瀚宇博 (5469)-玉山-大里券商分點個股進出

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
56.5
漲跌
▼1.1
漲幅
-1.91%
成交量
3,590張
產業
上市電子零組件類股
590人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瀚宇博 (5469)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	2.1	56.90	2	57.30	56.50	0.1	7,169	0.00%
2024/06/04	1	57.10	1	57.90	57.60	0	7,192	0.00%
2024/06/03	2.1	57.59	2	59.10	57.40	0.1	7,187	0.00%
2024/05/31	7	60.16	0	0.00	59.20	7	7,095	0.10%
2024/05/30	8	59.21	2	59.15	58.50	6	6,965	0.09%
2024/05/29	5.1	60.71	4.3	60.86	60.20	0.8	6,873	0.01%
2024/05/28	2	58.65	30	59.00	59.20	-28	6,712	-0.42%
2024/05/27	1	58.20	3	58.40	58.00	-2	6,687	-0.03%
2024/05/24	0	0.00	1	56.50	56.90	-1	6,631	-0.02%
2024/05/23	1	58.50	0	0.00	57.10	1	6,600	0.02%
2024/05/22	1	56.90	2	57.30	58.00	-1	6,618	-0.02%
2024/05/21	36	57.47	6	56.75	57.40	30	6,543	0.46%
2024/05/20	9	55.50	10	55.16	55.70	-1	6,391	-0.02%
2024/05/17	1	55.30	1	55.30	55.10	0	6,296	0.00%
2024/05/16	0.3	57.50	5	57.73	56.70	-4.8	6,230	-0.08%
2024/05/15	14.3	58.64	17	59.77	58.60	-2.7	6,239	-0.04%
2024/05/14	5	56.34	4	56.13	56.60	1	6,045	0.02%
2024/05/13	1.1	54.70	1	55.30	55.40	0.1	6,033	0.00%
2024/05/10	1	54.90	1	54.70	54.90	0	6,077	0.00%
2024/05/09	1	55.60	1	55.60	55.10	0	6,070	0.00%
2024/05/08	1	55.30	0	0.00	55.50	1	6,077	0.02%
2024/05/07	1	54.40	0	0.00	54.70	1	6,135	0.02%
2024/05/06	6.2	54.32	0	0.00	54.50	6.2	6,276	0.10%
2024/05/03	0.4	54.60	0	0.00	54.30	0.4	6,448	0.01%
2024/05/02	0.8	55.00	0	0.00	54.90	0.8	6,426	0.01%
2024/04/30	3	56.00	0	0.00	56.10	3	6,464	0.05%
2024/04/29	0	0.00	1	56.30	56.70	-1	6,448	-0.02%
2024/04/26	0.6	55.48	0	56.00	55.20	0.6	6,445	0.01%
2024/04/25	0.2	55.70	0	0.00	55.20	0.2	6,443	0.00%
2024/04/24	0	0.00	3	55.50	55.60	-3	6,451	-0.05%
2024/04/23	0.1	54.47	0	0.00	54.50	0.1	6,463	0.00%
2024/04/22	2.2	54.84	1	54.40	54.40	1.2	6,473	0.02%
2024/04/19	3	55.30	1	56.00	55.70	2	6,440	0.03%
2024/04/18	1	56.40	0	0.00	56.60	1	6,405	0.02%
2024/04/17	4	56.65	3	56.70	56.60	1	6,406	0.02%
2024/04/16	7.1	56.60	1	57.20	56.70	6.1	6,398	0.09%
2024/04/15	0	0.00	4	58.70	58.40	-4	6,339	-0.06%
2024/04/12	6	59.40	0	0.00	58.90	6	6,323	0.09%
2024/04/11	1.1	59.31	0	0.00	59.50	1.1	6,319	0.02%
2024/04/09	0	61.90	0	0.00	60.70	0	6,302	0.00%
2024/04/08	0	0.00	4	61.93	62.00	-4	6,278	-0.06%
2024/04/03	3	61.53	1	61.30	61.30	2	6,339	0.03%
2024/04/02	2	60.95	1	61.00	61.20	1	6,315	0.02%
2024/04/01	1.3	60.86	1	61.30	61.00	0.3	6,277	0.00%
2024/03/29	2	61.65	1	62.20	60.80	1	6,201	0.02%
2024/03/28	6.3	64.27	7	64.16	63.20	-0.8	5,938	-0.01%
2024/03/27	4	62.73	8	63.00	63.60	-4	5,614	-0.07%
2024/03/26	6	61.95	0	0.00	60.90	6	5,491	0.11%
2024/03/25	8	63.54	4.1	62.66	62.50	3.9	5,434	0.07%
2024/03/22	18.3	65.77	19	63.18	62.40	-0.7	5,361	-0.01%
2024/03/21	32	66.79	44.1	67.60	67.00	-12.1	5,175	-0.23%
2024/03/20	3	63.44	14.1	63.98	64.90	-11.1	4,423	-0.25%
2024/03/19	3	59.27	4.3	59.63	59.00	-1.3	4,056	-0.03%
2024/03/18	0	0.00	2.2	56.47	56.50	-2.2	3,911	-0.06%
2024/03/15	1	55.70	4	56.67	55.70	-3	3,869	-0.08%
2024/03/14	0	0.00	2.5	55.52	55.20	-2.5	3,855	-0.06%
2024/03/13	2	54.35	0	0.00	54.70	2	3,876	0.05%
2024/03/12	4	54.25	7.3	54.77	55.00	-3.3	3,920	-0.08%
2024/03/11	5.1	53.88	0	0.00	53.30	5.1	3,909	0.13%
2024/03/08	3.2	55.63	0	0.00	54.90	3.2	3,921	0.08%
2024/03/07	0	0.00	1	57.50	57.40	-1	4,168	-0.02%
2024/03/05	2.2	57.99	1	58.60	58.30	1.2	4,428	0.03%
2024/03/04	1	57.60	0	0.00	57.80	1	4,425	0.02%
2024/03/01	0.1	58.10	0	0.00	57.50	0.1	4,423	0.00%
2024/02/27	1	57.30	1	58.40	57.20	0	4,392	0.00%
2024/02/26	0.1	58.10	2	57.90	57.80	-1.9	4,359	-0.04%
2024/02/23	14.6	59.44	8	60.00	58.40	6.6	4,341	0.15%
2024/02/21	1	62.10	0	0.00	62.10	1	4,307	0.02%
2024/02/20	0	0.00	1	62.80	62.50	-1	4,307	-0.02%
2024/02/19	0	0.00	5	62.08	62.00	-5	4,259	-0.12%
2024/02/16	9	61.83	2	62.30	61.50	7	4,232	0.17%
2024/02/15	2	58.20	2	59.95	60.00	0	4,144	0.00%
2024/02/05	0	0.00	1	58.50	58.60	-1	4,096	-0.02%
2024/02/02	0	0.00	2	58.20	58.40	-2	4,061	-0.05%
2024/02/01	2	57.00	2	57.35	57.50	0	4,019	0.00%
2024/01/31	0	0.00	2	56.60	57.00	-2	4,006	-0.05%
2024/01/30	2	57.50	5	56.74	56.70	-3	4,010	-0.07%
2024/01/29	4	57.53	3	57.77	57.80	1	3,956	0.03%
2024/01/26	11.1	56.86	14.5	56.85	57.00	-3.4	3,827	-0.09%
2024/01/25	2	54.85	0.1	55.00	54.60	1.9	3,692	0.05%
2024/01/24	13.1	55.79	1.3	55.92	55.30	11.8	3,832	0.31%
2024/01/23	0.1	55.00	3	55.40	55.30	-2.9	3,953	-0.07%
2024/01/22	0	0.00	2	54.65	54.70	-2	3,950	-0.05%
2024/01/19	5	53.56	2	53.90	53.80	3	3,946	0.08%
2024/01/18	3.1	53.07	0.3	53.80	53.50	2.8	3,970	0.07%
2024/01/17	1	53.70	1	53.90	53.60	0	3,973	0.00%
2024/01/16	0	0.00	1	54.90	54.90	-1	3,965	-0.03%
2024/01/15	0	0.00	2	54.40	54.40	-2	3,963	-0.05%
2024/01/12	4	53.18	0	0.00	53.70	4	3,976	0.10%
2024/01/11	0.1	53.80	0	0.00	53.90	0.1	3,973	0.00%
2024/01/10	1	53.70	1	54.00	54.00	0	4,002	0.00%
2024/01/09	5	54.68	2	54.70	54.60	3	4,001	0.07%
2024/01/08	1	55.00	1	55.00	55.00	0	4,006	0.00%
2024/01/05	1	55.50	2	55.90	55.30	-1	4,023	-0.02%
2024/01/04	2.1	54.86	1	55.30	55.80	1.1	4,024	0.03%
2024/01/03	0	0.00	4	55.90	55.40	-4	4,078	-0.10%
2024/01/02	0	55.50	5	55.44	55.40	-5	4,104	-0.12%
2023/12/29	9	54.93	1	55.40	55.30	8	4,103	0.19%
2023/12/28	0	0.00	1	54.90	54.20	-1	4,022	-0.02%
2023/12/27	3	54.23	0	0.00	54.20	3	4,021	0.07%
2023/12/25	2.1	53.90	0	0.00	54.00	2.1	4,015	0.05%
2023/12/22	6	54.78	2	54.50	54.50	4	4,009	0.10%
2023/12/21	0	0.00	1.1	55.50	54.80	-1.1	3,997	-0.03%
2023/12/20	0	0.00	2	55.50	55.60	-2	3,986	-0.05%
2023/12/19	0.1	56.50	5.6	57.42	56.00	-5.5	3,976	-0.14%
2023/12/18	5.4	58.72	3.7	60.36	57.90	1.7	3,957	0.04%
2023/12/15	0.1	63.00	6	63.08	62.80	-5.9	3,906	-0.15%
2023/12/14	2	62.00	1	62.97	63.00	1	3,881	0.02%
2023/12/13	1	61.60	1	61.90	61.80	0	3,880	0.00%
2023/12/12	2	61.60	2	62.15	61.60	0	3,936	0.00%
2023/12/08	0	0.00	3.1	63.73	63.20	-3.1	4,038	-0.08%
2023/12/07	1	63.70	1	63.30	63.70	0	4,058	0.00%
2023/12/06	5	62.88	10	62.46	62.90	-5	4,065	-0.12%
2023/12/05	3	61.96	5.4	63.08	62.10	-2.4	4,062	-0.06%
2023/12/04	8	62.13	20.1	63.27	62.90	-12.1	4,137	-0.29%
2023/12/01	16	58.13	2.7	58.94	59.10	13.3	4,059	0.33%
2023/11/30	1	57.10	2	57.05	56.80	-1	4,112	-0.02%
2023/11/24	0	0.00	3	55.60	55.30	-3	4,212	-0.07%
2023/11/22	3	54.90	1	55.00	54.80	2	4,270	0.05%
2023/11/21	2	55.91	9	55.83	55.30	-7	4,299	-0.16%
2023/11/20	4	55.83	0	0.00	56.10	4	4,373	0.09%
2023/11/17	9	55.00	1	55.20	55.20	8	4,361	0.18%
2023/11/14	1	53.30	0	0.00	52.90	1	4,598	0.02%
2023/11/13	2.1	52.90	0	0.00	53.00	2.1	4,744	0.04%
2023/11/10	1	53.41	1	53.40	53.30	0	4,800	0.00%
2023/11/08	2	55.30	3	54.77	54.60	-1	4,939	-0.02%
2023/11/06	0	0.00	2	55.20	55.70	-2	5,133	-0.04%
2023/11/03	2.1	55.60	0	0.00	54.70	2.1	5,245	0.04%
2023/11/02	3	56.53	6.1	56.18	56.20	-3.1	5,263	-0.06%
2023/11/01	11	53.94	6	54.58	55.20	5	5,253	0.10%
2023/10/31	3.1	57.01	22	57.04	55.70	-19	5,125	-0.37%
2023/10/27	4	54.22	0	0.00	54.40	4	5,008	0.08%
2023/10/26	1	54.50	1	54.80	54.00	0	5,108	0.00%
2023/10/25	0	0.00	1	54.80	54.90	-1	5,103	-0.02%
2023/10/24	1	53.72	2	53.50	54.50	-1	5,117	-0.02%
