瀚宇博 (5469)-凱基-松山券商分點個股進出

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
54.8
漲跌
--
漲幅
0.00%
成交量
2,071張
產業
上市電子零組件類股
589人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/06/14	2	54.80	10	55.20	54.80	-8	6,962	-0.11%
2024/06/13	3	55.00	1	54.80	54.80	2	7,004	0.03%
2024/06/12	0	0.00	0.2	55.50	54.80	-0.2	7,038	0.00%
2024/06/11	16	55.43	0	0.00	55.40	16	7,058	0.23%
2024/06/06	0	0.00	1	56.00	55.60	-1	7,150	-0.01%
2024/06/05	2	58.10	0	0.00	56.50	2	7,169	0.03%
2024/06/03	0.2	58.30	0	0.00	57.40	0.2	7,187	0.00%
2024/05/31	2	59.50	1	59.50	59.20	1	7,095	0.01%
2024/05/30	1	60.60	5	59.52	58.50	-4	6,965	-0.06%
2024/05/29	4	60.30	6	60.57	60.20	-2	6,873	-0.03%
2024/05/28	0	0.00	1	59.20	59.20	-1	6,712	-0.01%
2024/05/27	0	0.00	21	58.56	58.00	-21	6,687	-0.31%
2024/05/23	0	0.00	6	58.40	57.10	-6	6,600	-0.09%
2024/05/22	3	57.00	2	57.70	58.00	1	6,618	0.02%
2024/05/21	4	56.58	0	0.00	57.40	4	6,543	0.06%
2024/05/20	1	56.60	0	0.00	55.70	1	6,391	0.02%
2024/05/17	2.2	55.56	0	0.00	55.10	2.2	6,296	0.03%
2024/05/16	13	56.72	0	0.00	56.70	13	6,230	0.21%
2024/05/15	2	59.60	8.4	59.49	58.60	-6.4	6,239	-0.10%
2024/05/06	1	54.30	0	0.00	54.50	1	6,276	0.02%
2024/05/03	0	54.90	0	0.00	54.30	0	6,448	0.00%
2024/05/02	2	55.10	0	0.00	54.90	2	6,426	0.03%
2024/04/30	10	56.69	0	0.00	56.10	10	6,464	0.15%
2024/04/25	5	55.60	0	0.00	55.20	5	6,443	0.08%
2024/04/24	10	54.80	2	55.60	55.60	8	6,451	0.12%
2024/04/23	2	55.10	0	0.00	54.50	2	6,463	0.03%
2024/04/22	1	55.50	0	0.00	54.40	1	6,473	0.02%
2024/04/19	0.1	56.00	1	56.20	55.70	-0.9	6,440	-0.01%
2024/04/18	0.1	56.50	0	0.00	56.60	0.1	6,405	0.00%
2024/04/17	0.1	56.70	0	0.00	56.60	0.1	6,406	0.00%
2024/04/16	0.1	56.80	0	0.00	56.70	0.1	6,398	0.00%
2024/04/12	2.1	59.57	1	59.90	58.90	1.1	6,323	0.02%
2024/04/11	2.2	58.76	1	58.50	59.50	1.2	6,319	0.02%
2024/04/10	0.1	60.80	0	0.00	60.20	0.1	6,284	0.00%
2024/04/08	0	0.00	0.5	61.60	62.00	-0.5	6,278	-0.01%
2024/04/02	12	61.43	10	61.20	61.20	2	6,315	0.03%
2024/04/01	0	0.00	11	61.50	61.00	-11	6,277	-0.18%
2024/03/29	2	61.55	16	62.22	60.80	-14	6,201	-0.23%
2024/03/28	3	64.03	24	64.61	63.20	-21	5,938	-0.35%
2024/03/27	4	60.35	13	63.96	63.60	-9	5,614	-0.16%
2024/03/26	19	61.34	4	61.40	60.90	15	5,491	0.27%
2024/03/25	5	62.70	0	0.00	62.50	5	5,434	0.09%
2024/03/22	23.5	63.90	9	63.84	62.40	14.5	5,361	0.27%
2024/03/21	26	66.68	65.1	67.36	67.00	-39.1	5,175	-0.76%
2024/03/20	0.1	60.90	39	64.68	64.90	-38.9	4,423	-0.88%
2024/03/19	5	58.90	9	58.18	59.00	-4	4,056	-0.10%
2024/03/15	13	55.89	2	56.65	55.70	11	3,869	0.28%
2024/03/14	2	54.70	2	55.60	55.20	0	3,855	0.00%
2024/03/13	10	54.10	0	0.00	54.70	10	3,876	0.26%
2024/03/11	10	54.08	0	0.00	53.30	10	3,909	0.26%
2024/03/08	1	55.80	0	0.00	54.90	1	3,921	0.03%
2024/03/07	0	0.00	1	57.80	57.40	-1	4,168	-0.02%
2024/03/05	6	57.85	0	0.00	58.30	6	4,428	0.14%
2024/02/29	2	57.00	0	0.00	56.60	2	4,403	0.05%
2024/02/27	2	57.30	7	57.51	57.20	-5	4,392	-0.11%
2024/02/26	2	57.75	0	0.00	57.80	2	4,359	0.05%
2024/02/23	9	58.73	6	58.60	58.40	3	4,341	0.07%
2024/02/22	0	0.00	10	62.20	62.00	-10	4,255	-0.23%
2024/02/21	0	0.00	13	61.95	62.10	-13	4,307	-0.30%
2024/02/20	2	62.20	0	0.00	62.50	2	4,307	0.05%
2024/02/19	0	0.00	6	62.50	62.00	-6	4,259	-0.14%
2024/02/16	0	0.00	24	61.91	61.50	-24	4,232	-0.57%
2024/02/15	0	0.00	2	59.55	60.00	-2	4,144	-0.05%
2024/02/05	1	58.60	5	58.64	58.60	-4	4,096	-0.10%
2024/02/02	8	57.75	2	58.10	58.40	6	4,061	0.15%
2024/01/31	0	0.00	2	56.90	57.00	-2	4,006	-0.05%
2024/01/30	2	56.80	1	56.70	56.70	1	4,010	0.02%
2024/01/29	3	57.87	5	57.96	57.80	-2	3,956	-0.05%
2024/01/26	2	56.50	0	0.00	57.00	2	3,827	0.05%
2024/01/25	0	0.00	5	55.00	54.60	-5	3,692	-0.14%
2024/01/24	5	56.16	0	0.00	55.30	5	3,832	0.13%
2024/01/17	2	54.50	0	0.00	53.60	2	3,973	0.05%
2024/01/12	5	53.14	5	53.70	53.70	0	3,976	0.00%
2024/01/10	2	54.10	0	0.00	54.00	2	4,002	0.05%
2024/01/08	0	0.00	1	55.10	55.00	-1	4,006	-0.02%
2023/12/29	1	55.60	0	0.00	55.30	1	4,103	0.02%
2023/12/27	14	54.04	0	0.00	54.20	14	4,021	0.35%
2023/12/25	2	54.70	0	0.00	54.00	2	4,015	0.05%
2023/12/22	2	54.80	0	0.00	54.50	2	4,009	0.05%
2023/12/20	6	56.35	1	55.90	55.60	5	3,986	0.13%
2023/12/19	8	56.74	0	0.00	56.00	8	3,976	0.20%
2023/12/18	16	58.61	20	60.49	57.90	-4	3,957	-0.10%
2023/12/15	19	64.05	0	0.00	62.80	19	3,906	0.49%
2023/12/12	0	0.00	6	62.00	61.60	-6	3,936	-0.15%
2023/12/11	1	61.20	0	0.00	61.40	1	3,996	0.03%
2023/12/07	1	63.40	0	0.00	63.70	1	4,058	0.02%
2023/12/04	0	0.00	19	61.84	62.90	-19	4,137	-0.46%
2023/12/01	4	59.28	8	59.00	59.10	-4	4,059	-0.10%
2023/11/30	0	0.00	4	57.10	56.80	-4	4,112	-0.10%
2023/11/27	0	0.00	1	54.90	55.00	-1	4,158	-0.02%
2023/11/21	0	0.00	2	55.40	55.30	-2	4,299	-0.05%
2023/11/20	4	55.48	2	55.40	56.10	2	4,373	0.05%
2023/11/17	2	55.10	5	54.88	55.20	-3	4,361	-0.07%
2023/11/16	1	53.60	0	0.00	53.60	1	4,418	0.02%
2023/11/15	0	0.00	1	54.40	53.70	-1	4,515	-0.02%
2023/11/09	0	0.00	4	54.40	54.50	-4	4,906	-0.08%
2023/11/08	5	54.70	0	0.00	54.60	5	4,939	0.10%
2023/11/06	0	0.00	1	55.50	55.70	-1	5,133	-0.02%
2023/11/03	1	54.70	3	55.80	54.70	-2	5,245	-0.04%
2023/11/02	1	56.30	0	0.00	56.20	1	5,263	0.02%
2023/11/01	2	54.50	0	0.00	55.20	2	5,253	0.04%
2023/10/31	4	56.60	1	57.20	55.70	3	5,125	0.06%
2023/10/26	2	53.40	0	0.00	54.00	2	5,108	0.04%
2023/10/25	4	54.93	0	0.00	54.90	4	5,103	0.08%
2023/10/24	3	53.40	0	0.00	54.50	3	5,117	0.06%
2023/10/23	2	53.30	2	53.40	53.10	0	5,180	0.00%
2023/10/19	5	52.74	0	0.00	52.90	5	5,476	0.09%
2023/10/18	0	0.00	2	52.10	52.50	-2	5,509	-0.04%
2023/10/17	0	0.00	1	53.70	53.20	-1	5,542	-0.02%
2023/10/13	0	0.00	1	54.20	54.20	-1	6,203	-0.02%
2023/10/12	2	55.60	0	0.00	55.40	2	6,578	0.03%
2023/10/11	0	0.00	1	56.70	55.20	-1	6,710	-0.01%
2023/10/06	3	57.60	0	0.00	56.40	3	6,638	0.05%
2023/10/04	12	58.68	5	58.40	59.20	7	6,591	0.11%
2023/10/02	1	60.50	1	60.20	60.40	0	6,605	0.00%
2023/09/27	6	58.40	0	0.00	58.90	6	6,608	0.09%
2023/09/26	2	59.40	0	0.00	59.00	2	6,612	0.03%
2023/09/25	3	58.97	0	0.00	60.40	3	6,629	0.05%
2023/09/21	1	58.50	0	0.00	58.50	1	6,655	0.02%
2023/09/20	1	60.00	0	0.00	59.40	1	6,790	0.01%
2023/09/18	0	0.00	14	60.61	60.90	-14	6,806	-0.21%
2023/09/15	12	60.55	0	0.00	60.80	12	6,861	0.17%
2023/09/14	0	0.00	1	60.60	60.50	-1	6,871	-0.01%
2023/09/13	7	59.10	4	59.58	60.10	3	6,876	0.04%
2023/09/12	0	0.00	2.1	58.72	59.10	-2.1	6,857	-0.03%
2023/09/11	2	58.20	0	0.00	57.20	2	6,784	0.03%
2023/09/08	1	59.10	1	60.10	59.30	0	6,697	0.00%
2023/09/07	6	59.40	9	59.60	59.40	-3	6,658	-0.05%
2023/09/06	7	58.71	6	59.05	58.80	1	6,563	0.02%
2023/09/05	3	57.23	2	57.60	57.50	1	6,516	0.02%
2023/09/04	0	0.00	4	54.60	55.00	-4	6,285	-0.06%
2023/09/01	1	55.50	2	54.35	54.40	-1	6,286	-0.02%
2023/08/31	3	54.43	1	55.20	55.20	2	6,233	0.03%
2023/08/30	2	53.70	5	53.56	53.90	-3	6,198	-0.05%
2023/08/29	0	0.00	1	52.40	52.70	-1	6,168	-0.02%
2023/08/28	0	0.00	3	52.80	52.60	-3	6,177	-0.05%
2023/08/25	5	54.30	10	54.00	54.00	-5	6,187	-0.08%
2023/08/24	8	54.38	7	52.96	53.70	1	6,151	0.02%
