06/27	11	29.34	0	0.00	28.70	11	10,090	0.11%
2018/06/25	16	29.03	0	0.00	28.00	16	9,866	0.16%
2018/06/20	1	27.30	66	27.68	28.00	-65	9,678	-0.67%
2018/06/15	0	0.00	1	30.10	30.05	-1	9,513	-0.01%
2018/06/13	10	30.55	0	0.00	30.55	10	9,329	0.11%
2018/06/11	17	31.48	3	31.60	31.15	14	9,137	0.15%
2018/06/08	0	0.00	1	30.60	30.60	-1	9,001	-0.01%
2018/06/07	38	32.06	28	32.58	30.40	10	8,896	0.11%
2018/06/06	20	30.60	26	30.37	31.20	-6	8,362	-0.07%
2018/06/05	6	29.88	0	0.00	28.85	6	8,033	0.07%
2018/06/04	10	29.70	1	30.40	29.75	9	7,931	0.11%
2018/06/01	0	0.00	5	29.08	29.15	-5	7,814	-0.06%
2018/05/31	11	30.96	3	29.75	29.15	8	7,709	0.10%
2018/05/30	2	30.40	2	29.35	30.40	0	7,314	0.00%
2018/05/29	7	31.08	1	30.00	30.05	6	6,991	0.09%
2018/05/28	8	30.44	27	30.09	31.60	-19	6,615	-0.29%
2018/05/25	31	28.49	11	28.26	28.80	20	6,007	0.33%
2018/05/24	18	25.61	35	26.52	27.20	-17	5,375	-0.32%
2018/05/23	4	25.03	14	24.50	24.75	-10	4,844	-0.21%
2018/05/22	12	23.73	8	23.40	23.55	4	4,373	0.09%
2018/05/21	6	23.48	4	22.98	23.35	2	4,181	0.05%
2018/05/18	15	22.30	0	0.00	22.20	15	3,919	0.38%
2018/05/16	1	22.30	6	22.45	22.90	-5	3,734	-0.13%
2018/05/15	28	21.88	16	21.85	22.45	12	3,591	0.33%
2018/05/14	11	21.77	2	21.13	21.70	9	3,452	0.26%
2018/05/11	2	21.70	2	20.65	20.80	0	3,201	0.00%
2018/05/10	2	20.98	2	21.25	21.40	0	3,004	0.00%
2018/05/09	8	21.31	17	21.22	21.25	-9	2,931	-0.31%
2018/05/08	11	21.02	11	20.97	20.25	0	2,728	0.00%
2018/05/07	0	0.00	10	19.60	20.05	-10	2,354	-0.42%
2018/05/02	0	0.00	10	17.85	18.10	-10	2,070	-0.48%
2018/04/25	10	16.78	1	16.70	16.90	9	2,097	0.43%
2018/04/24	0	0.00	1	16.90	16.90	-1	2,142	-0.05%
2018/04/20	0	0.00	1	17.80	17.80	-1	2,226	-0.04%
2018/04/18	3	18.30	3	17.85	17.85	0	2,290	0.00%
2018/04/17	2	18.03	0	0.00	18.35	2	2,321	0.09%
2018/04/16	1	17.95	0	0.00	17.85	1	2,303	0.04%
2018/03/30	0	0.00	12	17.85	17.70	-12	3,149	-0.38%
2018/03/12	10	18.80	0	0.00	18.80	10	6,081	0.16%
2018/03/09	2	19.00	2	19.20	18.85	0	6,117	0.00%
2018/01/18	15	21.50	0	0.00	21.45	15	7,455	0.20%
2018/01/08	0	0.00	50	21.00	20.70	-50	8,145	-0.61%
2018/01/04	70	22.56	20	22.90	22.55	50	8,221	0.61%
2018/01/02	20	21.50	30	21.58	21.45	-10	7,853	-0.13%