2023/10/23	3.1	53.10	0	0.00	53.10	3.1	5,180	0.06%
2023/10/20	1	51.90	4	51.80	52.40	-3	5,386	-0.06%
2023/10/18	1	52.20	8	52.25	52.50	-7	5,509	-0.13%
2023/10/17	4.1	53.53	0	0.00	53.20	4.1	5,542	0.07%
2023/10/16	3	53.70	0	0.00	53.90	3	5,743	0.05%
2023/10/13	2	54.25	1	54.60	54.20	1	6,203	0.02%
2023/10/12	11.1	55.57	1	55.60	55.40	10.1	6,578	0.15%
2023/10/11	7.1	55.32	1	56.40	55.20	6.1	6,710	0.09%
2023/10/06	1.1	57.04	1	58.30	56.40	0.1	6,638	0.00%
2023/10/05	3.1	59.37	0	0.00	58.90	3.1	6,601	0.05%
2023/10/04	0	58.70	4.1	58.65	59.20	-4	6,591	-0.06%
2023/10/03	4.2	59.82	4	59.65	59.50	0.2	6,600	0.00%
2023/10/02	12.1	60.49	9	60.41	60.40	3.1	6,605	0.05%
2023/09/28	3.1	59.26	1	58.80	59.40	2.1	6,596	0.03%
2023/09/27	0.1	58.71	2	58.80	58.90	-1.9	6,608	-0.03%
2023/09/26	0	59.50	0	0.00	59.00	0	6,612	0.00%
2023/09/25	7.1	59.51	7	59.69	60.40	0.1	6,629	0.00%
2023/09/22	2.1	58.50	1	58.30	58.50	1.1	6,613	0.02%
2023/09/21	1.1	58.41	0	0.00	58.50	1.1	6,655	0.02%
2023/09/20	1.1	59.05	1	59.60	59.40	0.1	6,790	0.00%
2023/09/19	1.1	61.01	1	61.40	61.30	0.1	6,775	0.00%
2023/09/18	0.1	60.90	0	0.00	60.90	0.1	6,806	0.00%
2023/09/15	5.1	60.86	1	60.70	60.80	4.1	6,861	0.06%
2023/09/14	1	60.50	1	60.20	60.50	0	6,871	0.00%
2023/09/13	1	59.50	3	59.80	60.10	-2	6,876	-0.03%
2023/09/12	4	58.45	7	59.01	59.10	-3	6,857	-0.04%
2023/09/11	2.1	57.02	0.1	57.20	57.20	2	6,784	0.03%
2023/09/08	2.1	59.29	10	58.85	59.30	-7.9	6,697	-0.12%
2023/09/07	13	59.56	9	59.70	59.40	4	6,658	0.06%
2023/09/06	19	58.39	32	58.66	58.80	-13	6,563	-0.20%
2023/09/05	5	56.02	9	57.56	57.50	-4	6,516	-0.06%
2023/08/31	1	54.70	2	54.30	55.20	-1	6,233	-0.02%
2023/08/30	5	53.56	5	53.76	53.90	0	6,198	0.00%
2023/08/28	2	52.50	1	52.60	52.60	1	6,177	0.02%
2023/08/25	2	54.00	5	54.02	54.00	-3	6,187	-0.05%
2023/08/24	4.5	53.15	13	53.39	53.70	-8.5	6,151	-0.14%
2023/08/21	0	0.00	8	54.60	54.70	-8	5,967	-0.13%
2023/08/18	1.9	53.20	6	53.42	53.30	-4.1	5,889	-0.07%
2023/08/16	4.1	52.02	0	0.00	52.50	4.1	5,671	0.07%
2023/08/15	1.1	51.55	5.1	52.18	52.20	-4	5,601	-0.07%
2023/08/14	4	50.10	1	49.95	50.40	3	5,497	0.05%
2023/08/11	0.1	50.00	1.1	50.81	50.80	-1	5,473	-0.02%
2023/08/10	20	50.62	15	50.30	50.30	5	5,409	0.09%
2023/08/09	16	50.33	15	50.60	50.80	1	5,299	0.02%
2023/08/08	0	0.00	2	49.98	49.95	-2	5,202	-0.04%
2023/08/02	1	48.00	3	47.55	47.60	-2	5,135	-0.04%
2023/08/01	2	49.08	0	0.00	48.95	2	5,127	0.04%
2023/07/31	7	50.34	24	50.74	49.65	-17	5,123	-0.33%
2023/07/28	1	49.45	7	48.81	49.40	-6	5,108	-0.12%
2023/07/27	0	49.10	1	49.45	49.20	-1	5,086	-0.02%
2023/07/26	2	49.50	1	49.05	49.25	1	5,055	0.02%
2023/07/25	1	51.20	5	50.20	50.70	-4	4,978	-0.08%
2023/07/24	10	48.88	18	49.18	49.20	-8	4,760	-0.17%
2023/07/21	9	46.93	6.3	46.86	47.50	2.7	4,657	0.06%
2023/07/20	7	47.88	3	47.50	46.80	4	4,612	0.09%
2023/07/19	4	49.15	2	48.65	47.55	2	4,538	0.04%
2023/07/18	12	50.85	5.2	52.11	50.20	6.8	4,397	0.16%
2023/07/17	18.2	52.32	11	53.70	54.40	7.2	3,923	0.18%
2023/07/14	4	49.10	4.6	48.83	49.50	-0.6	3,526	-0.02%
2023/07/13	0	0.00	1	47.50	47.50	-1	3,369	-0.03%
2023/07/12	0.1	47.55	0	0.00	47.50	0.1	3,355	0.00%
2023/07/11	0	0.00	1	47.75	47.90	-1	3,335	-0.03%
2023/07/10	0	0.00	6	47.43	47.65	-6	3,338	-0.18%
2023/07/07	4	48.00	4	47.70	48.10	0	3,346	0.00%
2023/07/05	1	48.80	25	48.03	48.05	-24	3,435	-0.70%
2023/07/04	0	0.00	4	47.80	48.00	-4	3,524	-0.11%
2023/07/03	0	0.00	1.1	48.70	48.65	-1.1	3,480	-0.03%
2023/06/30	4	47.92	2	47.90	48.05	2	3,428	0.06%
2023/06/29	9.1	48.35	5	48.12	48.35	4.1	3,397	0.12%
2023/06/28	16.1	48.08	7	48.14	48.20	9.1	3,311	0.27%
2023/06/27	0	0.00	4	46.78	46.70	-4	3,114	-0.13%
2023/06/26	2	46.05	11	46.51	46.70	-9	3,031	-0.30%
2023/06/21	13.1	46.26	6.3	45.71	45.60	6.9	2,969	0.23%
2023/06/20	10	45.20	5	44.96	45.20	5	2,867	0.17%
2023/06/19	0.2	44.30	1	43.90	44.75	-0.8	2,778	-0.03%
2023/06/16	1	44.20	0	0.00	44.05	1	2,707	0.04%
2023/06/15	0	0.00	1	43.50	43.60	-1	2,629	-0.04%
2023/06/14	0	0.00	1	43.45	43.45	-1	2,612	-0.04%
2023/06/13	1	42.65	6	42.93	43.25	-5	2,596	-0.19%
2023/06/12	4	42.73	2	42.50	42.30	2	2,541	0.08%
2023/06/09	2.2	43.78	13	44.51	44.00	-10.8	2,453	-0.44%
2023/06/08	0	0.00	5	43.35	43.20	-5	2,267	-0.22%
2023/06/07	0	0.00	9	43.64	43.55	-9	2,246	-0.40%
2023/06/06	2	43.20	0	0.00	43.25	2	2,205	0.09%
2023/06/05	5	42.82	2	42.98	43.30	3	2,195	0.14%
2023/06/02	2	42.15	0	0.00	42.35	2	2,151	0.09%
2023/06/01	3	42.48	2	42.95	42.80	1	2,132	0.05%
2023/05/31	1	42.20	1	42.45	42.20	0	2,097	0.00%
2023/05/30	1	42.10	0	0.00	41.60	1	2,032	0.05%
2023/05/29	5	41.80	1	41.75	41.75	4	2,016	0.20%
2023/05/26	1	41.10	2	40.80	40.80	-1	1,999	-0.05%
2023/05/25	0	0.00	3	42.30	42.40	-3	1,945	-0.15%
2023/05/24	2	41.30	5	41.53	41.70	-3	1,895	-0.16%
2023/05/22	1	40.45	4	40.63	40.80	-3	1,870	-0.16%
2023/05/17	0	0.00	5	39.96	39.90	-5	1,819	-0.27%
2023/05/16	0	0.00	7	39.55	39.70	-7	1,785	-0.39%
2023/05/11	1	38.60	1	38.85	38.60	0	1,673	0.00%
2023/05/10	4	39.26	0	0.00	39.10	4	1,647	0.24%
2023/05/09	3	38.80	3	38.55	38.90	0	1,611	0.00%
2023/05/08	1	39.20	3	39.23	38.90	-2	1,586	-0.13%
2023/05/05	2	38.53	0	0.00	38.45	2	1,547	0.13%
2023/05/04	0	0.00	2	38.70	39.10	-2	1,518	-0.13%
2023/04/28	0	0.00	1	37.95	37.95	-1	1,422	-0.07%
2023/04/25	1	37.10	1	36.85	36.85	0	1,395	0.00%
2023/04/21	4	37.58	2	38.15	37.25	2	1,378	0.15%
2023/04/20	0	0.00	2	38.55	38.35	-2	1,299	-0.15%
2023/04/18	1	38.00	1	38.25	37.95	0	1,264	0.00%
2023/04/17	3	38.13	0	0.00	38.15	3	1,256	0.24%
2023/04/13	0	0.00	2.1	38.98	38.60	-2.1	1,211	-0.17%
2023/04/12	0	39.30	4	39.28	39.00	-4	1,182	-0.34%
2023/04/11	0	38.53	5	38.71	38.85	-5	1,133	-0.44%
2023/04/10	1	38.05	3	37.97	37.70	-2	1,047	-0.19%
2023/04/07	2	36.70	29	37.53	37.25	-27	953	-2.83%
2023/03/27	10	35.55	10	35.50	35.55	0	814	0.00%
2023/03/24	0	0.00	46	35.65	35.75	-46	822	-5.59%
2023/03/23	45	35.07	0	0.00	35.25	45	800	5.62%
2023/03/22	1	35.00	1	34.90	34.95	0	794	0.00%
2023/03/21	0	0.00	9	34.64	34.95	-9	790	-1.14%
2023/03/20	0	0.00	1	34.45	34.40	-1	772	-0.13%
2023/03/16	4	33.71	2	33.40	33.50	2	773	0.26%
2023/03/14	1	34.00	0	0.00	34.00	1	806	0.12%
2023/03/13	6	33.96	1	34.30	34.30	5	813	0.61%
2023/03/10	1	34.40	0	0.00	34.45	1	823	0.12%
2023/03/08	1	35.40	0	0.00	35.50	1	839	0.12%
2023/03/06	0	0.00	6	35.16	35.45	-6	834	-0.72%
2023/03/03	2	34.78	1	34.95	34.85	1	838	0.12%
2023/02/24	5	34.35	0	0.00	34.45	5	842	0.59%
2023/02/23	0	0.00	1	34.65	34.60	-1	846	-0.12%
2023/02/22	1	34.10	0	0.00	34.25	1	853	0.12%
2023/02/20	0	0.00	2	34.80	34.80	-2	889	-0.22%
2023/02/17	0	0.00	1	34.45	34.50	-1	892	-0.11%
2023/02/16	0	0.00	1.2	33.92	33.90	-1.2	879	-0.14%
2023/02/02	0	0.00	1	33.45	33.70	-1	1,338	-0.07%
2023/02/01	2	33.00	1	32.95	33.20	1	1,324	0.08%
2023/01/31	0	0.00	1	32.45	32.70	-1	1,311	-0.08%
2023/01/16	1	31.60	0	0.00	31.55	1	1,292	0.08%
2023/01/10	0	0.00	2	32.30	32.10	-2	1,282	-0.16%
2023/01/09	0.1	32.20	1	32.45	32.35	-0.9	1,278	-0.07%
2023/01/06	0	0.00	3	31.92	31.95	-3	1,273	-0.24%
2023/01/05	0	0.00	1	31.95	31.75	-1	1,290	-0.08%
2022/12/29	1	31.10	0	0.00	31.40	1	1,313	0.08%