2023/08/23	2	54.60	2	54.20	54.60	0	6,020	0.00%
2023/08/22	1	55.20	1	54.80	54.80	0	6,010	0.00%
2023/08/21	2	54.75	3	54.53	54.70	-1	5,967	-0.02%
2023/08/18	2	54.20	3	53.30	53.30	-1	5,889	-0.02%
2023/08/17	4	53.40	11	53.53	54.20	-7	5,784	-0.12%
2023/08/16	1	52.20	1	51.70	52.50	0	5,671	0.00%
2023/08/15	0	0.00	3	51.97	52.20	-3	5,601	-0.05%
2023/08/14	1	50.20	0	0.00	50.40	1	5,497	0.02%
2023/08/11	0	0.00	3	50.80	50.80	-3	5,473	-0.05%
2023/08/10	2	50.00	2	50.80	50.30	0	5,409	0.00%
2023/08/09	2	50.60	15	50.41	50.80	-13	5,299	-0.25%
2023/08/08	5	49.20	9	50.01	49.95	-4	5,202	-0.08%
2023/08/07	0	0.00	27	49.70	49.75	-27	5,164	-0.52%
2023/08/04	5	47.10	0	0.00	48.05	5	5,138	0.10%
2023/08/02	24	47.73	3	47.30	47.60	21	5,135	0.41%
2023/08/01	0	48.85	0	0.00	48.95	0	5,127	0.00%
2023/07/31	1	51.10	6	49.75	49.65	-5	5,123	-0.10%
2023/07/28	2	49.30	2	49.00	49.40	0	5,108	0.00%
2023/07/27	4	49.26	0	0.00	49.20	4	5,086	0.08%
2023/07/26	14	49.30	0	0.00	49.25	14	5,055	0.28%
2023/07/25	7	51.11	18	50.77	50.70	-11	4,978	-0.22%
2023/07/24	2	47.60	5	48.66	49.20	-3	4,760	-0.06%
2023/07/21	0	0.00	13	47.22	47.50	-13	4,657	-0.28%
2023/07/20	0	0.00	3	46.97	46.80	-3	4,612	-0.07%
2023/07/19	3	48.63	4	48.65	47.55	-1	4,538	-0.02%
2023/07/18	54	51.23	1	49.70	50.20	53	4,397	1.21%
2023/07/17	5	53.18	54	53.35	54.40	-49	3,923	-1.25%
2023/07/14	2	49.25	7	49.07	49.50	-5	3,526	-0.14%
2023/07/11	0	0.00	3	47.70	47.90	-3	3,335	-0.09%
2023/07/10	5	47.40	2	47.65	47.65	3	3,338	0.09%
2023/07/06	0	0.00	1	48.35	48.50	-1	3,390	-0.03%
2023/07/05	9	48.30	0	0.00	48.05	9	3,435	0.26%
2023/07/04	11	47.75	10	48.00	48.00	1	3,524	0.03%
2023/07/03	11	48.67	7	48.79	48.65	4	3,480	0.11%
2023/06/29	1	47.50	41	48.59	48.35	-40	3,397	-1.18%
2023/06/28	17	47.81	11	48.02	48.20	6	3,311	0.18%
2023/06/27	5	47.00	1	45.80	46.70	4	3,114	0.13%
2023/06/26	2	45.73	1	46.50	46.70	1	3,031	0.03%
2023/06/21	1	46.25	0	0.00	45.60	1	2,969	0.03%
2023/06/20	0	0.00	1	45.30	45.20	-1	2,867	-0.03%
2023/06/19	2	43.50	2	44.60	44.75	0	2,778	0.00%
2023/06/16	3	42.80	5	44.10	44.05	-2	2,707	-0.07%
2023/06/15	0	0.00	1	43.40	43.60	-1	2,629	-0.04%
2023/06/14	0	0.00	2	43.35	43.45	-2	2,612	-0.08%
2023/06/13	0	0.00	2	43.20	43.25	-2	2,596	-0.08%
2023/06/12	2	42.50	0	0.00	42.30	2	2,541	0.08%
2023/06/09	2	44.10	1	44.85	44.00	1	2,453	0.04%
2023/06/05	0	0.00	5	43.03	43.30	-5	2,195	-0.23%
2023/06/02	0	0.00	10	42.75	42.35	-10	2,151	-0.46%
2023/06/01	0	0.00	2	42.10	42.80	-2	2,132	-0.09%
2023/05/31	0	0.00	2	42.25	42.20	-2	2,097	-0.10%
2023/05/29	0	0.00	5	41.69	41.75	-5	2,016	-0.25%
2023/05/26	13	41.99	16	41.82	40.80	-3	1,999	-0.15%
2023/05/25	6	41.85	5	42.16	42.40	1	1,945	0.05%
2023/05/24	10	41.00	3	41.65	41.70	7	1,895	0.37%
2023/05/23	21	40.85	4	40.89	40.90	17	1,864	0.91%
2023/05/22	1	40.45	2	40.75	40.80	-1	1,870	-0.05%
2023/05/19	3	39.75	0	0.00	39.80	3	1,846	0.16%
2023/05/16	0	0.00	3	39.67	39.70	-3	1,785	-0.17%
2023/05/15	3	39.10	0	0.00	39.00	3	1,734	0.17%
2023/05/12	0	0.00	3	39.22	39.50	-3	1,717	-0.17%
2023/05/10	7	39.14	0	0.00	39.10	7	1,647	0.42%
2023/05/09	0	0.00	1	38.80	38.90	-1	1,611	-0.06%
2023/05/08	2	39.03	2	39.00	38.90	0	1,586	0.00%
2023/05/05	1	38.65	0	0.00	38.45	1	1,547	0.06%
2023/05/04	0	0.00	5	39.02	39.10	-5	1,518	-0.33%
2023/05/02	10	37.94	0	0.00	37.85	10	1,419	0.71%
2023/04/26	1	37.50	0	0.00	37.50	1	1,403	0.07%
2023/04/21	16	37.80	0	0.00	37.25	16	1,378	1.16%
2023/04/19	2	37.95	0	0.00	38.45	2	1,285	0.16%
2023/04/17	0	0.00	2	38.15	38.15	-2	1,256	-0.16%
2023/04/14	20	38.55	0	0.00	38.25	20	1,238	1.62%
2023/04/11	0	0.00	4	38.70	38.85	-4	1,133	-0.35%
2023/04/10	0	0.00	1	37.80	37.70	-1	1,047	-0.10%
2023/04/07	0	0.00	15	37.40	37.25	-15	953	-1.57%
2023/03/31	0	0.00	10	35.70	35.55	-10	821	-1.22%
2023/03/28	10	35.15	0	0.00	35.10	10	816	1.23%
2023/03/24	3	35.30	28	35.63	35.75	-25	822	-3.04%
2023/03/20	2	34.30	0	0.00	34.40	2	772	0.26%
2023/03/10	17	34.60	0	0.00	34.45	17	823	2.07%
2023/03/09	12	35.25	0	0.00	35.25	12	829	1.45%
2023/03/08	15	35.25	0	0.00	35.50	15	839	1.79%
2023/03/03	0	0.00	0	34.85	34.85	0	838	0.00%
2023/03/02	0	0.00	6	34.40	34.40	-6	830	-0.72%
2023/02/10	0	33.20	2	33.30	33.00	-2	953	-0.21%
2023/02/09	0	0.00	4	33.55	33.55	-4	997	-0.40%
2023/02/07	1	33.40	0	0.00	33.55	1	1,101	0.09%
2023/02/01	0	0.00	3	33.00	33.20	-3	1,324	-0.23%
2023/01/05	4	31.85	0	0.00	31.75	4	1,290	0.31%
2023/01/04	0	0.00	4	31.70	31.70	-4	1,294	-0.31%
2022/12/27	0	0.00	3	32.15	32.15	-3	1,316	-0.23%
2022/12/23	0	0.00	1	31.60	31.65	-1	1,315	-0.08%
2022/12/21	2	31.68	0	0.00	31.65	2	1,333	0.15%
2022/12/20	0	0.00	3	31.60	31.50	-3	1,335	-0.22%
2022/12/16	1	32.80	0	0.00	32.80	1	1,331	0.08%
2022/12/14	0	0.00	3	33.35	33.35	-3	1,316	-0.23%
2022/12/13	6	32.85	1	32.85	32.85	5	1,308	0.38%
2022/12/01	5	34.85	0	0.00	34.75	5	1,254	0.40%
2022/11/30	10	34.40	0	0.00	34.25	10	1,244	0.80%
2022/11/25	0	0.00	2	34.05	34.05	-2	1,233	-0.16%
2022/11/18	0	0.00	1	34.30	34.25	-1	1,209	-0.08%
2022/11/17	0	0.00	1	34.55	34.80	-1	1,194	-0.08%
2022/11/15	0	0.00	10	34.25	34.10	-10	1,155	-0.87%
2022/11/14	10	33.70	11	33.90	33.85	-1	1,153	-0.09%
2022/11/11	10	34.10	0	0.00	33.65	10	1,144	0.87%
2022/11/10	1	33.75	0	0.00	33.75	1	1,131	0.09%
2022/11/09	0	0.00	15	33.83	33.70	-15	1,136	-1.32%
2022/11/08	0	0.00	3	33.80	33.50	-3	1,149	-0.26%
2022/11/07	10	33.45	0	0.00	33.55	10	1,132	0.88%
2022/11/03	5	33.01	7	33.34	33.40	-2	1,062	-0.19%
2022/11/02	2	33.10	0	0.00	33.05	2	1,017	0.20%
2022/10/28	0	0.00	2	28.15	28.15	-2	833	-0.24%
2022/10/26	0	0.00	1	28.20	27.70	-1	846	-0.12%
2022/10/14	0	0.00	2	28.55	28.55	-2	855	-0.23%
2022/10/13	0	0.00	20	27.35	27.40	-20	858	-2.33%
2022/10/07	0	0.00	2	30.30	30.20	-2	837	-0.24%
2022/10/05	5	29.80	0	0.00	29.80	5	837	0.60%
2022/10/04	5	29.50	0	0.00	29.60	5	839	0.60%
2022/09/28	0	0.00	5	28.55	28.55	-5	844	-0.59%
2022/09/27	4	29.36	0	0.00	29.55	4	840	0.48%
2022/09/26	8	29.95	3	29.50	29.50	5	838	0.60%
2022/09/19	0	0.00	6	31.20	31.20	-6	855	-0.70%
2022/09/13	5	32.20	0	0.00	32.60	5	886	0.56%
2022/09/12	0	0.00	5	31.95	32.00	-5	890	-0.56%
2022/09/08	5	31.65	5	32.10	32.10	0	897	0.00%
2022/09/05	0	0.00	6	32.16	32.15	-6	902	-0.66%
2022/09/02	5	32.50	0	0.00	32.10	5	902	0.55%
2022/09/01	2	32.35	0	0.00	32.45	2	899	0.22%
2022/08/31	0	0.00	5	32.75	32.75	-5	889	-0.56%
2022/08/25	0	0.00	1	31.90	31.90	-1	879	-0.11%
2022/08/23	0	0.00	5	31.45	31.45	-5	898	-0.56%
2022/08/22	0	0.00	6	31.85	31.85	-6	906	-0.66%
2022/08/19	0	0.00	3	32.30	32.30	-3	901	-0.33%
2022/08/18	0	0.00	3	31.85	31.70	-3	887	-0.34%
2022/08/17	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/16	0	0.00	7	32.11	32.05	-7	872	-0.80%
2022/08/15	20	31.00	4	31.70	31.70	16	850	1.88%
2022/08/12	0	0.00	1	30.60	30.75	-1	817	-0.12%
2022/08/11	0	0.00	3	30.35	30.55	-3	806	-0.37%
2022/08/10	4	29.75	2	29.80	29.90	2	799	0.25%
2022/08/09	0	0.00	6	29.73	29.75	-6	795	-0.75%
2022/08/08	10	31.76	0	0.00	31.80	10	789	1.27%
2022/08/05	4	31.85	0	0.00	31.90	4	764	0.52%