2022/12/28	2	31.70	0	0.00	31.65	2	1,316	0.15%
2022/12/27	0	0.00	1	32.45	32.15	-1	1,316	-0.08%
2022/12/26	1	32.10	0	0.00	32.15	1	1,313	0.08%
2022/12/22	1	31.95	0	0.00	31.95	1	1,330	0.08%
2022/12/20	2	31.85	0	0.00	31.50	2	1,335	0.15%
2022/12/19	1	32.50	0	0.00	32.30	1	1,338	0.07%
2022/12/16	0	0.00	2	33.00	32.80	-2	1,331	-0.15%
2022/12/14	0	0.00	2	33.30	33.35	-2	1,316	-0.15%
2022/12/13	1	32.80	0	0.00	32.85	1	1,308	0.08%
2022/12/12	1	33.10	0	0.00	33.00	1	1,302	0.08%
2022/12/08	1	33.40	0	0.00	33.40	1	1,302	0.08%
2022/12/07	1	33.60	2	33.40	33.35	-1	1,304	-0.08%
2022/12/06	2.1	34.35	0	0.00	34.15	2.1	1,304	0.16%
2022/12/05	3	35.65	1	35.45	35.35	2	1,281	0.16%
2022/12/02	0	0.00	1	35.25	35.20	-1	1,274	-0.08%
2022/12/01	0	0.00	2	34.88	34.75	-2	1,254	-0.16%
2022/11/29	2	33.78	1	33.90	34.00	1	1,235	0.08%
2022/11/28	1	34.00	0	0.00	33.90	1	1,233	0.08%
2022/11/16	0	0.00	30	34.08	34.35	-30	1,184	-2.53%
2022/11/11	30	33.77	1	34.80	33.65	29	1,144	2.53%
2022/11/09	2	33.75	1	33.80	33.70	1	1,136	0.09%
2022/11/03	1	33.00	2	33.30	33.40	-1	1,062	-0.09%
2022/11/02	5	32.65	7.2	33.35	33.05	-2.2	1,017	-0.21%
2022/11/01	0.2	30.45	6	31.00	31.60	-5.8	851	-0.69%
2022/10/20	1	28.10	1	28.25	28.50	0	850	0.00%
2022/10/17	1	28.10	1	28.30	28.30	0	851	0.00%
2022/10/14	1	28.10	1	28.50	28.55	0	855	0.00%
2022/10/13	0.1	27.60	0	0.00	27.40	0.1	858	0.01%
2022/10/11	1	29.10	0	0.00	29.00	1	840	0.12%
2022/10/04	0	0.00	1	29.45	29.60	-1	839	-0.12%
2022/09/27	2.1	29.20	1	29.50	29.55	1.1	840	0.13%
2022/09/26	3	30.10	0	0.00	29.50	3	838	0.36%
2022/09/22	6.1	30.53	1	30.95	30.85	5.1	858	0.59%
2022/09/19	1	31.10	0	0.00	31.20	1	855	0.12%
2022/09/16	1	31.60	0	0.00	31.20	1	859	0.12%
2022/09/13	0	0.00	1	32.45	32.60	-1	886	-0.11%
2022/09/08	0	0.00	1	31.95	32.10	-1	897	-0.11%
2022/09/07	1	31.10	0	0.00	31.35	1	901	0.11%
2022/09/06	2	31.55	0	0.00	31.45	2	905	0.22%
2022/09/01	0	0.00	14	32.36	32.45	-14	899	-1.56%
2022/08/31	6	32.75	2	32.65	32.75	4	889	0.45%
2022/08/19	0	0.00	1	32.45	32.30	-1	901	-0.11%
2022/08/17	2	31.85	2	31.65	31.70	0	887	0.00%
2022/08/16	2	32.05	1	31.95	32.05	1	872	0.11%
2022/08/15	0	0.00	3	31.30	31.70	-3	850	-0.35%
2022/08/11	0	0.00	3	30.42	30.55	-3	806	-0.37%
2022/08/09	4	29.63	1	29.75	29.75	3	795	0.38%
2022/08/04	1.1	31.16	1	31.40	31.40	0.1	769	0.01%
2022/08/03	1	31.60	0	0.00	31.60	1	760	0.13%
2022/08/02	1	32.10	0	0.00	31.90	1	769	0.13%
2022/08/01	1	32.55	0	0.00	32.50	1	805	0.12%
2022/07/29	0	0.00	2	32.30	32.30	-2	814	-0.25%
2022/07/26	1	32.60	0	0.00	32.35	1	860	0.12%
2022/07/22	0	0.00	1	33.45	33.15	-1	882	-0.11%
2022/07/20	0	0.00	1	32.95	32.60	-1	881	-0.11%
2022/07/19	0	0.00	4	32.53	32.45	-4	887	-0.45%
2022/07/18	2	32.10	0	0.00	32.45	2	886	0.23%
2022/07/15	2	31.55	4	31.73	32.05	-2	884	-0.23%
2022/07/14	0	0.00	1	31.45	31.40	-1	880	-0.11%
2022/07/13	0	0.00	1	30.95	30.80	-1	878	-0.11%
2022/07/12	2.2	30.29	10	29.85	30.00	-7.8	880	-0.89%
2022/07/11	1	31.10	0	0.00	30.90	1	877	0.11%
2022/07/08	0	0.00	1	31.45	31.40	-1	887	-0.11%
2022/07/07	0	0.00	1	30.95	31.00	-1	899	-0.11%
2022/07/06	2	30.28	0	0.00	30.15	2	897	0.22%
2022/07/01	4	30.16	0	0.00	30.00	4	941	0.42%
2022/06/30	1	32.10	0	0.00	31.65	1	920	0.11%
2022/06/29	1	32.60	0	0.00	32.65	1	915	0.11%
2022/06/27	0	0.00	1	33.80	33.65	-1	931	-0.11%
2022/06/22	5.1	32.11	1	33.50	32.10	4.1	929	0.44%
2022/06/20	6	33.05	0	0.00	32.55	6	919	0.65%
2022/06/17	2	33.85	0	0.00	33.80	2	899	0.22%
2022/06/16	2	34.45	0	0.00	34.30	2	896	0.22%
2022/06/15	2	35.43	0	0.00	35.15	2	893	0.22%
2022/06/14	0	0.00	2	34.70	35.00	-2	898	-0.22%
2022/06/13	3.1	35.40	0	0.00	35.10	3.1	907	0.34%
2022/06/10	1	36.10	0	0.00	36.20	1	912	0.11%
2022/06/09	1	36.40	0	0.00	36.45	1	916	0.11%
2022/06/06	1	36.70	0	0.00	36.80	1	938	0.11%
2022/06/01	0	0.00	1	37.45	37.05	-1	970	-0.10%
2022/05/27	15	36.37	5	36.35	36.45	10	979	1.02%
2022/05/26	0	0.00	1	36.95	36.50	-1	995	-0.10%
2022/05/18	0	0.00	1	36.50	36.60	-1	1,284	-0.08%
2022/05/16	0	0.00	3	35.52	35.75	-3	1,351	-0.22%
2022/05/13	0	0.00	1	34.50	34.60	-1	1,334	-0.07%
2022/05/12	1	34.10	0	0.00	33.85	1	1,342	0.07%
2022/05/11	2	34.85	0	0.00	34.60	2	1,320	0.15%
2022/05/10	3	34.10	3	35.17	35.25	0	1,316	0.00%
2022/05/09	5	36.20	0	0.00	35.40	5	1,311	0.38%
2022/05/06	1	37.60	0	0.00	37.65	1	1,275	0.08%
2022/05/05	1	38.30	0	0.00	38.35	1	1,270	0.08%
2022/05/03	1	38.10	0	0.00	38.00	1	1,264	0.08%
2022/04/29	2	38.85	0	0.00	38.55	2	1,251	0.16%
2022/04/25	1	39.60	0	0.00	39.25	1	1,240	0.08%
2022/04/15	2	40.08	0	0.00	40.05	2	1,291	0.15%
2022/04/14	1	40.60	0	0.00	40.50	1	1,316	0.08%
2022/04/13	0	0.00	3	40.78	40.95	-3	1,318	-0.23%
2022/04/12	1	39.40	0	0.00	39.40	1	1,319	0.08%
2022/04/11	7	40.07	0	0.00	39.70	7	1,327	0.53%
2022/04/07	4	41.08	0	0.00	40.75	4	1,314	0.30%
2022/04/06	2	41.70	0	0.00	41.70	2	1,304	0.15%
2022/04/01	2	41.95	1	41.90	42.00	1	1,312	0.08%
2022/03/28	2	42.50	0	0.00	42.55	2	1,386	0.14%
2022/03/23	0	0.00	1	43.45	43.40	-1	1,393	-0.07%
2022/03/22	1	42.60	0	0.00	42.80	1	1,385	0.07%
2022/03/21	0.1	43.00	1	42.95	42.75	-1	1,392	-0.07%
2022/03/18	0	0.00	1	42.45	42.65	-1	1,402	-0.07%
2022/03/16	1	41.40	0	0.00	41.25	1	1,411	0.07%
2022/03/15	1	41.65	0	0.00	41.60	1	1,424	0.07%
2022/03/08	3	41.53	3	41.35	41.35	0	1,486	0.00%
2022/03/07	7	43.16	0	0.00	42.65	7	1,469	0.48%
2022/03/04	2	44.10	0	0.00	44.15	2	1,471	0.14%
2022/03/02	0	0.00	2	44.55	44.80	-2	1,501	-0.13%
2022/03/01	1	45.05	2	44.85	44.90	-1	1,509	-0.07%
2022/02/25	0	0.00	3	44.95	44.70	-3	1,504	-0.20%
2022/02/24	6	44.20	1	45.00	44.10	5	1,501	0.33%
2022/02/23	1	44.80	0	0.00	44.95	1	1,485	0.07%
2022/02/22	0	0.00	4	44.88	44.90	-4	1,495	-0.27%
2022/02/21	1	44.00	0	0.00	44.60	1	1,433	0.07%
2022/02/17	3	43.40	9	43.73	43.80	-6	1,676	-0.36%
2022/02/14	3	42.33	0	0.00	41.95	3	1,751	0.17%
2022/02/09	0	0.00	3	43.45	43.40	-3	1,817	-0.17%
2022/02/07	0	0.00	2	42.45	42.85	-2	1,856	-0.11%
2022/01/26	1	41.40	1	41.70	41.60	0	1,872	0.00%
2022/01/25	3	41.72	0	0.00	41.60	3	1,960	0.15%
2022/01/24	3	41.97	3	42.20	42.25	0	1,978	0.00%
2022/01/21	3	42.80	0	0.00	42.55	3	1,980	0.15%
2022/01/19	2	43.18	0	0.00	43.30	2	2,000	0.10%
2022/01/18	0	0.00	1	43.45	43.25	-1	2,001	-0.05%
2022/01/14	1	42.20	2	42.73	42.65	-1	1,991	-0.05%
2022/01/13	0	0.00	13	42.95	43.05	-13	1,984	-0.65%
2022/01/12	14	42.86	16	42.70	42.90	-2	1,985	-0.10%
2022/01/11	18	42.92	0	0.00	42.80	18	1,972	0.91%
2022/01/10	1	43.10	8	43.25	43.35	-7	1,956	-0.36%
2022/01/07	6	43.77	11	43.55	43.50	-5	1,951	-0.26%
2022/01/06	1	44.40	0	0.00	44.25	1	1,934	0.05%
2022/01/05	14	44.66	0	0.00	44.65	14	1,930	0.73%
2022/01/04	1	45.00	0	0.00	45.15	1	1,917	0.05%
2021/12/30	1	45.10	0	0.00	45.40	1	1,914	0.05%
2021/12/29	2	45.25	0	0.00	45.25	2	1,916	0.10%
2021/12/28	0	0.00	1	45.95	45.45	-1	1,921	-0.05%
2021/12/24	3	45.50	8	45.26	45.25	-5	1,963	-0.25%
2021/12/23	0	0.00	1	44.45	44.60	-1	1,925	-0.05%
2021/12/22	0	0.00	4	44.35	44.20	-4	1,942	-0.21%
2021/12/21	0	0.00	6	44.18	44.15	-6	1,975	-0.30%
2021/12/20	5	43.90	4	43.95	44.00	1	1,983	0.05%
2021/12/17	3	44.03	4	44.00	44.05	-1	1,987	-0.05%