2022/08/03	0	0.00	1	31.60	31.60	-1	760	-0.13%
2022/08/02	3	32.20	0	0.00	31.90	3	769	0.39%
2022/08/01	7	32.50	0	0.00	32.50	7	805	0.87%
2022/07/29	3	32.35	0	0.00	32.30	3	814	0.37%
2022/07/22	3	33.22	0	0.00	33.15	3	882	0.34%
2022/07/13	0	0.00	21	30.76	30.80	-21	878	-2.40%
2022/07/12	9	30.20	0	0.00	30.00	9	880	1.02%
2022/07/11	13	31.10	1	31.10	30.90	12	877	1.37%
2022/07/08	0	0.00	19	31.48	31.40	-19	887	-2.14%
2022/07/07	12	30.35	21	30.48	31.00	-9	899	-1.00%
2022/07/06	20	30.94	0	0.00	30.15	20	897	2.23%
2022/07/05	22	30.65	30	30.99	31.15	-8	916	-0.87%
2022/07/04	9	30.22	27	30.48	30.30	-18	922	-1.95%
2022/07/01	12	31.09	3	30.00	30.00	9	941	0.96%
2022/06/30	15	31.97	4	31.80	31.65	11	920	1.19%
2022/06/29	7	32.74	0	0.00	32.65	7	915	0.76%
2022/06/28	7	33.19	1	33.30	33.15	6	920	0.65%
2022/06/24	1	32.30	15	32.84	33.00	-14	934	-1.50%
2022/06/23	19	32.21	42	32.55	32.20	-23	939	-2.45%
2022/06/22	31	32.53	2	33.55	32.10	29	929	3.12%
2022/06/21	22	32.72	46	32.88	33.40	-24	921	-2.60%
2022/06/20	22	33.11	25	32.64	32.55	-3	919	-0.33%
2022/06/17	19	33.87	11	34.05	33.80	8	899	0.89%
2022/06/16	13	35.06	5	35.57	34.30	8	896	0.89%
2022/06/15	1	35.35	14	35.53	35.15	-13	893	-1.46%
2022/06/14	11	34.74	10	35.02	35.00	1	898	0.11%
2022/06/13	17	35.34	3	35.10	35.10	14	907	1.54%
2022/06/10	0	0.00	6	36.20	36.20	-6	912	-0.66%
2022/05/31	0	0.00	2.5	36.71	36.60	-2.5	967	-0.26%
2022/05/30	0	0.00	2	36.68	36.75	-2	982	-0.20%
2022/05/27	2	36.45	0	0.00	36.45	2	979	0.20%
2022/05/26	0	0.00	3	36.50	36.50	-3	995	-0.30%
2022/05/25	2	36.15	8	36.36	36.40	-6	1,013	-0.59%
2022/05/24	6	36.30	10	36.51	36.05	-4	1,058	-0.38%
2022/05/23	5	36.20	6	36.47	36.45	-1	1,099	-0.09%
2022/05/20	11	36.30	0	0.00	36.30	11	1,206	0.91%
2022/05/18	4	36.66	0	0.00	36.60	4	1,284	0.31%
2022/05/17	0	0.00	4	36.30	36.30	-4	1,349	-0.30%
2022/05/16	3	35.27	5	35.51	35.75	-2	1,351	-0.15%
2022/05/13	3	34.35	42	34.45	34.60	-39	1,334	-2.92%
2022/05/12	33	34.16	31	34.48	33.85	2	1,342	0.15%
2022/05/11	17	34.82	40	34.85	34.60	-23	1,320	-1.74%
2022/05/10	13	34.52	18	35.01	35.25	-5	1,316	-0.38%
2022/05/09	37	36.12	151	35.63	35.40	-114	1,311	-8.69%	大賣/鉅額交易
2022/05/06	8	37.63	2	37.75	37.65	6	1,275	0.47%
2022/05/05	1	38.30	12	38.48	38.35	-11	1,270	-0.87%
2022/05/04	10	38.14	5	38.20	37.95	5	1,266	0.39%
2022/05/03	10	38.20	36	37.97	38.00	-26	1,264	-2.06%
2022/04/29	1	38.65	39	38.71	38.55	-38	1,251	-3.04%
2022/04/28	4	38.73	4	38.60	38.60	0	1,249	0.00%
2022/04/26	3	39.60	3	39.65	39.35	0	1,233	0.00%
2022/04/25	1	39.40	8	39.30	39.25	-7	1,240	-0.56%
2022/04/22	0	0.00	5	40.43	40.25	-5	1,240	-0.40%
2022/04/20	3	40.25	3	40.23	40.35	0	1,251	0.00%
2022/04/19	5	40.15	0	0.00	39.90	5	1,268	0.39%
2022/04/18	0	0.00	6	39.80	39.80	-6	1,285	-0.47%
2022/04/15	3	40.20	0	0.00	40.05	3	1,291	0.23%
2022/04/13	8	39.70	6	40.97	40.95	2	1,318	0.15%
2022/04/12	3	39.67	0	0.00	39.40	3	1,319	0.23%
2022/04/07	0	0.00	10	40.80	40.75	-10	1,314	-0.76%
2022/04/01	0	0.00	2	42.00	42.00	-2	1,312	-0.15%
2022/03/30	3	42.55	1	42.45	42.45	2	1,382	0.14%
2022/03/29	4	42.49	0	0.00	42.40	4	1,384	0.29%
2022/03/25	0	0.00	3	42.90	42.90	-3	1,385	-0.22%
2022/03/24	0	0.00	6	43.10	43.10	-6	1,391	-0.43%
2022/03/23	2	43.30	2	43.55	43.40	0	1,393	0.00%
2022/03/22	10	42.65	0	0.00	42.80	10	1,385	0.72%
2022/03/21	3	42.73	1	42.75	42.75	2	1,392	0.14%
2022/03/17	5	42.24	0	0.00	42.25	5	1,409	0.35%
2022/03/16	1	41.30	3	41.45	41.25	-2	1,411	-0.14%
2022/03/14	2	42.20	2	42.15	42.35	0	1,458	0.00%
2022/03/10	5	42.45	1	42.35	42.35	4	1,475	0.27%
2022/03/09	4	41.70	0	0.00	41.85	4	1,474	0.27%
2022/03/08	1	42.40	2	41.35	41.35	-1	1,486	-0.07%
2022/03/07	1	42.75	2	42.68	42.65	-1	1,469	-0.07%
2022/03/03	2	44.55	8	44.60	44.60	-6	1,491	-0.40%
2022/03/02	0	0.00	1	44.60	44.80	-1	1,501	-0.07%
2022/03/01	2	45.00	4	44.90	44.90	-2	1,509	-0.13%
2022/02/25	26	44.82	10	44.80	44.70	16	1,504	1.06%
2022/02/24	7	44.57	0	0.00	44.10	7	1,501	0.47%
2022/02/23	1	44.75	0	0.00	44.95	1	1,485	0.07%
2022/02/22	11	44.95	6	44.40	44.90	5	1,495	0.33%
2022/02/18	1	43.85	0	0.00	44.40	1	1,465	0.07%
2022/02/17	0	0.00	1	43.75	43.80	-1	1,676	-0.06%
2022/02/15	2	42.05	0	0.00	41.85	2	1,731	0.12%
2022/02/14	1	42.50	0	0.00	41.95	1	1,751	0.06%
2022/02/11	1	43.20	0	0.00	43.05	1	1,778	0.06%
2022/02/09	5	43.15	0	0.00	43.40	5	1,817	0.28%
2022/01/25	1	41.70	0	0.00	41.60	1	1,960	0.05%
2022/01/19	0	0.00	5	43.25	43.30	-5	2,000	-0.25%
2022/01/14	10	42.55	0	0.00	42.65	10	1,991	0.50%
2022/01/12	10	42.60	0	0.00	42.90	10	1,985	0.50%
2022/01/04	0	0.00	1	45.15	45.15	-1	1,917	-0.05%
2022/01/03	1	45.25	0	0.00	45.05	1	1,912	0.05%
2021/12/28	2	45.45	0	0.00	45.45	2	1,921	0.10%
2021/12/24	1	44.90	0	0.00	45.25	1	1,963	0.05%
2021/12/20	0	0.00	2	43.90	44.00	-2	1,983	-0.10%
2021/12/15	2	43.95	0	0.00	44.15	2	1,987	0.10%
2021/12/07	0	0.00	1	44.95	44.90	-1	1,999	-0.05%
2021/12/01	0	0.00	2	45.23	45.20	-2	1,995	-0.10%
2021/11/30	2	44.80	0	0.00	44.55	2	1,997	0.10%
2021/11/29	10	43.65	0	0.00	44.30	10	1,992	0.50%
2021/11/26	20	45.03	100	45.00	44.45	-80	1,972	-4.06%
2021/11/25	0	0.00	1	46.05	45.50	-1	1,953	-0.05%
2021/11/23	4	46.06	2	46.25	45.90	2	1,949	0.10%
2021/11/22	0	0.00	1	46.20	46.65	-1	1,944	-0.05%
2021/11/19	2	45.68	3	45.75	45.70	-1	1,923	-0.05%
2021/11/18	3	46.60	1	46.70	46.40	2	1,899	0.11%
2021/11/17	1	46.65	0	0.00	46.90	1	1,877	0.05%
2021/11/16	26	47.46	17	47.25	47.15	9	1,842	0.49%
2021/11/15	0	0.00	4	45.05	46.50	-4	1,600	-0.25%
2021/11/12	2	44.50	0	0.00	44.30	2	1,540	0.13%
2021/11/10	0.4	44.00	0	0.00	44.00	0.4	1,574	0.03%
2021/11/04	4	43.88	0	0.00	43.95	4	1,698	0.24%
2021/11/03	3	43.17	1	43.20	43.30	2	1,714	0.12%
2021/11/02	3	43.72	0	0.00	42.65	3	1,793	0.17%
2021/10/29	2	41.70	1	41.70	41.70	1	1,851	0.05%
2021/10/28	1	41.50	0	0.00	41.45	1	1,871	0.05%
2021/10/25	0	0.00	2	40.60	40.75	-2	1,914	-0.10%
2021/10/13	0	0.00	1	39.45	38.90	-1	2,194	-0.05%
2021/10/12	1	39.65	0	0.00	39.55	1	2,206	0.05%
2021/10/06	0	0.00	2	38.85	38.65	-2	2,547	-0.08%
2021/10/04	1	38.80	0	0.00	38.80	1	2,663	0.04%
2021/10/01	2	40.20	0	0.00	39.75	2	2,695	0.07%
2021/09/30	1	40.95	1	40.80	40.95	0	2,690	0.00%
2021/09/28	2	41.50	2	41.88	42.00	0	2,742	0.00%
2021/09/27	0	0.00	3	42.98	42.85	-3	2,740	-0.11%
2021/09/23	0	0.00	1	42.75	42.85	-1	2,789	-0.04%
2021/09/22	1	42.35	0	0.00	42.20	1	2,824	0.04%
2021/09/13	2	42.60	0	0.00	42.65	2	3,397	0.06%
2021/09/07	0	0.00	10	41.60	41.70	-10	3,544	-0.28%
2021/09/02	0	0.00	5	42.05	42.00	-5	3,673	-0.14%
2021/09/01	0	0.00	1	42.20	42.50	-1	3,688	-0.03%
2021/08/31	2	41.80	1	41.80	41.95	1	3,691	0.03%
2021/08/30	4	41.66	0	0.00	41.75	4	3,716	0.11%
2021/08/27	0	0.00	1	41.60	41.45	-1	3,725	-0.03%
2021/08/26	0.1	41.60	0	0.00	41.55	0.1	3,744	0.00%
2021/08/25	1	41.25	6	41.51	41.60	-5	3,772	-0.13%
2021/08/24	5	41.00	1	41.05	41.00	4	3,815	0.10%
2021/08/23	1	41.35	5	41.30	41.60	-4	3,820	-0.10%
2021/08/20	5	40.71	4	40.94	40.55	1	3,828	0.03%
2021/08/19	5	41.16	0	0.00	40.80	5	3,831	0.13%
2021/08/18	0	0.00	13	41.46	42.20	-13	3,841	-0.34%
2021/08/17	1	41.35	0	0.00	40.60	1	3,882	0.03%
2021/08/16	12	41.44	11	41.77	41.60	1	3,910	0.03%
2021/08/13	12	43.18	9	42.67	41.95	3	3,894	0.08%
2021/08/12	7	44.29	3	44.47	44.30	4	4,118	0.10%
2021/08/11	12	47.25	0	0.00	46.75	12	4,172	0.29%
2021/08/10	3	47.70	5	47.80	47.65	-2	4,156	-0.05%
2021/08/05	0	0.00	2	49.50	49.55	-2	4,156	-0.05%
2021/08/03	25	48.10	7	48.29	48.30	18	4,189	0.43%
2021/08/02	3	47.60	1	48.00	48.30	2	4,211	0.05%
2021/07/30	25	47.55	2	47.75	47.35	23	4,214	0.55%
2021/07/29	4.2	47.60	0	0.00	47.85	4.2	4,246	0.10%
2021/07/28	5	47.30	0	0.00	47.50	5	4,284	0.12%
2021/07/27	0	0.00	15	47.57	47.40	-15	4,389	-0.34%
2021/07/23	0	0.00	2	47.35	47.30	-2	4,597	-0.04%
2021/07/22	1	46.70	8.4	47.08	47.10	-7.4	4,676	-0.16%
2021/07/21	4	46.16	14	46.19	46.25	-10	4,687	-0.21%
2021/07/20	9	46.67	2	47.10	46.65	7	4,682	0.15%
2021/07/19	3	47.60	0	0.00	47.60	3	4,685	0.06%
2021/07/16	0	0.00	2	48.43	48.40	-2	4,759	-0.04%
2021/07/14	1	48.20	0	0.00	48.20	1	4,920	0.02%
2021/07/13	15	50.01	27	49.26	49.05	-12	4,891	-0.25%
2021/07/09	0	0.00	2	48.55	48.45	-2	4,617	-0.04%
2021/07/08	51	48.15	7	48.32	48.00	44	4,671	0.94%
2021/07/07	0	0.00	1	48.10	47.65	-1	4,704	-0.02%
2021/07/06	0	0.00	1	48.15	48.15	-1	4,780	-0.02%
2021/07/05	1	47.90	7	48.16	48.40	-6	5,033	-0.12%
2021/07/02	1	47.60	0	0.00	47.30	1	5,123	0.02%
2021/07/01	2	47.45	2	47.80	47.15	0	5,162	0.00%
2021/06/30	0	0.00	1	47.65	47.60	-1	5,155	-0.02%
2021/06/29	5	48.00	9	47.92	47.55	-4	5,173	-0.08%
2021/06/28	4	47.53	3	48.10	48.00	1	5,210	0.02%
2021/06/25	2	47.78	0	0.00	47.55	2	5,209	0.04%
2021/06/24	2	48.03	1	47.95	48.15	1	5,229	0.02%
2021/06/23	2	48.30	15	48.11	48.40	-13	5,236	-0.25%
2021/06/22	34	48.60	13	48.38	47.65	21	5,254	0.40%
2021/06/21	4	45.68	3	45.87	46.05	1	5,322	0.02%
2021/06/18	52	46.59	5	46.32	46.60	47	5,441	0.86%
2021/06/17	0	0.00	6	45.83	46.05	-6	5,455	-0.11%
2021/06/16	1	45.40	0	0.00	45.20	1	5,456	0.02%
2021/06/15	3	45.90	5	45.72	45.85	-2	5,487	-0.04%
2021/06/11	51	45.27	4	45.35	45.15	47	5,528	0.85%
2021/06/10	0	0.00	10	44.80	44.80	-10	5,529	-0.18%
2021/06/09	37	44.31	1	44.60	44.25	36	5,598	0.64%
2021/06/08	3	44.05	0	0.00	44.20	3	5,652	0.05%
2021/06/07	4	43.71	0	0.00	43.70	4	5,700	0.07%
2021/06/04	2	44.13	0	0.00	44.10	2	5,743	0.03%
2021/06/03	0	0.00	2	44.65	44.65	-2	5,781	-0.03%
2021/06/02	1	44.40	1	44.95	44.65	0	5,812	0.00%
2021/06/01	4	44.85	1	45.00	45.15	3	5,826	0.05%
2021/05/31	25	44.53	5	44.35	44.40	20	5,866	0.34%
2021/05/28	21	44.31	3	44.35	44.40	18	5,942	0.30%
2021/05/25	5	44.05	5	44.30	44.10	0	6,577	0.00%
2021/05/24	2	43.20	3	43.45	43.50	-1	6,656	-0.02%
2021/05/21	11	43.62	4	43.45	43.60	7	6,773	0.10%
2021/05/20	27	45.08	14	44.79	43.40	13	6,861	0.19%
2021/05/19	5	43.35	0	0.00	43.35	5	6,619	0.08%
2021/05/18	2	41.40	9	41.77	42.10	-7	6,594	-0.11%
2021/05/17	1	38.90	3	39.35	38.95	-2	6,581	-0.03%
2021/05/14	1	40.70	0	0.00	40.55	1	6,524	0.02%
2021/05/13	5	40.44	1	40.80	40.30	4	6,499	0.06%
2021/05/12	0	0.00	3	40.15	40.50	-3	6,468	-0.05%
2021/05/11	13	44.07	0	0.00	43.15	13	6,383	0.20%
2021/05/10	11	46.14	0	0.00	45.50	11	6,327	0.17%
2021/05/07	1	45.90	2	46.10	46.25	-1	6,321	-0.02%
2021/05/06	0	0.00	3	44.82	45.00	-3	6,318	-0.05%
2021/05/04	5	45.94	7	44.73	45.65	-2	6,305	-0.03%
2021/05/03	5	48.31	15	48.76	47.90	-10	6,201	-0.16%
2021/04/29	6	50.21	0	0.00	49.70	6	6,115	0.10%
2021/04/28	5	50.72	4	50.90	51.10	1	6,010	0.02%
2021/04/27	0	0.00	4	49.80	49.70	-4	6,008	-0.07%
2021/04/26	9	50.09	6.6	50.20	50.20	2.4	6,016	0.04%
2021/04/23	1	49.55	0	0.00	49.95	1	6,022	0.02%
2021/04/22	9	51.58	4.1	50.55	49.45	4.9	6,073	0.08%
2021/04/21	39.3	51.93	0	0.00	51.60	39.3	6,049	0.65%
2021/04/20	0	0.00	2	50.80	51.40	-2	5,941	-0.03%
2021/04/19	0	0.00	5	50.50	50.40	-5	5,948	-0.08%
2021/04/16	0	0.00	8	50.00	50.00	-8	5,981	-0.13%
2021/04/14	4	48.60	0	0.00	49.30	4	6,013	0.07%
2021/04/13	2	51.45	2.1	51.73	50.40	-0.1	5,978	0.00%
2021/04/12	5.6	52.05	41	52.14	51.90	-35.4	5,958	-0.59%
2021/04/09	32	53.09	3	53.30	53.10	29	5,898	0.49%
2021/04/08	25	51.79	2.1	51.10	51.90	22.9	5,649	0.41%
2021/04/07	12.1	49.62	12	49.75	50.20	0.1	5,523	0.00%
2021/04/06	8	49.28	2	49.60	49.35	6	5,523	0.11%
2021/04/01	6	49.28	0	0.00	49.25	6	5,532	0.11%
2021/03/31	9	49.67	6	49.60	49.35	3	5,526	0.05%
2021/03/30	7	49.14	0	0.00	49.25	7	5,499	0.13%
2021/03/29	13.3	49.20	16.3	49.37	49.25	-3	5,489	-0.06%
2021/03/26	0	0.00	2	49.33	49.35	-2	5,473	-0.04%
2021/03/25	14	49.04	24	49.05	48.75	-10	5,488	-0.18%
2021/03/24	25	51.05	17	50.32	50.10	8	5,418	0.15%
2021/03/23	2	49.65	11	49.79	50.10	-9	5,105	-0.18%
2021/03/22	2	48.63	4	48.64	48.80	-2	4,990	-0.04%
2021/03/19	5	48.02	2	48.20	48.20	3	5,002	0.06%
2021/03/18	0	0.00	1	48.45	48.45	-1	5,019	-0.02%
2021/03/17	11	48.36	11	48.31	48.10	0	5,086	0.00%
2021/03/16	5	47.65	7	47.71	47.45	-2	5,151	-0.04%
2021/03/15	8	47.73	9	47.76	47.90	-1	5,377	-0.02%
2021/03/12	3	47.05	0	0.00	47.10	3	5,348	0.06%
2021/03/11	0	0.00	18	46.73	46.75	-18	5,456	-0.33%
2021/03/10	6	46.63	12	46.80	46.45	-6	5,480	-0.11%
2021/03/09	8	45.79	9	46.08	46.20	-1	5,507	-0.02%
2021/03/08	12	46.14	13	46.42	46.05	-1	5,647	-0.02%
2021/03/05	5	46.28	0	0.00	46.10	5	5,728	0.09%
2021/03/04	1	46.80	0	0.00	46.60	1	5,879	0.02%
2021/03/03	1	46.20	6	46.00	46.30	-5	5,918	-0.08%
2021/03/02	32	46.79	1	46.25	46.10	31	5,904	0.53%
2021/02/26	33	45.96	14	46.35	46.20	19	5,786	0.33%
2021/02/24	0	0.00	1	45.80	45.35	-1	5,603	-0.02%
2021/02/23	10	44.90	16	45.21	45.30	-6	5,524	-0.11%
2021/02/22	1	44.70	0	0.00	44.80	1	5,452	0.02%
2021/02/19	0	0.00	8	43.87	44.20	-8	5,366	-0.15%
2021/02/17	0	0.00	12	43.04	43.10	-12	5,543	-0.22%
2021/02/05	1	42.10	2	42.30	42.15	-1	5,587	-0.02%
2021/02/02	0	0.00	2	42.25	42.10	-2	5,924	-0.03%
2021/02/01	2	40.95	0	0.00	41.55	2	6,010	0.03%
2021/01/29	0.5	41.67	0	0.00	41.30	0.5	6,148	0.01%
2021/01/28	1	41.90	5	41.99	42.00	-4	6,151	-0.07%
2021/01/27	17	42.57	24	42.51	42.50	-7	6,236	-0.11%
2021/01/26	2	41.90	0	0.00	41.80	2	6,609	0.03%
2021/01/25	0	0.00	2	42.20	42.30	-2	6,623	-0.03%
2021/01/21	0	0.00	1	42.10	41.25	-1	6,639	-0.02%
2021/01/20	13	42.17	0	0.00	41.65	13	6,698	0.19%
2021/01/19	0	0.00	4	43.55	43.45	-4	6,623	-0.06%
2021/01/18	2	42.85	0	0.00	42.85	2	6,626	0.03%
2021/01/15	1	44.90	4	44.38	43.30	-3	6,674	-0.04%
2021/01/14	0	0.00	1	44.70	44.50	-1	6,626	-0.02%
2021/01/13	0	0.00	3	43.77	43.70	-3	6,588	-0.05%
2021/01/12	12.3	43.71	0	0.00	43.20	12.3	6,569	0.19%
2021/01/11	2	44.15	10	44.40	44.30	-8	6,566	-0.12%
2021/01/07	0	0.00	1	43.85	43.80	-1	6,606	-0.02%
2021/01/06	10	43.15	0	0.00	43.40	10	6,616	0.15%
2021/01/05	0	0.00	11	44.14	44.15	-11	6,611	-0.17%
2020/12/31	1	43.40	0	0.00	43.35	1	6,580	0.02%
2020/12/30	2	43.28	0	0.00	43.30	2	6,580	0.03%
2020/12/29	12	43.13	3	43.15	43.05	9	6,593	0.14%
2020/12/23	0	0.00	1	43.05	43.00	-1	6,524	-0.02%
2020/12/22	11	43.20	0	0.00	42.90	11	6,618	0.17%
2020/12/18	0	0.00	3	44.10	44.10	-3	6,650	-0.05%