2021/12/15	10	44.15	3	44.45	44.15	7	1,987	0.35%
2021/12/14	5	44.00	0	0.00	43.85	5	1,995	0.25%
2021/12/13	2	44.50	0	0.00	44.40	2	1,985	0.10%
2021/12/10	3	44.90	0	0.00	44.70	3	1,982	0.15%
2021/12/09	1	45.30	0	0.00	45.25	1	1,982	0.05%
2021/12/08	0	0.00	3	45.80	45.95	-3	1,970	-0.15%
2021/12/07	0	0.00	3	45.45	44.90	-3	1,999	-0.15%
2021/12/03	0	0.00	1	45.05	45.05	-1	2,000	-0.05%
2021/12/02	1	44.45	0	0.00	44.60	1	2,000	0.05%
2021/11/29	2	43.80	2	44.40	44.30	0	1,992	0.00%
2021/11/26	8	44.81	3	44.75	44.45	5	1,972	0.25%
2021/11/25	3	45.67	0	0.00	45.50	3	1,953	0.15%
2021/11/24	1	45.70	0	0.00	45.85	1	1,949	0.05%
2021/11/23	5	46.47	6	45.95	45.90	-1	1,949	-0.05%
2021/11/22	6	46.63	6	46.58	46.65	0	1,944	0.00%
2021/11/19	5	45.93	7	45.90	45.70	-2	1,923	-0.10%
2021/11/18	3	46.58	0	0.00	46.40	3	1,899	0.16%
2021/11/17	0	0.00	2	46.63	46.90	-2	1,877	-0.11%
2021/11/16	9	47.80	9	47.41	47.15	0	1,842	0.00%
2021/11/15	1	45.15	0	0.00	46.50	1	1,600	0.06%
2021/11/12	5	44.33	2	44.45	44.30	3	1,540	0.19%
2021/11/11	2	43.68	0	0.00	43.60	2	1,526	0.13%
2021/11/10	2	43.85	21	43.90	44.00	-19	1,574	-1.21%
2021/11/09	3	44.40	2	44.50	44.65	1	1,609	0.06%
2021/11/08	0	0.00	1	43.85	44.10	-1	1,610	-0.06%
2021/11/05	0	0.00	5	43.45	43.90	-5	1,677	-0.30%
2021/11/04	1	43.90	0	0.00	43.95	1	1,698	0.06%
2021/11/03	0	0.00	1	43.15	43.30	-1	1,714	-0.06%
2021/11/02	4	43.53	5	43.00	42.65	-1	1,793	-0.06%
2021/10/27	3	41.40	0	0.00	41.60	3	1,899	0.16%
2021/10/26	0	0.00	1	40.80	40.80	-1	1,902	-0.05%
2021/10/25	1	40.75	0	0.00	40.75	1	1,914	0.05%
2021/10/21	1	40.25	0	0.00	40.15	1	1,970	0.05%
2021/10/13	0	0.00	1	38.90	38.90	-1	2,194	-0.05%
2021/10/08	0	0.00	1	40.25	40.20	-1	2,231	-0.04%
2021/10/04	0	0.00	1	39.10	38.80	-1	2,663	-0.04%
2021/10/01	3	40.00	0	0.00	39.75	3	2,695	0.11%
2021/09/24	1	43.50	0	0.00	43.30	1	2,768	0.04%
2021/09/22	0	0.00	0.2	42.30	42.20	-0.2	2,824	-0.01%
2021/09/16	5	42.45	2	42.33	42.40	3	2,908	0.10%
2021/09/13	1	42.60	1	42.65	42.65	0	3,397	0.00%
2021/09/10	2	42.88	0	0.00	42.55	2	3,453	0.06%
2021/09/06	0	0.00	1	41.70	41.75	-1	3,609	-0.03%
2021/08/31	1	41.75	44	41.70	41.95	-43	3,691	-1.16%
2021/08/30	10	41.80	12	41.65	41.75	-2	3,716	-0.05%
2021/08/26	0	0.00	16	41.55	41.55	-16	3,744	-0.43%
2021/08/25	10	41.50	0	0.00	41.60	10	3,772	0.27%
2021/08/24	30	41.06	4	41.00	41.00	26	3,815	0.68%
2021/08/23	12	41.50	0	0.00	41.60	12	3,820	0.31%
2021/08/20	16	40.61	0	0.00	40.55	16	3,828	0.42%
2021/08/17	0	0.00	0	40.85	40.60	0	3,882	0.00%
2021/08/16	0	0.00	2	41.20	41.60	-2	3,910	-0.05%
2021/08/13	2	42.75	0.2	42.45	41.95	1.8	3,894	0.05%
2021/08/12	2	44.58	4	44.30	44.30	-2	4,118	-0.05%
2021/08/11	1	47.25	0	0.00	46.75	1	4,172	0.02%
2021/08/10	3.4	47.77	0	0.00	47.65	3.4	4,156	0.08%
2021/08/05	1	49.35	1	49.60	49.55	0	4,156	0.00%
2021/08/03	3	48.65	3	48.10	48.30	0	4,189	0.00%
2021/07/30	3	47.50	0	0.00	47.35	3	4,214	0.07%
2021/07/29	0	0.00	1	47.80	47.85	-1	4,246	-0.02%
2021/07/28	0	0.00	4	46.93	47.50	-4	4,284	-0.09%
2021/07/23	0	0.00	1	47.05	47.30	-1	4,597	-0.02%
2021/07/21	0	0.00	4	46.15	46.25	-4	4,687	-0.09%
2021/07/20	3	46.82	0	0.00	46.65	3	4,682	0.06%
2021/07/19	5	48.25	21	47.69	47.60	-16	4,685	-0.34%
2021/07/15	0	0.00	37	48.19	48.25	-37	4,889	-0.76%
2021/07/14	11	49.21	2.1	48.45	48.20	8.9	4,920	0.18%
2021/07/13	75	50.39	41	49.83	49.05	34	4,891	0.70%
2021/07/12	3	49.02	1	48.95	49.15	2	4,678	0.04%
2021/07/09	0	0.00	36	48.46	48.45	-36	4,617	-0.78%
2021/07/08	0	0.00	33	48.28	48.00	-33	4,671	-0.71%
2021/07/07	40	48.13	12	48.08	47.65	28	4,704	0.60%
2021/07/06	0	0.00	27	48.22	48.15	-27	4,780	-0.56%
2021/07/05	1	48.10	0	0.00	48.40	1	5,033	0.02%
2021/07/02	3	47.45	15	47.50	47.30	-12	5,123	-0.23%
2021/07/01	110	47.71	14	47.50	47.15	96	5,162	1.86%	大買/
2021/06/29	2	48.45	1	48.05	47.55	1	5,173	0.02%
2021/06/28	0	0.00	27	47.63	48.00	-27	5,210	-0.52%
2021/06/25	2	48.10	0	0.00	47.55	2	5,209	0.04%
2021/06/24	5	48.01	0	0.00	48.15	5	5,229	0.10%
2021/06/23	10	48.50	1	48.30	48.40	9	5,236	0.17%
2021/06/22	24	48.55	22	48.28	47.65	2	5,254	0.04%
2021/06/21	3	45.53	5	45.75	46.05	-2	5,322	-0.04%
2021/06/18	15	46.56	10	46.50	46.60	5	5,441	0.09%
2021/06/15	1	45.60	1	45.85	45.85	0	5,487	0.00%
2021/06/11	4	45.21	0	0.00	45.15	4	5,528	0.07%
2021/06/10	0	0.00	3	44.75	44.80	-3	5,529	-0.05%
2021/06/09	0	0.00	14	44.34	44.25	-14	5,598	-0.25%
2021/06/08	2	44.28	1	44.35	44.20	1	5,652	0.02%
2021/06/07	5	43.40	5	43.70	43.70	0	5,700	0.00%
2021/06/04	3	44.20	22	44.26	44.10	-19	5,743	-0.33%
2021/06/03	1	44.40	11	44.75	44.65	-10	5,781	-0.17%
2021/06/02	3	44.40	9	44.56	44.65	-6	5,812	-0.10%
2021/06/01	24	45.05	6	44.94	45.15	18	5,826	0.31%
2021/05/31	26	44.31	0	0.00	44.40	26	5,866	0.44%
2021/05/28	4	44.35	2	44.45	44.40	2	5,942	0.03%
2021/05/27	2	43.60	2	43.90	44.00	0	6,162	0.00%
2021/05/26	2	43.90	0	0.00	43.90	2	6,521	0.03%
2021/05/25	5	43.95	45	44.10	44.10	-40	6,577	-0.61%
2021/05/24	42	43.48	5	42.85	43.50	37	6,656	0.56%
2021/05/21	6	43.46	3	43.97	43.60	3	6,773	0.04%
2021/05/20	11	44.15	12.1	45.38	43.40	-1.1	6,861	-0.02%
2021/05/19	3	41.53	6	42.65	43.35	-3	6,619	-0.05%
2021/05/18	1	41.70	5	41.48	42.10	-4	6,594	-0.06%
2021/05/17	4	38.83	6	39.30	38.95	-2	6,581	-0.03%
2021/05/14	3	40.38	4	41.55	40.55	-1	6,524	-0.01%
2021/05/13	5	40.15	5	40.42	40.30	0	6,499	0.00%
2021/05/12	19	40.56	6	40.02	40.50	13	6,468	0.20%
2021/05/11	11.1	43.93	0	45.00	43.15	11	6,383	0.17%
2021/05/10	6	45.60	1	46.50	45.50	5	6,327	0.08%
2021/05/07	5	45.78	0	0.00	46.25	5	6,321	0.08%
2021/05/05	1	45.95	0	0.00	45.25	1	6,321	0.02%
2021/05/04	7	45.79	5	44.98	45.65	2	6,305	0.03%
2021/05/03	7	48.36	1	48.75	47.90	6	6,201	0.10%
2021/04/29	11	49.80	1	50.00	49.70	10	6,115	0.16%
2021/04/28	0	0.00	5	50.88	51.10	-5	6,010	-0.08%
2021/04/26	0	0.00	35	50.20	50.20	-35	6,016	-0.58%
2021/04/23	1	49.45	1	49.70	49.95	0	6,022	0.00%
2021/04/22	9	49.65	0	0.00	49.45	9	6,073	0.15%
2021/04/21	2	51.70	0	0.00	51.60	2	6,049	0.03%
2021/04/20	37	51.06	2	51.50	51.40	35	5,941	0.59%
2021/04/19	4	50.35	0	0.00	50.40	4	5,948	0.07%
2021/04/14	5	49.64	2	50.60	49.30	3	6,013	0.05%
2021/04/13	14	51.01	2	51.60	50.40	12	5,978	0.20%
2021/04/12	8	52.40	1	51.80	51.90	7	5,958	0.12%
2021/04/09	16	53.14	0.4	53.10	53.10	15.6	5,898	0.26%
2021/04/08	2	52.05	20	51.38	51.90	-18	5,649	-0.32%
2021/04/07	0	0.00	1	50.10	50.20	-1	5,523	-0.02%
2021/04/06	2	49.35	0	0.00	49.35	2	5,523	0.04%
2021/04/01	5	49.24	3	49.25	49.25	2	5,532	0.04%
2021/03/31	0	0.00	3	49.35	49.35	-3	5,526	-0.05%
2021/03/30	3	49.12	0	0.00	49.25	3	5,499	0.05%
2021/03/29	7	49.19	1	49.10	49.25	6	5,489	0.11%
2021/03/26	0	0.00	14	49.28	49.35	-14	5,473	-0.26%
2021/03/25	2.4	48.97	3	49.25	48.75	-0.6	5,488	-0.01%
2021/03/24	40.1	50.84	8	50.48	50.10	32.1	5,418	0.59%
2021/03/23	1	49.50	7	49.74	50.10	-6	5,105	-0.12%
2021/03/22	1	48.35	1	48.90	48.80	0	4,990	0.00%
2021/03/19	0	0.00	2	48.05	48.20	-2	5,002	-0.04%
2021/03/18	1	48.40	3	48.47	48.45	-2	5,019	-0.04%
2021/03/17	0	0.00	9	48.37	48.10	-9	5,086	-0.18%
2021/03/16	5	47.40	2	47.65	47.45	3	5,151	0.06%