2020/12/16	3	44.80	0	0.00	44.80	3	6,606	0.05%
2020/12/15	2	44.00	2	44.40	43.85	0	6,726	0.00%
2020/12/14	2	45.25	1	45.30	45.35	1	6,671	0.01%
2020/12/11	4	45.60	0	0.00	45.00	4	6,626	0.06%
2020/12/10	6	46.55	17	46.06	45.85	-11	6,549	-0.17%
2020/12/09	4	46.14	25	46.12	46.55	-21	6,431	-0.33%
2020/12/08	5	44.85	102	45.01	44.80	-97	6,235	-1.56%	大賣/
2020/12/07	8	45.88	8	45.39	45.25	0	6,283	0.00%
2020/12/04	1	45.30	4	45.10	45.20	-3	6,218	-0.05%
2020/12/03	9	45.37	10	45.44	45.05	-1	6,188	-0.02%
2020/12/02	17	45.87	1	45.55	45.55	16	6,174	0.26%
2020/12/01	5	45.30	11	45.10	45.60	-6	6,077	-0.10%
2020/11/30	3	45.07	9	45.13	44.85	-6	6,089	-0.10%
2020/11/26	0	0.00	5	44.10	44.20	-5	6,021	-0.08%
2020/11/25	3	43.98	7	44.28	43.70	-4	6,044	-0.07%
2020/11/24	11	44.90	1	45.05	44.45	10	6,024	0.17%
2020/11/23	1	44.50	1	44.30	44.35	0	5,947	0.00%
2020/11/20	1	43.90	1	44.05	44.15	0	5,967	0.00%
2020/11/19	11	43.96	2	44.14	43.85	9	6,026	0.15%
2020/11/18	7	43.69	0	0.00	43.50	7	6,266	0.11%
2020/11/16	1	43.90	1	43.60	43.85	0	6,809	0.00%
2020/11/13	0	0.00	2	42.90	43.20	-2	7,000	-0.03%
2020/11/12	1	42.65	2	42.80	42.70	-1	7,850	-0.01%
2020/11/11	0	0.00	3	42.95	42.95	-3	8,502	-0.04%
2020/11/10	3	42.68	2	42.40	42.40	1	8,790	0.01%
2020/11/09	1	42.20	5.1	42.11	42.15	-4.1	8,928	-0.05%
2020/11/06	33	41.77	2	41.85	41.75	31	8,994	0.34%
2020/11/05	3	40.83	0	0.00	40.90	3	8,920	0.03%
2020/11/04	3	40.67	6	40.80	41.00	-3	8,951	-0.03%
2020/11/03	41	41.24	1	41.25	41.10	40	8,923	0.45%
2020/10/30	0.2	39.50	0	0.00	39.15	0.2	8,664	0.00%
2020/10/29	1	38.95	10	39.50	39.70	-9	8,671	-0.10%
2020/10/28	1	39.60	0	0.00	39.80	1	8,670	0.01%
2020/10/23	1	40.95	0	0.00	41.05	1	8,658	0.01%
2020/10/22	2	41.75	0	0.00	41.45	2	8,666	0.02%
2020/10/21	0	0.00	6	41.95	41.85	-6	8,717	-0.07%
2020/10/15	30	41.53	2	41.50	41.50	28	9,288	0.30%
2020/10/13	0	0.00	5	40.34	40.25	-5	9,699	-0.05%
2020/10/12	15	41.08	1	40.70	40.85	14	9,806	0.14%
2020/10/06	10	40.20	1	40.10	40.20	9	10,697	0.08%
2020/09/30	0.5	39.30	1	38.85	39.20	-0.5	11,182	0.00%
2020/09/29	0.5	39.15	1	39.45	38.95	-0.5	11,398	0.00%
2020/09/28	0	0.00	2	38.93	39.05	-2	11,633	-0.02%
2020/09/25	8	38.44	0	0.00	38.05	8	12,069	0.07%
2020/09/24	2	40.40	1	40.20	39.75	1	12,326	0.01%
2020/09/23	3	41.40	0	0.00	41.50	3	12,635	0.02%
2020/09/22	2	41.95	2	41.95	41.65	0	12,801	0.00%
2020/09/21	5	43.09	3	43.25	42.75	2	12,838	0.02%
2020/09/18	22	43.50	29	43.72	43.60	-7	12,859	-0.05%
2020/09/16	5	42.15	3	42.08	42.05	2	12,830	0.02%
2020/09/15	2	42.05	2	42.00	41.85	0	12,858	0.00%
2020/09/14	1	41.70	6	41.82	41.85	-5	12,907	-0.04%
2020/09/11	2	41.63	4	41.76	41.30	-2	12,902	-0.02%
2020/09/10	9	43.24	5	43.25	42.25	4	12,834	0.03%
2020/09/09	3	41.98	0	0.00	42.20	3	12,751	0.02%
2020/09/08	7	43.19	1	43.85	43.05	6	12,663	0.05%
2020/09/07	9	43.68	2	44.75	43.50	7	12,664	0.06%
2020/09/04	1	44.45	8	44.32	44.45	-7	12,725	-0.06%
2020/09/03	9	45.32	3	45.23	45.15	6	12,660	0.05%
2020/09/02	2	44.30	15	44.65	44.60	-13	12,555	-0.10%
2020/09/01	3	43.90	0	0.00	44.20	3	12,478	0.02%
2020/08/31	18	43.93	4	43.66	43.55	14	12,403	0.11%
2020/08/28	10	43.33	12	43.44	43.50	-2	12,488	-0.02%
2020/08/27	3	43.27	4	43.40	43.20	-1	12,500	-0.01%
2020/08/26	5	44.08	4	44.45	44.10	1	12,464	0.01%
2020/08/25	7	44.76	3	44.60	44.75	4	12,496	0.03%
2020/08/24	6	45.18	15	45.41	44.60	-9	12,612	-0.07%
2020/08/21	12	44.07	2	43.93	43.95	10	12,397	0.08%
2020/08/20	17	43.67	12	47.35	43.35	5	12,262	0.04%
2020/08/19	11	48.41	29	48.84	48.15	-18	11,877	-0.15%
2020/08/18	34	49.86	30	50.10	48.15	4	11,533	0.03%
2020/08/17	16	48.54	11.2	48.74	49.65	4.8	10,644	0.05%
2020/08/14	11	44.42	5	44.08	45.15	6	9,929	0.06%
2020/08/13	2	43.05	0	0.00	42.35	2	9,575	0.02%
2020/08/12	12	43.91	5	43.48	44.15	7	9,310	0.08%
2020/08/11	2	42.80	0	0.00	42.55	2	9,225	0.02%
2020/08/10	0	0.00	1	43.85	43.95	-1	9,200	-0.01%
2020/08/07	0	0.00	7	43.81	43.85	-7	9,266	-0.08%
2020/08/06	1	42.65	0	0.00	42.75	1	9,272	0.01%
2020/08/05	4	43.26	4	43.45	43.30	0	9,427	0.00%
2020/08/04	1	41.95	2	42.08	42.00	-1	9,637	-0.01%
2020/08/03	1	41.90	1	41.75	41.80	0	9,662	0.00%
2020/07/31	0	0.00	1	41.60	41.80	-1	9,656	-0.01%
2020/07/30	2	41.05	2	41.20	41.25	0	9,670	0.00%
2020/07/28	1	40.90	0	0.00	40.15	1	9,660	0.01%
2020/07/27	2	41.83	0	0.00	41.55	2	9,672	0.02%
2020/07/24	4	43.59	3	42.70	42.80	1	9,622	0.01%
2020/07/23	2	44.55	7	44.89	45.00	-5	9,561	-0.05%
2020/07/22	4	45.09	1	45.40	45.40	3	9,399	0.03%
2020/07/21	3	45.67	0	0.00	45.25	3	9,255	0.03%
2020/07/20	0	0.00	7	45.79	45.30	-7	9,126	-0.08%
2020/07/17	22	45.93	18	46.41	45.25	4	9,072	0.04%
2020/07/16	4	45.19	10	45.84	45.75	-6	8,704	-0.07%
2020/07/15	10	45.36	16	45.33	45.00	-6	8,611	-0.07%
2020/07/14	5	44.78	5	45.10	45.10	0	8,533	0.00%
2020/07/13	6	46.46	16.5	45.83	46.35	-10.5	8,375	-0.13%
2020/07/10	2.1	43.33	4	44.33	43.00	-1.9	7,946	-0.02%
2020/07/09	6.1	45.31	19	45.93	44.50	-12.9	7,828	-0.16%
2020/07/08	12	44.23	12	44.98	45.45	0	7,619	0.00%
2020/07/07	7	44.25	5	44.20	44.10	2	7,491	0.03%
2020/07/06	7	44.48	15	43.94	45.00	-8	7,417	-0.11%
2020/07/03	11	42.40	8	42.81	43.00	3	7,059	0.04%
2020/07/02	7	41.60	21	41.40	41.90	-14	6,805	-0.21%
2020/07/01	3	40.02	5	39.80	39.80	-2	6,455	-0.03%
2020/06/30	3	39.12	0	0.00	38.80	3	6,322	0.05%
2020/06/29	6	38.09	21	38.21	38.05	-15	6,286	-0.24%
2020/06/24	16	39.08	0	0.00	39.15	16	6,262	0.26%
2020/06/23	10	38.75	1	39.00	38.80	9	6,272	0.14%
2020/06/22	2	38.70	0	0.00	38.45	2	6,299	0.03%
2020/06/19	0	0.00	6	38.71	39.10	-6	6,389	-0.09%
2020/06/12	7	37.39	4	37.30	37.75	3	6,765	0.04%
2020/06/11	7	39.27	5	38.76	38.45	2	6,803	0.03%
2020/06/10	0	0.00	1	38.95	38.75	-1	6,737	-0.01%
2020/06/09	1	39.05	3	38.95	38.70	-2	6,889	-0.03%
2020/06/08	2	38.95	1	38.85	38.90	1	6,944	0.01%
2020/06/05	2	39.05	3	39.15	39.05	-1	6,952	-0.01%
2020/06/04	7	39.56	3	39.52	39.30	4	7,013	0.06%
2020/06/03	0	0.00	12	38.98	39.00	-12	6,890	-0.17%
2020/06/02	0	0.00	4	38.55	38.55	-4	6,857	-0.06%
2020/06/01	17	38.72	4	38.80	38.95	13	6,885	0.19%
2020/05/29	12	38.08	8	38.23	38.75	4	7,206	0.06%
2020/05/28	9	37.53	1	37.65	37.50	8	7,077	0.11%
2020/05/27	4	36.78	5	37.08	37.40	-1	7,029	-0.01%
2020/05/26	2	36.75	2	36.88	36.70	0	6,982	0.00%
2020/05/25	3	35.92	5	36.28	36.40	-2	6,977	-0.03%
2020/05/22	11	36.50	5	36.35	36.35	6	6,976	0.09%
2020/05/21	5	37.00	6	37.07	37.20	-1	6,966	-0.01%
2020/05/20	7	36.44	4	36.70	36.60	3	6,948	0.04%
2020/05/19	3	36.88	2	36.85	36.85	1	6,921	0.01%
2020/05/18	15	37.05	6	36.90	36.45	9	6,887	0.13%
2020/05/15	1	37.20	3	38.08	37.60	-2	6,813	-0.03%
2020/05/14	6	38.50	1	38.05	37.65	5	6,773	0.07%
2020/05/13	1	38.95	0	0.00	39.05	1	6,663	0.02%
2020/05/12	9	40.07	7	40.97	39.70	2	6,607	0.03%
2020/05/11	21	40.95	24	40.98	41.10	-3	6,463	-0.05%
2020/05/07	0	0.00	1	39.10	38.85	-1	6,126	-0.02%
2020/05/06	1	38.75	0	0.00	38.35	1	6,115	0.02%
2020/04/30	0	0.00	2	39.40	40.00	-2	6,145	-0.03%
2020/04/29	3	38.95	1	38.95	38.90	2	6,134	0.03%
2020/04/27	3	39.37	2	39.28	39.35	1	6,181	0.02%
2020/04/24	0	0.00	1	39.15	39.05	-1	6,160	-0.02%
2020/04/23	6	39.78	0	0.00	39.20	6	6,150	0.10%
2020/04/20	3	39.80	4	39.75	39.60	-1	6,081	-0.02%
2020/04/17	6	39.69	2	39.10	39.45	4	6,056	0.07%
2020/04/16	0	0.00	7	39.91	40.00	-7	5,942	-0.12%
2020/04/15	11	40.75	8	40.24	39.90	3	5,908	0.05%
2020/04/14	0	0.00	3	39.80	39.80	-3	5,819	-0.05%
2020/04/13	7	39.41	8	39.61	39.60	-1	5,773	-0.02%
2020/04/10	6	38.78	5	39.12	39.00	1	5,704	0.02%
2020/04/09	12	38.73	8	38.73	38.60	4	5,704	0.07%
2020/04/08	4	37.14	2	37.33	37.60	2	5,578	0.04%
2020/04/07	0	0.00	3	35.60	36.60	-3	5,546	-0.05%
2020/04/06	0	0.00	3	34.40	34.50	-3	5,576	-0.05%
2020/04/01	0	0.00	4	33.54	33.70	-4	5,534	-0.07%
2020/03/30	0	0.00	11	32.34	33.20	-11	5,552	-0.20%
2020/03/27	11	33.54	3	33.17	32.50	8	5,567	0.14%
2020/03/26	15	31.19	24	31.64	32.90	-9	5,468	-0.16%
2020/03/25	13	31.44	48	31.55	31.60	-35	5,359	-0.65%
2020/03/24	4	28.29	62	28.45	29.00	-58	5,227	-1.11%
2020/03/23	64	26.67	35	26.77	26.40	29	5,163	0.56%
2020/03/20	9	29.66	14	29.92	28.00	-5	5,115	-0.10%
2020/03/19	17	29.64	12	30.20	27.45	5	4,974	0.10%
2020/03/18	10	30.72	33	31.15	30.40	-23	4,854	-0.47%
2020/03/17	8	31.04	6	31.48	30.50	2	4,809	0.04%
2020/03/16	27	32.47	26	32.80	31.55	1	4,763	0.02%
2020/03/13	20	32.17	14	32.43	33.15	6	4,720	0.13%
2020/03/12	32	36.63	12	35.63	35.40	20	4,616	0.43%
2020/03/11	45	38.90	40	39.26	38.30	5	4,541	0.11%
2020/03/10	44	38.47	57	38.77	39.50	-13	4,507	-0.29%
2020/03/09	110	39.88	42	40.20	39.10	68	4,432	1.53%	大買/
2020/03/06	14	41.13	7	41.26	41.05	7	4,384	0.16%
2020/03/05	2	41.60	4	41.68	41.70	-2	4,371	-0.05%
2020/03/04	21	41.74	12	41.84	41.50	9	4,306	0.21%
2020/03/03	2	38.65	31	39.34	40.40	-29	3,901	-0.74%
2020/03/02	0	0.00	60	36.51	36.75	-60	3,833	-1.57%
2020/02/27	43	36.95	5	36.67	36.00	38	3,885	0.98%
2020/02/26	31	37.81	7	38.21	37.60	24	3,880	0.62%
2020/02/25	8	37.71	35	38.28	38.40	-27	3,905	-0.69%
2020/02/24	26	38.15	27	38.41	38.25	-1	3,975	-0.03%
2020/02/21	2	38.45	0	0.00	38.55	2	4,107	0.05%
2020/02/20	17	39.06	11	39.36	38.85	6	4,155	0.14%
2020/02/19	7	38.97	6	39.22	39.00	1	4,223	0.02%
2020/02/18	22	39.07	14	39.46	38.95	8	4,387	0.18%
2020/02/17	12	39.29	1	39.25	39.20	11	4,805	0.23%
2020/02/14	0	0.00	20	39.47	39.60	-20	4,990	-0.40%
2020/02/13	38	39.56	4	39.74	39.25	34	5,192	0.65%
2020/02/12	3	38.88	5	39.20	39.65	-2	5,443	-0.04%
2020/02/11	4	38.59	7	38.86	38.70	-3	5,693	-0.05%
2020/02/10	9	37.64	7	37.86	38.00	2	5,705	0.04%
2020/02/07	6	38.45	4	38.81	38.30	2	5,756	0.03%
2020/02/06	0	0.00	5	38.87	39.10	-5	5,791	-0.09%
2020/02/05	7	37.56	3	37.92	37.95	4	5,844	0.07%
2020/02/04	2	37.25	22	37.05	37.90	-20	5,862	-0.34%
2020/02/03	23	34.79	26	35.36	36.15	-3	5,972	-0.05%
2020/01/31	14	37.71	2	37.93	37.65	12	6,089	0.20%
2020/01/30	17	38.77	1	38.85	38.70	16	6,083	0.26%
2020/01/17	0	0.00	0	42.90	42.90	0	6,147	0.00%
2020/01/15	2	42.88	0	0.00	43.05	2	6,650	0.03%
2020/01/14	1	43.30	6	43.40	43.30	-5	6,726	-0.07%
2020/01/13	1	42.15	0	0.00	42.65	1	6,791	0.01%
2020/01/10	0	0.00	1	41.70	41.55	-1	6,861	-0.01%
2020/01/09	2	41.93	0	0.00	41.70	2	7,085	0.03%
2020/01/07	0	0.00	1	41.90	41.80	-1	7,462	-0.01%
2020/01/06	3	42.40	0	0.00	42.30	3	7,520	0.04%
2020/01/03	2	43.73	0	0.00	43.25	2	7,540	0.03%
2020/01/02	1	44.05	1	44.05	43.95	0	7,537	0.00%
2019/12/31	2	43.83	2	43.65	43.90	0	7,530	0.00%
2019/12/30	4	43.50	21	43.55	43.80	-17	7,526	-0.23%
2019/12/27	1	42.30	2	42.43	42.40	-1	7,456	-0.01%
2019/12/26	0	0.00	3	43.10	42.45	-3	7,499	-0.04%
2019/12/25	10	43.20	6	43.35	43.40	4	7,535	0.05%
2019/12/24	4	42.81	0	0.00	43.00	4	7,682	0.05%
2019/12/23	2	42.20	0	0.00	42.20	2	7,993	0.03%
2019/12/20	5	42.50	2	42.45	42.50	3	8,363	0.04%
2019/12/19	1	42.05	1	42.00	42.15	0	8,822	0.00%
2019/12/18	1	42.00	2	42.10	42.05	-1	9,315	-0.01%
2019/12/17	1	42.35	0	42.50	42.50	1	9,478	0.01%
2019/12/16	5	42.18	0	0.00	42.30	5	9,664	0.05%
2019/12/13	0	0.00	1	42.15	41.85	-1	9,674	-0.01%
2019/12/12	3	42.47	0	0.00	42.20	3	9,738	0.03%
2019/12/11	1	42.65	0	0.00	42.45	1	9,729	0.01%
2019/12/10	1	41.80	0	0.00	41.90	1	9,716	0.01%
2019/12/09	0	0.00	5	42.85	42.05	-5	9,701	-0.05%
2019/12/06	3	42.80	6	42.82	42.80	-3	9,679	-0.03%
2019/12/05	3	42.60	2	42.35	42.75	1	9,736	0.01%
2019/12/04	2	42.13	0	0.00	42.10	2	9,785	0.02%
2019/12/03	0	0.00	1	42.25	42.55	-1	9,881	-0.01%
2019/12/02	4	42.39	1	42.10	42.10	3	9,907	0.03%
2019/11/29	2	43.05	4	43.30	43.10	-2	9,912	-0.02%
2019/11/28	1	43.90	2	44.03	43.60	-1	9,973	-0.01%
2019/11/27	1	43.80	0	0.00	44.00	1	10,066	0.01%
2019/11/26	2	43.90	1	44.15	43.80	1	10,142	0.01%
2019/11/25	1	43.35	2	43.58	43.70	-1	10,121	-0.01%
2019/11/22	1	43.00	1	42.90	42.85	0	10,146	0.00%
2019/11/21	1	42.85	0	0.00	43.30	1	10,169	0.01%
2019/11/20	1	44.40	0	0.00	43.60	1	10,174	0.01%
2019/11/19	6	45.40	6	45.34	45.00	0	10,175	0.00%
2019/11/18	7	45.73	10	45.57	45.45	-3	10,285	-0.03%
2019/11/15	2	44.85	6	45.25	45.15	-4	10,529	-0.04%
2019/11/14	23	45.38	10	46.13	44.60	13	10,787	0.12%
2019/11/13	6	45.34	1	45.60	45.00	5	10,608	0.05%
2019/11/12	6	45.62	19	46.02	46.15	-13	10,685	-0.12%
2019/11/11	7	45.57	23	46.02	46.20	-16	10,689	-0.15%
2019/11/08	3	45.73	12	45.41	45.80	-9	10,661	-0.08%
2019/11/05	10	44.95	0	0.00	44.80	10	10,814	0.09%
2019/11/04	0	0.00	15	44.70	44.55	-15	10,889	-0.14%
2019/10/31	1	45.45	0	0.00	44.65	1	11,096	0.01%
2019/10/30	8	45.04	15	44.77	45.80	-7	11,260	-0.06%
2019/10/29	0	0.00	2	44.65	43.90	-2	11,419	-0.02%
2019/10/28	22	43.70	17	43.87	44.45	5	11,889	0.04%
2019/10/25	4	43.81	2	43.93	44.00	2	12,331	0.02%
2019/10/24	2	44.43	0	0.00	44.50	2	12,331	0.02%
2019/10/23	72	45.34	22	45.22	44.25	50	12,367	0.40%
2019/10/22	4	44.50	7	44.51	44.65	-3	12,109	-0.02%
2019/10/21	1	45.00	5	44.49	44.15	-4	12,029	-0.03%
2019/10/18	2	43.95	3	44.13	44.25	-1	11,964	-0.01%
2019/10/17	12	44.00	11	43.87	43.95	1	11,898	0.01%
2019/10/16	6	42.78	4	42.85	43.05	2	11,706	0.02%
2019/10/15	1	42.30	6	43.02	43.00	-5	11,656	-0.04%
2019/10/14	1	41.10	1	41.00	41.05	0	11,486	0.00%
2019/10/09	0	0.00	1	39.80	40.00	-1	11,506	-0.01%
2019/10/07	0	0.00	0	40.95	40.50	0	11,391	0.00%
2019/10/04	4	40.78	5	40.47	40.30	-1	11,366	-0.01%
2019/10/03	6	41.08	5	41.10	40.95	1	11,301	0.01%
2019/10/01	1	41.40	3	41.03	40.80	-2	11,251	-0.02%
2019/09/27	0	0.00	6	41.50	40.75	-6	11,202	-0.05%
2019/09/26	27	43.97	25	43.24	42.90	2	11,061	0.02%
2019/09/25	7	43.04	2	43.24	44.40	5	10,781	0.05%
2019/09/24	8	43.96	4.3	43.25	42.30	3.7	10,420	0.04%
2019/09/23	5	43.26	10	42.35	43.00	-5	9,990	-0.05%
2019/09/20	6	40.40	0	0.00	40.50	6	9,512	0.06%
2019/09/19	5	40.25	6	40.51	40.90	-1	9,340	-0.01%
2019/09/18	1	39.70	0	0.00	39.30	1	9,139	0.01%
2019/09/17	1	39.55	0	0.00	39.65	1	9,184	0.01%
2019/09/12	0	0.00	6	38.88	38.80	-6	9,263	-0.06%
2019/09/11	0	0.00	3	38.43	38.30	-3	9,336	-0.03%
2019/09/10	3	38.33	0	0.00	38.45	3	9,456	0.03%
2019/09/09	2	38.80	1	39.35	38.80	1	9,595	0.01%
2019/09/05	2	40.55	6	40.41	40.20	-4	9,706	-0.04%
2019/09/04	1	39.50	0	0.00	39.45	1	9,843	0.01%