2021/03/15	1	47.75	0	0.00	47.90	1	5,377	0.02%
2021/03/11	2	46.65	0	46.75	46.75	2	5,456	0.04%
2021/03/09	7	45.96	10	45.94	46.20	-3	5,507	-0.05%
2021/03/05	0	0.00	1	46.40	46.10	-1	5,728	-0.02%
2021/03/04	0	0.00	4	46.55	46.60	-4	5,879	-0.07%
2021/03/02	1	46.15	8	46.78	46.10	-7	5,904	-0.12%
2021/02/26	15	45.88	15	46.26	46.20	0	5,786	0.00%
2021/02/25	0	0.00	28	45.60	45.55	-28	5,606	-0.50%
2021/02/24	10	45.48	25.1	45.42	45.35	-15.1	5,603	-0.27%
2021/02/22	20	44.91	10	44.85	44.80	10	5,452	0.18%
2021/02/19	0	0.00	7	43.92	44.20	-7	5,366	-0.13%
2021/02/18	0	0.00	2	43.45	43.80	-2	5,408	-0.04%
2021/02/17	2	43.10	0	0.00	43.10	2	5,543	0.04%
2021/02/04	2	42.40	2	42.50	42.25	0	5,677	0.00%
2021/02/01	6	41.50	0	0.00	41.55	6	6,010	0.10%
2021/01/28	2	42.10	0	0.00	42.00	2	6,151	0.03%
2021/01/25	1	42.10	7	41.83	42.30	-6	6,623	-0.09%
2021/01/22	4	41.35	0	0.00	41.80	4	6,615	0.06%
2021/01/21	0	0.00	1	42.30	41.25	-1	6,639	-0.02%
2021/01/20	3	41.80	3	41.80	41.65	0	6,698	0.00%
2021/01/19	13	43.35	0	0.00	43.45	13	6,623	0.20%
2021/01/18	0	0.00	0.1	42.75	42.85	-0.1	6,626	0.00%
2021/01/14	6	44.50	7	44.78	44.50	-1	6,626	-0.02%
2021/01/12	4	43.46	0	0.00	43.20	4	6,569	0.06%
2021/01/11	0	0.00	5	44.31	44.30	-5	6,566	-0.08%
2021/01/08	10	43.80	28	43.87	43.80	-18	6,544	-0.28%
2021/01/07	16	43.83	1	43.85	43.80	15	6,606	0.23%
2021/01/06	2	43.58	4	43.80	43.40	-2	6,616	-0.03%
2021/01/05	0	0.00	2	44.30	44.15	-2	6,611	-0.03%
2021/01/04	2	43.53	4	43.80	43.60	-2	6,585	-0.03%
2020/12/31	1	43.35	2	43.50	43.35	-1	6,580	-0.02%
2020/12/30	1	43.30	0	0.00	43.30	1	6,580	0.02%
2020/12/29	30	43.35	5	43.15	43.05	25	6,593	0.38%
2020/12/28	10	43.56	0	0.00	43.60	10	6,551	0.15%
2020/12/25	11	43.57	0	0.00	43.50	11	6,524	0.17%
2020/12/24	14	43.61	7	43.80	43.45	7	6,514	0.11%
2020/12/23	0	0.00	15	43.00	43.00	-15	6,524	-0.23%
2020/12/22	2	43.10	2	43.25	42.90	0	6,618	0.00%
2020/12/21	0	0.00	6	43.76	43.70	-6	6,677	-0.09%
2020/12/18	8	44.51	5	44.10	44.10	3	6,650	0.05%
2020/12/17	2	45.00	5	44.95	44.70	-3	6,631	-0.05%
2020/12/16	3	44.93	8	44.84	44.80	-5	6,606	-0.08%
2020/12/15	5	44.16	3	44.20	43.85	2	6,726	0.03%
2020/12/14	5	44.90	7	45.48	45.35	-2	6,671	-0.03%
2020/12/11	19	44.83	18	44.99	45.00	1	6,626	0.02%
2020/12/10	6	45.88	12	45.82	45.85	-6	6,549	-0.09%
2020/12/09	9	46.44	24	46.00	46.55	-15	6,431	-0.23%
2020/12/08	5	45.00	19	44.98	44.80	-14	6,235	-0.22%
2020/12/07	14	45.64	19	45.47	45.25	-5	6,283	-0.08%
2020/12/04	2	45.05	1	45.45	45.20	1	6,218	0.02%
2020/12/03	7	45.48	34	45.25	45.05	-27	6,188	-0.44%
2020/12/02	6.1	45.73	5	45.90	45.55	1.1	6,174	0.02%
2020/12/01	6	45.17	4.4	45.07	45.60	1.6	6,077	0.03%
2020/11/30	7	44.84	4	45.30	44.85	3	6,089	0.05%
2020/11/27	1	44.60	2	44.70	44.55	-1	6,023	-0.02%
2020/11/26	1	44.05	5	44.20	44.20	-4	6,021	-0.07%
2020/11/25	4	44.56	19	44.28	43.70	-15	6,044	-0.25%
2020/11/24	32	44.85	5	44.88	44.45	27	6,024	0.45%
2020/11/23	20	44.18	3	44.42	44.35	17	5,947	0.29%
2020/11/20	14	43.91	8	43.98	44.15	6	5,967	0.10%
2020/11/19	13	44.18	10	43.95	43.85	3	6,026	0.05%
2020/11/18	5	43.55	3	43.68	43.50	2	6,266	0.03%
2020/11/17	15	43.56	18	43.55	43.40	-3	6,470	-0.05%
2020/11/16	9	43.77	7	44.04	43.85	2	6,809	0.03%
2020/11/13	5	43.00	3	43.07	43.20	2	7,000	0.03%
2020/11/12	12	42.80	2	43.03	42.70	10	7,850	0.13%
2020/11/11	0	0.00	2	42.78	42.95	-2	8,502	-0.02%
2020/11/10	6	42.56	3	42.60	42.40	3	8,790	0.03%
2020/11/09	0	0.00	9	42.08	42.15	-9	8,928	-0.10%
2020/11/06	1	41.85	72	41.78	41.75	-71	8,994	-0.79%
2020/11/05	43	40.84	3	40.95	40.90	40	8,920	0.45%
2020/11/04	25	40.86	79	40.72	41.00	-54	8,951	-0.60%
2020/11/03	92	41.50	166	41.22	41.10	-74	8,923	-0.83%	大賣/
2020/11/02	71	39.08	0	0.00	39.60	71	8,564	0.83%
2020/10/30	57	39.29	0	0.00	39.15	57	8,664	0.66%
2020/10/29	13	39.00	3	39.50	39.70	10	8,671	0.12%
2020/10/28	8	40.15	1	40.80	39.80	7	8,670	0.08%
2020/10/27	1	41.15	0	0.00	41.20	1	8,599	0.01%
2020/10/26	0	0.00	5	41.46	41.60	-5	8,638	-0.06%
2020/10/23	6	41.13	5	41.05	41.05	1	8,658	0.01%
2020/10/22	5	41.65	8	41.76	41.45	-3	8,666	-0.03%
2020/10/21	1	41.40	5	41.90	41.85	-4	8,717	-0.05%
2020/10/20	2	41.15	7	41.41	41.25	-5	8,842	-0.06%
2020/10/19	0	0.00	4	41.69	41.35	-4	9,033	-0.04%
2020/10/16	3	41.07	0	0.00	40.65	3	9,143	0.03%
2020/10/15	10	41.71	20	41.61	41.50	-10	9,288	-0.11%
2020/10/14	0	0.00	1	40.65	40.65	-1	9,290	-0.01%
2020/10/13	4	40.30	0	0.00	40.25	4	9,699	0.04%
2020/10/12	3	40.55	3	41.28	40.85	0	9,806	0.00%
2020/10/08	0	0.00	5	41.08	40.95	-5	9,977	-0.05%
2020/10/07	0	0.00	105	40.17	40.50	-105	10,162	-1.03%	大賣/鉅額交易
2020/10/06	2	40.18	92	40.25	40.20	-90	10,697	-0.84%
2020/10/05	1	39.60	2	39.95	39.65	-1	10,871	-0.01%
2020/09/30	1	38.70	1	39.25	39.20	0	11,182	0.00%
2020/09/29	0	0.00	4	39.20	38.95	-4	11,398	-0.04%
2020/09/28	2	39.15	2	38.55	39.05	0	11,633	0.00%
2020/09/25	18	38.70	3	38.32	38.05	15	12,069	0.12%
2020/09/24	8	40.28	0	0.00	39.75	8	12,326	0.06%
2020/09/23	9	41.71	5	41.65	41.50	4	12,635	0.03%
2020/09/22	21	42.15	1	42.05	41.65	20	12,801	0.16%
2020/09/21	85	42.79	31	43.34	42.75	54	12,838	0.42%
2020/09/18	22	43.32	22	43.73	43.60	0	12,859	0.00%
2020/09/17	1	42.55	4	42.54	42.55	-3	12,775	-0.02%
2020/09/16	26	42.05	2	42.15	42.05	24	12,830	0.19%
2020/09/15	113	41.97	0	0.00	41.85	113	12,858	0.88%	大買/鉅額交易
2020/09/14	6	41.80	1	41.95	41.85	5	12,907	0.04%
2020/09/11	5	41.60	8	41.84	41.30	-3	12,902	-0.02%
2020/09/10	3	42.75	54	42.76	42.25	-51	12,834	-0.40%
2020/09/09	25	41.93	1	42.20	42.20	24	12,751	0.19%
2020/09/08	1	43.10	2	43.13	43.05	-1	12,663	-0.01%
2020/09/07	27	43.88	13	44.47	43.50	14	12,664	0.11%
2020/09/04	16	44.46	13	44.22	44.45	3	12,725	0.02%
2020/09/03	14	45.46	15	45.22	45.15	-1	12,660	-0.01%
2020/09/02	10	44.64	10	44.64	44.60	0	12,555	0.00%
2020/09/01	40	43.90	18	43.89	44.20	22	12,478	0.18%
2020/08/31	18	43.74	24	43.82	43.55	-6	12,403	-0.05%
2020/08/28	16	42.71	13	43.33	43.50	3	12,488	0.02%
2020/08/27	16	43.35	1	43.10	43.20	15	12,500	0.12%
2020/08/26	5	43.95	7	44.19	44.10	-2	12,464	-0.02%
2020/08/25	5	44.95	5	44.50	44.75	0	12,496	0.00%
2020/08/24	19	45.28	28	44.88	44.60	-9	12,612	-0.07%
2020/08/21	24	44.18	2	44.13	43.95	22	12,397	0.18%
2020/08/20	9	44.16	7	44.56	43.35	2	12,262	0.02%
2020/08/19	18	48.81	52	48.71	48.15	-34	11,877	-0.29%
2020/08/18	40	49.51	13	49.18	48.15	27	11,533	0.23%
2020/08/17	9	46.73	14	49.05	49.65	-5	10,644	-0.05%
2020/08/14	12	44.15	26	44.40	45.15	-14	9,929	-0.14%
2020/08/13	1	42.40	0	0.00	42.35	1	9,575	0.01%
2020/08/12	2	44.13	0	0.00	44.15	2	9,310	0.02%
2020/08/11	0	0.00	24	43.00	42.55	-24	9,225	-0.26%
2020/08/10	0	0.00	7	43.96	43.95	-7	9,200	-0.08%
2020/08/07	2	43.85	5	43.85	43.85	-3	9,266	-0.03%
2020/08/06	1	43.55	7	43.09	42.75	-6	9,272	-0.06%
2020/08/05	6	43.96	4	43.34	43.30	2	9,427	0.02%
2020/08/03	0	0.00	12	42.22	41.80	-12	9,662	-0.12%
2020/07/31	2	41.85	21	41.48	41.80	-19	9,656	-0.20%
2020/07/30	3	41.12	14	41.05	41.25	-11	9,670	-0.11%
2020/07/29	41	40.99	4	40.89	41.15	37	9,659	0.38%
2020/07/28	10	40.71	2	42.45	40.15	8	9,660	0.08%
2020/07/27	3	41.60	5	41.75	41.55	-2	9,672	-0.02%