2019/09/03	1	39.65	1	39.60	39.25	0	9,840	0.00%
2019/09/02	1	39.60	0	0.00	40.00	1	9,811	0.01%
2019/08/30	4	39.95	5	39.00	39.30	-1	9,798	-0.01%
2019/08/29	0	0.00	2	39.00	39.30	-2	9,735	-0.02%
2019/08/28	6	38.73	8	39.04	38.40	-2	9,662	-0.02%
2019/08/27	1	39.45	1	39.50	39.05	0	9,707	0.00%
2019/08/26	6	39.14	2	39.15	38.85	4	9,759	0.04%
2019/08/23	3	40.30	2	40.15	40.30	1	9,702	0.01%
2019/08/22	9	41.00	5	40.40	40.25	4	9,635	0.04%
2019/08/21	3	40.27	4.1	40.66	40.40	-1.1	9,495	-0.01%
2019/08/20	5	41.54	2	41.80	40.95	3	9,382	0.03%
2019/08/19	3	41.42	20.1	40.44	42.10	-17.1	9,110	-0.19%
2019/08/16	11	39.96	0	0.00	39.40	11	8,779	0.13%
2019/08/15	12	39.18	0.2	39.25	39.30	11.8	8,662	0.14%
2019/08/14	43	38.71	48.2	38.61	38.85	-5.2	8,454	-0.06%
2019/08/13	16	38.63	10.3	38.00	38.15	5.7	8,299	0.07%
2019/08/12	5	37.05	5	37.62	38.25	0	8,147	0.00%
2019/08/08	5	37.36	1	36.75	37.45	4	8,101	0.05%
2019/08/07	0	0.00	1	36.75	35.80	-1	7,973	-0.01%
2019/08/05	12	36.88	3	35.80	35.50	9	7,981	0.11%
2019/08/02	3	36.23	8	36.13	36.10	-5	8,069	-0.06%
2019/08/01	10	38.76	40	38.82	37.80	-30	7,916	-0.38%
2019/07/31	30.3	37.52	10	37.66	37.60	20.3	7,619	0.27%
2019/07/29	44	39.61	43	39.61	40.10	1	7,321	0.01%
2019/07/26	38	37.08	24.7	37.65	38.00	13.3	6,850	0.19%
2019/07/24	2	34.35	0	0.00	34.70	2	6,379	0.03%
2019/07/23	11	34.40	35	34.10	33.95	-24	6,406	-0.37%
2019/07/19	0	0.00	5	32.55	32.65	-5	6,510	-0.08%
2019/07/18	2	31.98	3	32.02	31.75	-1	6,642	-0.02%
2019/07/17	0	0.00	6	31.81	31.90	-6	6,756	-0.09%
2019/07/16	0	0.00	7	31.84	31.60	-7	7,109	-0.10%
2019/07/15	8	32.52	2	32.65	32.65	6	7,539	0.08%
2019/07/12	0	0.00	5	32.20	32.75	-5	7,870	-0.06%
2019/07/11	0	0.00	1	31.85	31.80	-1	8,403	-0.01%
2019/07/08	0	0.00	5	31.95	31.90	-5	8,879	-0.06%
2019/07/04	0	0.00	1	32.15	32.10	-1	8,912	-0.01%
2019/07/02	4	32.53	0	0.00	31.90	4	8,987	0.04%
2019/07/01	0	0.00	4	31.89	31.80	-4	8,977	-0.04%
2019/06/28	10	31.35	0	0.00	31.05	10	8,994	0.11%
2019/06/27	8	31.33	0	0.00	31.40	8	9,042	0.09%
2019/06/21	0	0.00	5	31.20	30.90	-5	9,083	-0.06%
2019/06/20	5	31.80	5	31.84	31.55	0	9,042	0.00%
2019/06/19	2	31.55	5	31.50	31.35	-3	9,019	-0.03%
2019/06/18	4	31.28	6	31.55	30.90	-2	9,012	-0.02%
2019/06/14	6	31.45	2	31.23	31.70	4	8,869	0.05%
2019/06/13	11	31.10	10	31.35	30.30	1	8,784	0.01%
2019/06/12	0	0.00	1	31.00	30.95	-1	8,635	-0.01%
2019/06/11	321	31.21	324	31.33	30.90	-3	8,568	-0.04%	大買/大賣/
2019/06/06	1	29.10	0	0.00	29.00	1	8,299	0.01%
2019/06/05	1	30.05	0	0.00	29.45	1	8,346	0.01%
2019/06/04	0	0.00	3	29.73	29.45	-3	8,333	-0.04%
2019/06/03	0	0.00	1	29.20	29.30	-1	8,318	-0.01%
2019/05/31	3	29.42	5	29.65	29.50	-2	8,284	-0.02%
2019/05/30	8	29.07	0	0.00	29.10	8	8,178	0.10%
2019/05/24	1	28.70	10	28.70	28.80	-9	8,229	-0.11%
2019/05/23	1	28.50	0	0.00	28.30	1	8,526	0.01%
2019/05/21	0	0.00	2	28.45	28.35	-2	8,744	-0.02%
2019/05/20	1	29.60	0	0.00	28.80	1	8,639	0.01%
2019/05/17	0	0.00	5	30.00	29.30	-5	8,650	-0.06%
2019/05/15	0	0.00	4	30.36	30.40	-4	8,664	-0.05%
2019/05/14	3	28.48	1	28.10	29.40	2	8,779	0.02%
2019/05/13	5	28.98	21	29.24	28.80	-16	8,781	-0.18%
2019/05/10	2	29.30	6	30.10	29.30	-4	8,700	-0.05%
2019/05/09	8	30.43	15	30.64	29.85	-7	8,496	-0.08%
2019/05/07	1	31.65	0	0.00	31.90	1	8,191	0.01%
2019/05/03	2	32.20	0	0.00	32.20	2	8,101	0.02%
2019/05/02	5	31.85	5	31.65	31.65	0	8,021	0.00%
2019/04/29	20	32.93	25	32.16	32.50	-5	7,864	-0.06%
2019/04/26	14	31.94	4	32.90	31.95	10	7,719	0.13%
2019/04/25	10	33.00	8	33.06	33.00	2	7,569	0.03%
2019/04/24	14	33.90	7	32.99	33.40	7	7,424	0.09%
2019/04/23	10	33.68	11	33.82	34.05	-1	7,217	-0.01%
2019/04/22	19	34.67	21.1	34.72	34.90	-2.1	7,052	-0.03%
2019/04/19	630	33.00	694	33.07	33.90	-64	6,699	-0.96%	大買/大賣/
2019/04/18	58	31.19	10	32.03	31.05	48	6,335	0.76%
2019/04/17	41	30.44	67	30.54	30.90	-26	5,978	-0.43%
2019/04/16	0	0.00	5	29.10	29.10	-5	5,326	-0.09%
2019/04/15	15	29.20	5	28.89	29.05	10	5,228	0.19%
2019/04/12	0	0.00	24	28.29	28.55	-24	4,942	-0.49%
2019/04/11	7	27.68	8	28.04	27.40	-1	4,789	-0.02%
2019/04/10	12	27.79	0	0.00	27.75	12	4,728	0.25%
2019/04/09	0	0.00	18	28.38	28.15	-18	4,694	-0.38%
2019/04/08	1	27.90	5	27.97	27.60	-4	4,598	-0.09%
2019/04/03	0	0.00	29	27.59	27.55	-29	4,525	-0.64%
2019/04/02	14	27.27	7	27.39	27.30	7	4,451	0.16%
2019/04/01	12	26.88	2	26.80	26.85	10	4,335	0.23%
2019/03/28	5	26.30	1	26.30	26.00	4	4,270	0.09%
2019/03/27	4	26.54	4	26.55	26.40	0	4,278	0.00%
2019/03/26	12	26.91	0	0.00	26.70	12	4,252	0.28%
2019/03/25	7	27.26	2	27.25	27.30	5	4,195	0.12%
2019/03/22	2	27.75	9	27.82	27.85	-7	4,192	-0.17%
2019/03/21	0	0.00	19	27.51	27.60	-19	4,118	-0.46%
2019/03/19	8	26.73	1	26.80	26.70	7	4,115	0.17%
2019/03/18	6	26.66	1	26.80	27.15	5	4,094	0.12%
2019/03/15	6	26.57	1	26.50	26.35	5	4,022	0.12%
2019/03/13	0	0.00	6	26.26	26.35	-6	4,123	-0.15%
2019/03/12	1	26.30	6	26.26	26.15	-5	4,166	-0.12%
2019/03/11	10	25.78	11	26.12	26.05	-1	4,319	-0.02%
2019/03/08	9	25.69	5	26.00	25.90	4	4,399	0.09%
2019/03/07	0	0.00	1	26.80	26.25	-1	4,515	-0.02%
2019/03/06	6	26.88	0	0.00	26.85	6	4,539	0.13%
2019/03/05	5	27.05	0	0.00	26.80	5	4,631	0.11%
2019/03/04	5	26.95	0	0.00	27.20	5	4,629	0.11%
2019/02/27	6	26.87	0	0.00	26.95	6	4,627	0.13%
2019/02/26	13	27.80	5	28.00	27.55	8	4,598	0.17%
2019/02/25	25	27.98	17	28.32	28.00	8	4,602	0.17%
2019/02/22	25	28.47	25	28.42	27.90	0	4,499	0.00%
2019/02/21	19	27.56	3	27.08	28.10	16	4,163	0.38%
2019/02/20	18	26.31	0	0.00	26.10	18	3,902	0.46%
2019/02/18	0	0.00	7	26.21	26.20	-7	3,985	-0.18%
2019/02/15	7	25.36	5	25.75	25.70	2	3,985	0.05%
2019/02/14	28	26.23	8	26.34	26.10	20	3,947	0.51%
2019/02/13	9	25.46	8	25.90	26.15	1	3,840	0.03%
2019/02/12	224	25.01	230	24.90	25.20	-6	3,643	-0.16%	大買/大賣/
2019/01/11	6	23.88	0	0.00	23.85	6	4,732	0.13%
2019/01/10	11	24.52	2	24.50	24.30	9	4,712	0.19%
2019/01/09	1	23.50	5	23.40	23.70	-4	4,626	-0.09%
2018/12/27	5	22.95	6	23.34	22.95	-1	5,018	-0.02%
2018/12/26	6	22.72	5	23.40	22.60	1	5,027	0.02%
2018/12/25	5	22.80	1	22.95	23.10	4	5,027	0.08%
2018/12/22	0	0.00	4	23.33	23.30	-4	5,049	-0.08%
2018/12/21	1	22.75	5	23.25	23.60	-4	5,109	-0.08%
2018/12/20	5	23.00	0	0.00	23.05	5	5,091	0.10%
2018/12/18	0	0.00	4	23.95	23.90	-4	5,102	-0.08%
2018/12/13	5	24.30	0	0.00	24.30	5	5,184	0.10%
2018/12/11	1	23.85	0	0.00	23.95	1	5,149	0.02%
2018/12/07	1	24.40	0	0.00	24.75	1	5,196	0.02%
2018/12/06	1	24.15	5	24.10	24.05	-4	5,199	-0.08%
2018/12/05	0	0.00	8	25.50	25.60	-8	5,157	-0.16%
2018/12/04	5	25.85	1	26.00	25.85	4	5,252	0.08%
2018/12/03	3	25.72	1	25.65	25.65	2	5,211	0.04%
2018/11/30	1	24.50	12	24.73	24.65	-11	5,075	-0.22%
2018/11/29	1	24.20	2	24.30	23.85	-1	4,932	-0.02%
2018/11/28	1	23.65	2	23.85	23.85	-1	4,935	-0.02%
2018/11/22	0	0.00	11	24.11	23.40	-11	5,337	-0.21%
2018/11/21	1	23.50	2	24.00	24.05	-1	5,764	-0.02%
2018/11/20	1	23.65	5	23.67	23.70	-4	5,998	-0.07%
2018/11/19	0	0.00	1	23.65	23.70	-1	6,020	-0.02%
2018/11/16	2	23.85	0	0.00	23.40	2	6,028	0.03%