2020/07/24	13	43.84	4	43.08	42.80	9	9,622	0.09%
2020/07/23	21	45.14	23	44.87	45.00	-2	9,561	-0.02%
2020/07/22	0	0.00	3	45.40	45.40	-3	9,399	-0.03%
2020/07/21	15	45.53	16	45.78	45.25	-1	9,255	-0.01%
2020/07/20	4	45.35	10	45.75	45.30	-6	9,126	-0.07%
2020/07/17	44	46.37	52	46.02	45.25	-8	9,072	-0.09%
2020/07/16	30	45.89	9	45.81	45.75	21	8,704	0.24%
2020/07/15	5	45.12	14	45.19	45.00	-9	8,611	-0.10%
2020/07/14	22	44.92	13	45.12	45.10	9	8,533	0.11%
2020/07/13	22	45.73	23	46.23	46.35	-1	8,375	-0.01%
2020/07/10	15	43.57	14	43.81	43.00	1	7,946	0.01%
2020/07/09	8	45.34	4	45.93	44.50	4	7,828	0.05%
2020/07/08	13	44.41	10	44.66	45.45	3	7,619	0.04%
2020/07/07	9	44.55	14	44.35	44.10	-5	7,491	-0.07%
2020/07/06	8	43.43	15	44.73	45.00	-7	7,417	-0.09%
2020/07/03	41	42.22	36	42.42	43.00	5	7,059	0.07%
2020/07/02	9	41.56	56	41.35	41.90	-47	6,805	-0.69%
2020/07/01	23	39.83	14	39.82	39.80	9	6,455	0.14%
2020/06/30	13	39.15	15	38.84	38.80	-2	6,322	-0.03%
2020/06/29	6	38.23	8	38.10	38.05	-2	6,286	-0.03%
2020/06/24	4	38.78	0	0.00	39.15	4	6,262	0.06%
2020/06/23	0	0.00	3	38.95	38.80	-3	6,272	-0.05%
2020/06/22	10	38.63	0	0.00	38.45	10	6,299	0.16%
2020/06/19	2	38.50	8	38.76	39.10	-6	6,389	-0.09%
2020/06/18	2	37.68	4	38.36	38.05	-2	6,387	-0.03%
2020/06/17	1	37.80	0	0.00	37.85	1	6,431	0.02%
2020/06/16	6	37.65	2	37.90	37.70	4	6,584	0.06%
2020/06/15	2	37.25	0	0.00	36.95	2	6,711	0.03%
2020/06/12	5	37.36	2	37.75	37.75	3	6,765	0.04%
2020/06/11	4	38.86	14	39.18	38.45	-10	6,803	-0.15%
2020/06/10	0	0.00	6	38.90	38.75	-6	6,737	-0.09%
2020/06/09	7	39.04	6	39.00	38.70	1	6,889	0.01%
2020/06/08	10	38.95	2	39.00	38.90	8	6,944	0.12%
2020/06/05	5	39.05	7	39.11	39.05	-2	6,952	-0.03%
2020/06/04	20	39.52	13	39.43	39.30	7	7,013	0.10%
2020/06/03	1	38.60	21	38.85	39.00	-20	6,890	-0.29%
2020/06/02	0	0.00	2	38.70	38.55	-2	6,857	-0.03%
2020/06/01	1	38.75	3	38.90	38.95	-2	6,885	-0.03%
2020/05/29	20	38.22	0	0.00	38.75	20	7,206	0.28%
2020/05/28	6	37.50	9	37.56	37.50	-3	7,077	-0.04%
2020/05/27	9	36.67	14	36.85	37.40	-5	7,029	-0.07%
2020/05/26	17	36.83	14	36.96	36.70	3	6,982	0.04%
2020/05/25	10	36.32	0	0.00	36.40	10	6,977	0.14%
2020/05/22	14	36.46	6	36.50	36.35	8	6,976	0.11%
2020/05/21	6	36.90	3	37.15	37.20	3	6,966	0.04%
2020/05/20	4	36.43	0	0.00	36.60	4	6,948	0.06%
2020/05/19	1	36.80	0	0.00	36.85	1	6,921	0.01%
2020/05/18	5	37.06	0	0.00	36.45	5	6,887	0.07%
2020/05/15	2	37.35	7	37.71	37.60	-5	6,813	-0.07%
2020/05/14	27	37.84	0	0.00	37.65	27	6,773	0.40%
2020/05/13	2	39.15	3	39.00	39.05	-1	6,663	-0.02%
2020/05/12	7	39.79	3	40.90	39.70	4	6,607	0.06%
2020/05/11	10	40.85	18	40.65	41.10	-8	6,463	-0.12%
2020/05/08	3	39.25	0	0.00	38.80	3	6,140	0.05%
2020/05/07	0	0.00	2	39.20	38.85	-2	6,126	-0.03%
2020/05/06	5	38.75	0	0.00	38.35	5	6,115	0.08%
2020/05/05	6	38.95	0	0.00	38.80	6	6,120	0.10%
2020/05/04	3	39.02	6	39.15	39.00	-3	6,133	-0.05%
2020/04/30	6	39.60	15	39.40	40.00	-9	6,145	-0.15%
2020/04/29	0	0.00	3	38.97	38.90	-3	6,134	-0.05%
2020/04/28	5	38.75	0	0.00	38.65	5	6,167	0.08%
2020/04/24	2	39.35	3	39.25	39.05	-1	6,160	-0.02%
2020/04/23	21	39.66	20	39.38	39.20	1	6,150	0.02%
2020/04/22	0	0.00	1	38.80	39.35	-1	6,099	-0.02%
2020/04/21	1	39.00	0	0.00	38.15	1	6,082	0.02%
2020/04/20	14	39.80	0	0.00	39.60	14	6,081	0.23%
2020/04/17	6	39.63	0	0.00	39.45	6	6,056	0.10%
2020/04/16	4	39.80	0	0.00	40.00	4	5,942	0.07%
2020/04/15	2	40.40	3	40.63	39.90	-1	5,908	-0.02%
2020/04/14	1	39.90	15	39.83	39.80	-14	5,819	-0.24%
2020/04/13	3	39.78	0	0.00	39.60	3	5,773	0.05%
2020/04/10	10	39.05	5	38.70	39.00	5	5,704	0.09%
2020/04/09	9	38.39	14	38.40	38.60	-5	5,704	-0.09%
2020/04/08	1	36.65	7	37.09	37.60	-6	5,578	-0.11%
2020/04/07	18	36.08	14	36.25	36.60	4	5,546	0.07%
2020/04/06	14	33.85	32	34.22	34.50	-18	5,576	-0.32%
2020/04/01	6	33.55	20	33.33	33.70	-14	5,534	-0.25%
2020/03/31	0	0.00	7	33.55	33.10	-7	5,529	-0.13%
2020/03/30	7	32.82	6	31.94	33.20	1	5,552	0.02%
2020/03/27	18	32.85	7	33.50	32.50	11	5,567	0.20%
2020/03/26	0	0.00	11	32.72	32.90	-11	5,468	-0.20%
2020/03/25	15	31.32	1	31.80	31.60	14	5,359	0.26%
2020/03/23	1	26.75	1	26.80	26.40	0	5,163	0.00%
2020/03/20	4	30.10	2	30.15	28.00	2	5,115	0.04%
2020/03/19	0	0.00	20	28.75	27.45	-20	4,974	-0.40%
2020/03/18	2	30.95	0	0.00	30.40	2	4,854	0.04%
2020/03/13	1	32.45	0	0.00	33.15	1	4,720	0.02%
2020/03/12	2	35.75	0	0.00	35.40	2	4,616	0.04%
2020/03/11	2	38.85	12	39.30	38.30	-10	4,541	-0.22%
2020/03/10	6	39.04	0	0.00	39.50	6	4,507	0.13%
2020/03/09	1	39.10	0	0.00	39.10	1	4,432	0.02%
2020/03/06	12	41.78	0	0.00	41.05	12	4,384	0.27%
2020/03/05	2	41.50	2	41.60	41.70	0	4,371	0.00%
2020/03/04	10	41.77	4	41.91	41.50	6	4,306	0.14%
2020/03/03	2	39.45	7	39.61	40.40	-5	3,901	-0.13%
2020/03/02	2	36.08	9	36.70	36.75	-7	3,833	-0.18%
2020/02/27	9	37.65	0	0.00	36.00	9	3,885	0.23%
2020/02/26	5	37.95	0	0.00	37.60	5	3,880	0.13%
2020/02/25	2	37.53	2	38.00	38.40	0	3,905	0.00%
2020/02/24	2	38.55	1	38.55	38.25	1	3,975	0.03%
2020/02/21	0	0.00	1	38.80	38.55	-1	4,107	-0.02%
2020/02/20	2	38.95	0	0.00	38.85	2	4,155	0.05%
2020/02/19	5	39.00	0	0.00	39.00	5	4,223	0.12%
2020/02/18	3	39.22	6	39.05	38.95	-3	4,387	-0.07%
2020/02/17	2	39.40	0	0.00	39.20	2	4,805	0.04%
2020/02/14	0	0.00	2	39.20	39.60	-2	4,990	-0.04%
2020/02/11	1	38.90	10	39.00	38.70	-9	5,693	-0.16%
2020/02/10	14	38.22	1	38.00	38.00	13	5,705	0.23%
2020/02/07	2	38.50	1	38.45	38.30	1	5,756	0.02%
2020/02/04	2	37.65	1	37.45	37.90	1	5,862	0.02%
2020/02/03	2	34.55	2	35.48	36.15	0	5,972	0.00%
2020/01/31	8	37.67	6	38.17	37.65	2	6,089	0.03%
2020/01/30	19	39.11	3	39.37	38.70	16	6,083	0.26%
2020/01/20	0	0.00	1	43.00	43.00	-1	6,059	-0.02%
2020/01/16	1	43.00	0	0.00	43.00	1	6,220	0.02%
2020/01/15	0	0.00	1	43.05	43.05	-1	6,650	-0.02%
2020/01/14	0	0.00	5	43.65	43.30	-5	6,726	-0.07%
2020/01/13	0	0.00	5	42.60	42.65	-5	6,791	-0.07%
2020/01/09	5	42.10	0	0.00	41.70	5	7,085	0.07%
2020/01/08	0	0.00	3.6	41.55	41.65	-3.6	7,213	-0.05%
2020/01/07	3	42.12	1	41.90	41.80	2	7,462	0.03%
2020/01/06	5	42.49	1	42.50	42.30	4	7,520	0.05%
2020/01/03	5	43.43	0	0.00	43.25	5	7,540	0.07%
2020/01/02	0	0.00	1	43.95	43.95	-1	7,537	-0.01%
2019/12/31	1	43.30	0	0.00	43.90	1	7,530	0.01%
2019/12/30	3	43.27	3	43.23	43.80	0	7,526	0.00%
2019/12/26	4	42.80	3	43.20	42.45	1	7,499	0.01%
2019/12/24	1	42.55	0	0.00	43.00	1	7,682	0.01%
2019/12/20	0	0.00	8	42.50	42.50	-8	8,363	-0.10%
2019/12/19	0	0.00	25	42.05	42.15	-25	8,822	-0.28%
2019/12/18	0	0.00	200	42.10	42.05	-200	9,315	-2.15%	大賣/鉅額交易
2019/12/17	6	42.38	0	0.00	42.50	6	9,478	0.06%
2019/12/12	0	0.00	56	42.35	42.20	-56	9,738	-0.58%
2019/12/11	0	0.00	2	42.40	42.45	-2	9,729	-0.02%
2019/12/09	2	42.13	8	42.23	42.05	-6	9,701	-0.06%
2019/12/06	1	42.75	0	0.00	42.80	1	9,679	0.01%
2019/12/04	2	42.18	0	0.00	42.10	2	9,785	0.02%
2019/12/02	0	0.00	3	42.27	42.10	-3	9,907	-0.03%
2019/11/29	0	0.00	2	43.10	43.10	-2	9,912	-0.02%
2019/11/28	0	0.00	1	43.70	43.60	-1	9,973	-0.01%
2019/11/26	3	44.00	1	44.10	43.80	2	10,142	0.02%
2019/11/21	16	42.87	5	42.91	43.30	11	10,169	0.11%
2019/11/20	3	43.75	8	43.75	43.60	-5	10,174	-0.05%
2019/11/19	1	45.45	0	0.00	45.00	1	10,175	0.01%
2019/11/18	1	45.65	0	0.00	45.45	1	10,285	0.01%
2019/11/15	7	45.10	1	45.55	45.15	6	10,529	0.06%
2019/11/14	11	45.70	4	46.00	44.60	7	10,787	0.06%
2019/11/13	11	45.54	2	45.13	45.00	9	10,608	0.08%
2019/11/12	121	45.94	4	45.95	46.15	117	10,685	1.09%	大買/鉅額交易
2019/11/11	7	45.03	3	45.83	46.20	4	10,689	0.04%
2019/11/08	3	45.57	21	45.52	45.80	-18	10,661	-0.17%
2019/11/07	4	43.70	3	43.87	43.80	1	10,518	0.01%
2019/11/06	5	43.98	2	44.05	43.90	3	10,756	0.03%
2019/11/05	1	45.00	0	0.00	44.80	1	10,814	0.01%
2019/11/04	1	45.00	0	0.00	44.55	1	10,889	0.01%
2019/11/01	0	0.00	5	45.00	45.10	-5	10,937	-0.05%
2019/10/31	19	45.03	14	44.86	44.65	5	11,096	0.05%
2019/10/30	1	43.75	18	45.03	45.80	-17	11,260	-0.15%
2019/10/29	4	44.26	0	0.00	43.90	4	11,419	0.04%
2019/10/28	0	0.00	14	44.46	44.45	-14	11,889	-0.12%
2019/10/25	1	43.55	10	43.60	44.00	-9	12,331	-0.07%
2019/10/24	1	44.25	0	0.00	44.50	1	12,331	0.01%
2019/10/23	153	44.37	474	45.51	44.25	-321	12,367	-2.60%	大買/大賣/鉅額交易
2019/10/22	11	44.67	20	44.73	44.65	-9	12,109	-0.07%
2019/10/21	8	44.28	8	44.74	44.15	0	12,029	0.00%
2019/10/18	5	43.90	0	0.00	44.25	5	11,964	0.04%
2019/10/17	2	44.20	2	44.30	43.95	0	11,898	0.00%
2019/10/16	2	42.85	2	42.60	43.05	0	11,706	0.00%
2019/10/15	30	42.95	15	43.07	43.00	15	11,656	0.13%
2019/10/14	0	0.00	15	41.20	41.05	-15	11,486	-0.13%
2019/10/09	2	39.60	1	40.00	40.00	1	11,506	0.01%
2019/10/08	2	39.70	0	0.00	39.40	2	11,470	0.02%
2019/10/07	1	40.80	10	40.98	40.50	-9	11,391	-0.08%
2019/10/01	1	40.85	0	0.00	40.80	1	11,251	0.01%
2019/09/27	8	41.09	6	40.91	40.75	2	11,202	0.02%
2019/09/26	19	43.20	1	43.15	42.90	18	11,061	0.16%
2019/09/25	2	43.48	7	43.89	44.40	-5	10,781	-0.05%
2019/09/24	19	43.68	16	43.80	42.30	3	10,420	0.03%
2019/09/23	8	41.58	13	42.50	43.00	-5	9,990	-0.05%
2019/09/20	0	0.00	3	40.63	40.50	-3	9,512	-0.03%
2019/09/19	1	40.60	3	40.63	40.90	-2	9,340	-0.02%
2019/09/18	5	39.55	0	0.00	39.30	5	9,139	0.05%
2019/09/16	0	0.00	2	39.15	38.95	-2	9,198	-0.02%
2019/09/11	1	38.55	0	0.00	38.30	1	9,336	0.01%
2019/09/10	1	38.20	4	38.56	38.45	-3	9,456	-0.03%
2019/09/09	9	39.60	0	38.80	38.80	9	9,595	0.09%
2019/09/05	1	40.50	0	0.00	40.20	1	9,706	0.01%
2019/08/30	4	39.75	5	39.80	39.30	-1	9,798	-0.01%
2019/08/28	0	0.00	1	38.75	38.40	-1	9,662	-0.01%
2019/08/27	3	39.65	4	39.43	39.05	-1	9,707	-0.01%
2019/08/26	2	39.40	5	39.25	38.85	-3	9,759	-0.03%
2019/08/23	12	40.43	0	0.00	40.30	12	9,702	0.12%
2019/08/22	5	40.76	4	40.25	40.25	1	9,635	0.01%
2019/08/21	7	40.58	3	40.95	40.40	4	9,495	0.04%
2019/08/20	6	41.20	0	0.00	40.95	6	9,382	0.06%
2019/08/19	7	42.09	5	42.22	42.10	2	9,110	0.02%
2019/08/16	1	40.00	2	39.68	39.40	-1	8,779	-0.01%
2019/08/15	3	39.17	10	39.25	39.30	-7	8,662	-0.08%
2019/08/14	0	38.65	0	0.00	38.85	0	8,454	0.00%
2019/08/13	4	38.40	1	38.75	38.15	3	8,299	0.04%
2019/08/12	2	37.10	1	38.05	38.25	1	8,147	0.01%
2019/08/08	4	37.38	3	37.05	37.45	1	8,101	0.01%
2019/08/02	0	0.00	2	35.15	36.10	-2	8,069	-0.02%
2019/08/01	2	38.85	11	38.94	37.80	-9	7,916	-0.11%
2019/07/31	35	37.59	1	38.20	37.60	34	7,619	0.45%
2019/07/29	2	39.53	0	0.00	40.10	2	7,321	0.03%
2019/07/26	40	37.82	36	37.61	38.00	4	6,850	0.06%
2019/07/25	5	34.92	7	35.14	35.20	-2	6,447	-0.03%
2019/07/24	2	34.20	6	34.21	34.70	-4	6,379	-0.06%
2019/07/23	20	33.55	15	33.70	33.95	5	6,406	0.08%
2019/07/22	3	32.50	1	32.60	32.60	2	6,385	0.03%
2019/07/18	1	32.00	0	0.00	31.75	1	6,642	0.02%
2019/07/17	1	31.45	1	31.90	31.90	0	6,756	0.00%
2019/07/16	204	31.93	8	31.80	31.60	196	7,109	2.76%	大買/鉅額交易
2019/07/15	2	32.58	4	32.58	32.65	-2	7,539	-0.03%
2019/07/12	202	32.12	0	0.00	32.75	202	7,870	2.57%	大買/鉅額交易
2019/07/11	0	0.00	6	32.00	31.80	-6	8,403	-0.07%
2019/07/10	0	0.00	1	31.95	31.95	-1	8,466	-0.01%
2019/07/09	0	0.00	2	31.75	31.70	-2	8,744	-0.02%
2019/07/08	1	32.30	1	31.90	31.90	0	8,879	0.00%
2019/07/05	4	32.35	3	32.28	32.15	1	8,917	0.01%
2019/07/04	3	32.27	0	0.00	32.10	3	8,912	0.03%
2019/07/02	1	32.20	0	0.00	31.90	1	8,987	0.01%
2019/07/01	0	0.00	5	31.84	31.80	-5	8,977	-0.06%
2019/06/28	10	31.10	0	0.00	31.05	10	8,994	0.11%
2019/06/25	0	0.00	1	30.80	30.75	-1	9,017	-0.01%
2019/06/24	5	30.70	1	31.00	31.35	4	9,031	0.04%
2019/06/21	15	30.94	3	31.25	30.90	12	9,083	0.13%
2019/06/20	2	31.60	15	31.90	31.55	-13	9,042	-0.14%
2019/06/19	30	31.41	209	31.53	31.35	-179	9,019	-1.98%	大賣/鉅額交易
2019/06/18	8	31.16	150	31.00	30.90	-142	9,012	-1.58%	大賣/鉅額交易
2019/06/17	5	31.42	2	31.58	31.65	3	8,960	0.03%
2019/06/14	7	30.84	7	31.26	31.70	0	8,869	0.00%
2019/06/13	8	31.06	3	31.15	30.30	5	8,784	0.06%
2019/06/12	2	30.90	10	30.75	30.95	-8	8,635	-0.09%
2019/06/11	5	31.30	14	30.87	30.90	-9	8,568	-0.11%
2019/06/06	0	0.00	7	29.44	29.00	-7	8,299	-0.08%
2019/06/05	8	29.80	5	29.95	29.45	3	8,346	0.04%
2019/06/04	6	29.42	5	29.50	29.45	1	8,333	0.01%
2019/06/03	1	29.30	0	0.00	29.30	1	8,318	0.01%
2019/05/31	37	29.53	16	29.50	29.50	21	8,284	0.25%
2019/05/30	3	28.87	2	28.70	29.10	1	8,178	0.01%
2019/05/22	1	29.25	3	29.27	29.30	-2	8,768	-0.02%
2019/05/21	2	28.05	0	0.00	28.35	2	8,744	0.02%
2019/05/20	7	29.23	0	0.00	28.80	7	8,639	0.08%
2019/05/16	11	30.20	0	0.00	29.65	11	8,642	0.13%
2019/05/15	6	29.65	7	30.29	30.40	-1	8,664	-0.01%
2019/05/14	17	28.70	18	28.99	29.40	-1	8,779	-0.01%
2019/05/10	2	30.10	8	29.76	29.30	-6	8,700	-0.07%
2019/05/09	4	30.29	0	0.00	29.85	4	8,496	0.05%
2019/05/08	0	0.00	1	31.05	32.60	-1	8,255	-0.01%
2019/05/07	0	0.00	10	31.93	31.90	-10	8,191	-0.12%
2019/05/06	15	31.52	2	31.75	31.20	13	8,176	0.16%
2019/05/03	2	32.05	6	31.94	32.20	-4	8,101	-0.05%
2019/05/02	7	31.93	7	31.85	31.65	0	8,021	0.00%
2019/04/30	1	32.45	1	32.70	32.70	0	7,886	0.00%
2019/04/29	7	32.31	0	0.00	32.50	7	7,864	0.09%
2019/04/26	10	32.10	0	0.00	31.95	10	7,719	0.13%
2019/04/25	3	32.52	2	32.88	33.00	1	7,569	0.01%
2019/04/24	144	34.21	8	33.05	33.40	136	7,424	1.83%	大買/鉅額交易
2019/04/23	16	34.01	16	33.82	34.05	0	7,217	0.00%
2019/04/22	43	34.31	52	34.44	34.90	-9	7,052	-0.13%
2019/04/19	37	33.05	51	32.81	33.90	-14	6,699	-0.21%
2019/04/18	50	31.35	25	31.71	31.05	25	6,335	0.39%
2019/04/17	18	29.91	26	30.88	30.90	-8	5,978	-0.13%
2019/04/16	0	0.00	47.5	28.70	29.10	-47.5	5,326	-0.89%
2019/04/15	30	28.87	20	28.77	29.05	10	5,228	0.19%
2019/04/10	21	27.81	0	0.00	27.75	21	4,728	0.44%
2019/04/09	0	0.00	5	28.02	28.15	-5	4,694	-0.11%
2019/04/08	30	27.99	0	0.00	27.60	30	4,598	0.65%
2019/04/03	0	0.00	1	27.35	27.55	-1	4,525	-0.02%
2019/04/02	3	27.22	4	27.34	27.30	-1	4,451	-0.02%
2019/04/01	3	26.68	0	0.00	26.85	3	4,335	0.07%
2019/03/28	1	26.60	0	0.00	26.00	1	4,270	0.02%
2019/03/26	217	26.70	0	0.00	26.70	217	4,252	5.10%	大買/鉅額交易
2019/03/25	4	27.40	0	0.00	27.30	4	4,195	0.10%
2019/03/22	6	27.77	0	0.00	27.85	6	4,192	0.14%
2019/03/21	2	27.43	1	27.45	27.60	1	4,118	0.02%
2019/03/19	17	26.78	3	26.73	26.70	14	4,115	0.34%
2019/03/18	11	26.91	1	26.95	27.15	10	4,094	0.24%
2019/03/15	16	26.39	0	0.00	26.35	16	4,022	0.40%
2019/03/12	2	26.23	0	0.00	26.15	2	4,166	0.05%
2019/03/08	7	25.56	15	25.78	25.90	-8	4,399	-0.18%
2019/03/07	6	26.48	0	0.00	26.25	6	4,515	0.13%
2019/03/06	2	26.90	0	0.00	26.85	2	4,539	0.04%
2019/03/05	1	26.90	0	0.00	26.80	1	4,631	0.02%
2019/02/27	4	26.96	0.5	26.95	26.95	3.5	4,627	0.08%
2019/02/25	1	28.00	0	0.00	28.00	1	4,602	0.02%
2019/02/22	8	28.39	0	0.00	27.90	8	4,499	0.18%
2019/02/15	1	25.80	1	25.70	25.70	0	3,985	0.00%
2019/02/14	0	0.00	5	26.06	26.10	-5	3,947	-0.13%
2019/02/13	0	0.00	1	25.90	26.15	-1	3,840	-0.03%
2019/02/12	4	24.80	0	0.00	25.20	4	3,643	0.11%
2019/01/23	0	0.00	13	23.65	23.65	-13	4,411	-0.29%
2019/01/22	3	23.80	0	0.00	23.70	3	4,453	0.07%
2019/01/21	10	24.20	0	0.00	23.90	10	4,498	0.22%
2019/01/16	7	24.15	7	24.05	24.00	0	4,647	0.00%
2019/01/11	1	24.00	0	0.00	23.85	1	4,732	0.02%
2019/01/10	7	24.36	6	24.28	24.30	1	4,712	0.02%
2018/12/18	0	0.00	4	24.14	23.90	-4	5,102	-0.08%
2018/12/14	0	0.00	1	24.25	24.30	-1	5,181	-0.02%
2018/12/11	0	0.00	1	24.25	23.95	-1	5,149	-0.02%
2018/12/07	0	0.00	9	24.50	24.75	-9	5,196	-0.17%
2018/12/06	3	24.22	2	24.05	24.05	1	5,199	0.02%
2018/12/05	2	25.53	2	25.35	25.60	0	5,157	0.00%
2018/12/04	1	26.00	6	25.98	25.85	-5	5,252	-0.10%
2018/12/03	6	25.81	0	0.00	25.65	6	5,211	0.12%
2018/11/30	1	24.45	0	0.00	24.65	1	5,075	0.02%
2018/11/29	0	0.00	1	24.20	23.85	-1	4,932	-0.02%
2018/11/28	10	23.66	0	0.00	23.85	10	4,935	0.20%
2018/11/26	1	23.40	0	0.00	23.40	1	5,035	0.02%
2018/11/23	0	0.00	1	23.35	23.30	-1	5,149	-0.02%
2018/11/22	4	24.25	3	23.73	23.40	1	5,337	0.02%
2018/11/19	1	23.60	0	0.00	23.70	1	6,020	0.02%
2018/11/16	0	0.00	1	24.15	23.40	-1	6,028	-0.02%
2018/11/15	1	23.50	1	23.50	23.45	0	5,927	0.00%
2018/11/13	30	22.90	30	23.17	23.20	0	5,926	0.00%
2018/11/09	0	0.00	1	23.05	23.20	-1	6,082	-0.02%
2018/11/08	0	0.00	2	23.00	23.00	-2	6,121	-0.03%
2018/11/07	2	23.25	1	23.35	23.45	1	6,081	0.02%
2018/11/06	0	0.00	1	22.65	22.20	-1	6,058	-0.02%
2018/11/05	1	23.30	1	23.05	23.30	0	6,068	0.00%
2018/11/02	11	23.65	12	23.84	23.40	-1	6,019	-0.02%
2018/11/01	2	22.30	2	22.40	22.45	0	5,798	0.00%
2018/10/17	1	22.20	0	0.00	21.50	1	6,694	0.01%
2018/10/11	0	0.00	3	20.60	20.60	-3	6,849	-0.04%
2018/10/09	5	23.00	0	0.00	22.85	5	6,952	0.07%
2018/10/05	0	0.00	1	25.50	23.15	-1	7,080	-0.01%
2018/09/17	0	0.00	1	26.60	26.55	-1	9,530	-0.01%
2018/09/14	1	26.40	0	0.00	26.40	1	9,515	0.01%
2018/09/13	0	0.00	2	26.00	25.60	-2	9,512	-0.02%
2018/09/12	2	25.55	0	0.00	25.70	2	9,595	0.02%
2018/09/11	0	0.00	2	26.00	26.25	-2	9,675	-0.02%
2018/09/10	1	25.40	0	0.00	25.25	1	9,667	0.01%
2018/09/07	1	26.90	0	0.00	26.70	1	9,577	0.01%
2018/09/03	3	28.80	9	28.98	28.80	-6	9,749	-0.06%
2018/08/31	1	29.45	3	29.60	29.95	-2	9,765	-0.02%
2018/08/30	3	29.40	1	29.50	29.50	2	10,169	0.02%
2018/08/29	8	28.76	7	29.41	29.70	1	10,391	0.01%
2018/08/28	4	29.03	3	29.95	28.55	1	10,290	0.01%
2018/08/27	5	27.05	0	0.00	29.20	5	9,920	0.05%
2018/08/23	1	26.30	1	26.20	26.20	0	10,176	0.00%
2018/08/20	0	0.00	1	26.25	26.40	-1	11,334	-0.01%
2018/08/16	0	0.00	1	27.40	27.30	-1	12,388	-0.01%
2018/08/15	1	26.10	0	0.00	26.30	1	12,761	0.01%
2018/08/14	0	0.00	3	26.20	27.20	-3	12,882	-0.02%
2018/08/08	1	28.95	2	29.30	28.55	-1	13,262	-0.01%
2018/08/07	1	28.85	1	29.25	29.25	0	13,330	0.00%
2018/08/06	0	0.00	2	28.95	28.85	-2	13,475	-0.01%
2018/08/02	4	28.71	0	0.00	27.85	4	13,499	0.03%
2018/07/31	1	28.70	0	0.00	28.75	1	13,850	0.01%
2018/07/30	0	0.00	1	28.20	28.50	-1	13,957	-0.01%
2018/07/27	1	29.55	0	0.00	29.50	1	13,909	0.01%
2018/07/26	7	29.14	3	29.28	29.55	4	13,809	0.03%
2018/07/25	0	0.00	3	28.37	28.60	-3	13,605	-0.02%
2018/07/24	2	27.05	0	0.00	27.30	2	13,400	0.01%
2018/07/20	0	0.00	6	25.75	25.45	-6	13,244	-0.05%
2018/07/18	1	27.00	0	0.00	26.30	1	13,140	0.01%
2018/07/16	0	0.00	1	28.75	27.95	-1	12,827	-0.01%
2018/07/13	0	0.00	2	28.70	28.70	-2	12,747	-0.02%
2018/07/12	0	0.00	2	29.23	29.70	-2	12,715	-0.02%
2018/07/11	1	28.85	10	29.05	28.55	-9	12,623	-0.07%
2018/07/10	0	0.00	2	29.05	29.00	-2	12,559	-0.02%
2018/07/09	3	29.05	1	28.95	28.75	2	12,554	0.02%
2018/07/06	2	29.75	2	29.58	28.95	0	12,464	0.00%
2018/07/05	3	31.08	0	0.00	29.80	3	12,239	0.02%
2018/07/04	2	32.40	9	32.27	32.00	-7	12,022	-0.06%
2018/07/03	15	33.23	13	33.93	31.40	2	11,762	0.02%
2018/07/02	7	32.34	4	32.83	33.05	3	10,803	0.03%
2018/06/29	10	28.75	0	0.00	30.05	10	10,327	0.10%
2018/06/27	5	29.95	17	29.88	28.70	-12	10,090	-0.12%
2018/06/22	13	29.27	0	0.00	28.75	13	9,839	0.13%
2018/06/21	0	0.00	2	30.13	30.20	-2	9,781	-0.02%
2018/06/20	2	27.80	5	28.47	28.00	-3	9,678	-0.03%
2018/06/19	13	29.38	0	0.00	29.30	13	9,551	0.14%
2018/06/15	1	30.25	0	0.00	30.05	1	9,513	0.01%
2018/06/14	0	0.00	2	31.20	30.40	-2	9,442	-0.02%
2018/06/13	1	30.20	5	30.29	30.55	-4	9,329	-0.04%
2018/06/12	2	31.08	3	30.45	30.10	-1	9,261	-0.01%
2018/06/11	1	31.55	3	31.65	31.15	-2	9,137	-0.02%
2018/06/07	8	31.75	4	31.85	30.40	4	8,896	0.04%
2018/06/06	2	30.85	6	29.65	31.20	-4	8,362	-0.05%
2018/06/05	4	29.16	10	29.33	28.85	-6	8,033	-0.07%
2018/06/04	0	0.00	9	30.14	29.75	-9	7,931	-0.11%
2018/06/01	0	0.00	3	29.27	29.15	-3	7,814	-0.04%
2018/05/31	27	30.74	17	29.64	29.15	10	7,709	0.13%
2018/05/30	13	29.48	8	29.48	30.40	5	7,314	0.07%
2018/05/29	7	30.61	3	30.67	30.05	4	6,991	0.06%
2018/05/28	9	29.84	12	29.95	31.60	-3	6,615	-0.05%
2018/05/25	10	28.32	7	28.36	28.80	3	6,007	0.05%
2018/05/24	12	26.07	10	26.49	27.20	2	5,375	0.04%
2018/05/22	0	0.00	1	23.25	23.55	-1	4,373	-0.02%
2018/05/21	2	23.45	0	0.00	23.35	2	4,181	0.05%
2018/05/17	3	22.10	2	23.00	22.00	1	3,885	0.03%
2018/05/16	1	22.45	6	22.44	22.90	-5	3,734	-0.13%
2018/05/15	0	0.00	1	21.85	22.45	-1	3,591	-0.03%
2018/05/14	6	21.57	4	21.69	21.70	2	3,452	0.06%
2018/05/10	1	21.30	4	21.40	21.40	-3	3,004	-0.10%
2018/05/09	2	21.10	2	20.93	21.25	0	2,931	0.00%
2018/05/08	8	20.76	3	21.08	20.25	5	2,728	0.18%
2018/05/07	1	19.40	7	19.95	20.05	-6	2,354	-0.25%
2018/05/03	1	17.80	6	17.78	18.20	-5	2,095	-0.24%
2018/05/02	7	17.82	0	0.00	18.10	7	2,070	0.34%
2018/04/27	1	16.85	1	16.65	16.90	0	2,057	0.00%
2018/04/17	0	0.00	7	17.85	18.35	-7	2,321	-0.30%
2018/04/02	0	0.00	12	17.85	17.75	-12	2,937	-0.41%
2018/03/23	4	17.74	0	0.00	17.90	4	4,247	0.09%
2018/03/20	5	18.65	0	0.00	18.55	5	5,551	0.09%
2018/03/07	5	19.05	0	0.00	18.85	5	6,129	0.08%
2018/03/06	3	19.60	3	19.57	19.45	0	6,169	0.00%
2018/02/27	1	19.15	0	0.00	18.85	1	6,240	0.02%
2018/02/23	2	19.70	0	0.00	19.70	2	6,531	0.03%
2018/02/07	7	18.10	0	0.00	17.95	7	6,990	0.10%
2018/01/26	1	20.60	0	0.00	20.40	1	7,121	0.01%
2018/01/23	0	0.00	1	20.60	20.30	-1	7,367	-0.01%
2018/01/22	5	20.70	0	0.00	20.70	5	7,401	0.07%
2018/01/19	15	21.23	18	21.06	21.00	-3	7,427	-0.04%
2018/01/17	10	21.66	1	21.65	21.50	9	7,445	0.12%
2018/01/16	1	21.05	0	0.00	20.95	1	7,459	0.01%
2018/01/15	2	21.10	0	0.00	21.00	2	7,507	0.03%
2018/01/11	12	21.10	0	0.00	21.65	12	7,709	0.16%
2018/01/08	0	0.00	3	21.15	20.70	-3	8,145	-0.04%
2018/01/05	1	21.65	5	21.70	21.65	-4	8,371	-0.05%
2018/01/04	2	22.35	3	22.35	22.55	-1	8,221	-0.01%
2018/01/03	1	21.60	0	0.00	21.45	1	7,920	0.01%
2018/01/02	0	0.00	2	21.75	21.45	-2	7,853	-0.03%