2018/11/15	1	23.10	2	23.28	23.45	-1	5,927	-0.02%
2018/11/14	7	23.52	4	23.30	23.50	3	5,954	0.05%
2018/11/13	2	22.40	5	22.55	23.20	-3	5,926	-0.05%
2018/11/12	3	22.85	4	22.83	22.85	-1	6,002	-0.02%
2018/11/07	5	23.20	0	0.00	23.45	5	6,081	0.08%
2018/11/05	0	0.00	11	23.28	23.30	-11	6,068	-0.18%
2018/11/02	14	24.08	106	23.03	23.40	-92	6,019	-1.53%	大賣/
2018/11/01	1	21.40	9	22.34	22.45	-8	5,798	-0.14%
2018/10/30	50	20.05	0	0.00	20.10	50	5,880	0.85%
2018/10/29	0	0.00	1	20.40	20.70	-1	5,917	-0.02%
2018/10/26	1	19.85	0	0.00	19.50	1	5,994	0.02%
2018/10/25	11	19.28	6	19.00	19.05	5	6,049	0.08%
2018/10/23	1	21.25	0	0.00	20.45	1	6,132	0.02%
2018/10/19	0	0.00	3	20.82	20.90	-3	6,444	-0.05%
2018/10/18	18	21.64	7	21.70	21.50	11	6,626	0.17%
2018/10/17	5	21.60	0	0.00	21.50	5	6,694	0.07%
2018/10/16	1	21.30	0	0.00	21.20	1	6,683	0.01%
2018/10/15	0	0.00	2	21.23	20.85	-2	6,739	-0.03%
2018/10/12	1	21.35	0	0.00	21.20	1	6,752	0.01%
2018/10/11	3	20.65	10	20.63	20.60	-7	6,849	-0.10%
2018/10/09	34	22.80	0	0.00	22.85	34	6,952	0.49%
2018/10/08	0	0.00	4	22.45	22.50	-4	7,000	-0.06%
2018/10/05	14	23.79	12	24.15	23.15	2	7,080	0.03%
2018/10/04	1	25.60	0	0.00	25.65	1	7,035	0.01%
2018/10/01	1	26.10	5	26.10	26.10	-4	7,204	-0.06%
2018/09/28	1	25.90	0	0.00	26.15	1	7,440	0.01%
2018/09/27	12	26.53	1	26.60	26.15	11	7,608	0.14%
2018/09/26	1	26.50	0	0.00	26.45	1	7,871	0.01%
2018/09/21	5	26.57	15	26.62	26.90	-10	9,259	-0.11%
2018/09/20	3	25.50	3	25.55	25.35	0	9,307	0.00%
2018/09/18	0	0.00	16	25.77	25.70	-16	9,513	-0.17%
2018/09/17	3	26.47	2	26.55	26.55	1	9,530	0.01%
2018/09/14	2	26.60	2	26.05	26.40	0	9,515	0.00%
2018/09/13	1	25.65	4	25.93	25.60	-3	9,512	-0.03%
2018/09/12	12	25.54	1	25.80	25.70	11	9,595	0.11%
2018/09/11	3	25.85	1	26.20	26.25	2	9,675	0.02%
2018/09/10	7	25.66	0	0.00	25.25	7	9,667	0.07%
2018/09/07	5	27.68	4	28.33	26.70	1	9,577	0.01%
2018/09/05	3	29.05	3	29.43	28.90	0	9,621	0.00%
2018/09/04	3	29.50	4	29.39	29.60	-1	9,694	-0.01%
2018/09/03	5	29.10	1	29.15	28.80	4	9,749	0.04%
2018/08/31	1	29.50	5	29.50	29.95	-4	9,765	-0.04%
2018/08/30	5	29.26	2	29.35	29.50	3	10,169	0.03%
2018/08/29	251	29.98	262	29.93	29.70	-11	10,391	-0.11%	大買/大賣/
2018/08/28	16	29.67	6	29.18	28.55	10	10,290	0.10%
2018/08/27	15	28.06	17	28.52	29.20	-2	9,920	-0.02%
2018/08/21	8	26.48	3	26.35	26.10	5	10,782	0.05%
2018/08/20	1	25.95	1	26.30	26.40	0	11,334	0.00%
2018/08/17	1	26.40	0	0.00	26.45	1	11,913	0.01%
2018/08/16	4	26.96	7	27.06	27.30	-3	12,388	-0.02%
2018/08/15	5	26.25	0	0.00	26.30	5	12,761	0.04%
2018/08/14	7	26.09	2	26.75	27.20	5	12,882	0.04%
2018/08/09	1	28.70	0	0.00	28.85	1	13,139	0.01%
2018/08/08	6	29.31	0	0.00	28.55	6	13,262	0.05%
2018/08/07	2	28.90	7	29.06	29.25	-5	13,330	-0.04%
2018/08/06	10	29.44	14	29.40	28.85	-4	13,475	-0.03%
2018/08/03	5	28.29	10	27.90	28.10	-5	13,489	-0.04%
2018/08/02	0	0.00	1	27.85	27.85	-1	13,499	-0.01%
2018/08/01	0	0.00	2	29.10	28.75	-2	13,583	-0.01%
2018/07/31	2	28.65	0	0.00	28.75	2	13,850	0.01%
2018/07/30	10	28.51	9	28.32	28.50	1	13,957	0.01%
2018/07/27	12	29.22	15	29.23	29.50	-3	13,909	-0.02%
2018/07/26	5	29.52	9	29.46	29.55	-4	13,809	-0.03%
2018/07/25	476	28.50	476	28.67	28.60	0	13,605	0.00%	大買/大賣/
2018/07/24	9	27.20	8	26.57	27.30	1	13,400	0.01%
2018/07/23	3	25.92	3	26.50	26.70	0	13,305	0.00%
2018/07/20	3	25.90	5	26.20	25.45	-2	13,244	-0.02%
2018/07/19	1	26.20	0	0.00	26.25	1	13,169	0.01%
2018/07/18	17	27.29	15	26.51	26.30	2	13,140	0.02%
2018/07/17	1	27.65	5	28.32	28.35	-4	12,987	-0.03%
2018/07/16	15	27.91	0	0.00	27.95	15	12,827	0.12%
2018/07/13	16	29.18	3.3	29.36	28.70	12.7	12,747	0.10%
2018/07/12	3	29.05	9	29.52	29.70	-6	12,715	-0.05%
2018/07/11	12	29.02	7	28.88	28.55	5	12,623	0.04%
2018/07/10	3	28.87	3	29.03	29.00	0	12,559	0.00%
2018/07/09	20	29.00	19	29.00	28.75	1	12,554	0.01%
2018/07/06	22	29.40	31	29.73	28.95	-9	12,464	-0.07%
2018/07/05	24	30.89	10	31.69	29.80	14	12,239	0.11%
2018/07/04	23	32.48	16	32.62	32.00	7	12,022	0.06%
2018/07/03	41	33.18	35	34.02	31.40	6	11,762	0.05%
2018/07/02	1,045	32.21	1,043.4	32.38	33.05	1.6	10,803	0.01%	大買/大賣/
2018/06/29	80	30.03	79	30.25	30.05	1	10,327	0.01%
2018/06/28	3	28.77	6	28.77	28.10	-3	10,164	-0.03%
2018/06/27	33	29.43	27	29.67	28.70	6	10,090	0.06%
2018/06/26	6	28.74	6	28.83	29.20	0	9,925	0.00%
2018/06/25	6	28.51	2	28.75	28.00	4	9,866	0.04%
2018/06/22	5	29.08	6	29.42	28.75	-1	9,839	-0.01%
2018/06/21	145	29.55	154	29.74	30.20	-9	9,781	-0.09%	大買/大賣/
2018/06/20	1	28.55	6	28.33	28.00	-5	9,678	-0.05%
2018/06/19	9	29.78	16	29.50	29.30	-7	9,551	-0.07%
2018/06/15	12	30.10	7	30.31	30.05	5	9,513	0.05%
2018/06/14	2	30.85	4	31.43	30.40	-2	9,442	-0.02%
2018/06/13	6	30.15	6	30.63	30.55	0	9,329	0.00%
2018/06/12	14	30.58	12	30.96	30.10	2	9,261	0.02%
2018/06/11	12	31.33	18	31.19	31.15	-6	9,137	-0.07%
2018/06/08	9	30.49	18.1	30.39	30.60	-9.1	9,001	-0.10%
2018/06/07	523	32.93	518	33.17	30.40	5	8,896	0.06%	大買/大賣/
2018/06/06	336	30.04	348	30.24	31.20	-12	8,362	-0.14%	大買/大賣/
2018/06/05	16	29.25	19	29.19	28.85	-3	8,033	-0.04%
2018/06/04	24	30.15	16	30.09	29.75	8	7,931	0.10%
2018/06/01	21	28.82	30	29.28	29.15	-9	7,814	-0.12%
2018/05/31	25	30.82	33	30.13	29.15	-8	7,709	-0.10%
2018/05/30	89	30.27	109	30.18	30.40	-20	7,314	-0.27%	大賣/
2018/05/29	64	30.64	66	30.70	30.05	-2	6,991	-0.03%
2018/05/28	242	30.37	240	30.56	31.60	2	6,615	0.03%	大買/大賣/
2018/05/25	592	28.03	517	28.04	28.80	75	6,007	1.25%	大買/大賣/
2018/05/24	890	26.00	923	26.16	27.20	-33	5,375	-0.61%	大買/大賣/
2018/05/23	67	24.69	48	25.01	24.75	19	4,844	0.39%
2018/05/22	8	23.63	10	23.65	23.55	-2	4,373	-0.05%
2018/05/21	29	22.89	20.3	23.14	23.35	8.7	4,181	0.21%
2018/05/18	7	22.17	6	22.25	22.20	1	3,919	0.03%
2018/05/17	0	0.00	2	22.35	22.00	-2	3,885	-0.05%
2018/05/16	3	22.40	10	22.58	22.90	-7	3,734	-0.19%
2018/05/15	66.3	21.87	62	21.90	22.45	4.3	3,591	0.12%
2018/05/14	476	21.94	477	21.96	21.70	-1	3,452	-0.03%	大買/大賣/
2018/05/11	428	22.00	428	22.12	20.80	0	3,201	0.00%	大買/大賣/
2018/05/09	700	20.99	708	21.19	21.25	-8	2,931	-0.27%	大買/大賣/
2018/05/08	127	20.52	203	20.70	20.25	-76	2,728	-2.79%	大買/大賣/
2018/05/07	5	19.45	62	19.95	20.05	-57	2,354	-2.42%
2018/05/04	0	0.00	40	18.41	18.25	-40	2,142	-1.87%
2018/05/03	2	17.80	0	0.00	18.20	2	2,095	0.10%
2018/05/02	0	0.00	2	17.73	18.10	-2	2,070	-0.10%
2018/04/26	3	16.80	0	0.00	16.45	3	2,077	0.14%
2018/04/25	5	16.83	3	16.87	16.90	2	2,097	0.10%
2018/04/24	2	17.00	0	0.00	16.90	2	2,142	0.09%
2018/04/23	1	17.90	0	0.00	17.50	1	2,230	0.04%
2018/04/19	1	17.95	2	18.03	17.95	-1	2,248	-0.04%
2018/04/18	1	18.20	1	18.30	17.85	0	2,290	0.00%
2018/04/17	10	18.30	0	0.00	18.35	10	2,321	0.43%
2018/04/16	5	18.09	0	0.00	17.85	5	2,303	0.22%
2018/04/13	1	18.25	1	18.40	18.00	0	2,320	0.00%
2018/04/12	1	17.60	0	0.00	17.85	1	2,371	0.04%
2018/04/11	4	17.79	0	0.00	17.60	4	2,503	0.16%
2018/04/10	4	17.35	0	0.00	17.60	4	2,774	0.14%
2018/04/09	1	17.35	1	17.55	17.35	0	2,832	0.00%
2018/03/30	10	17.75	6	17.95	17.70	4	3,149	0.13%
2018/03/29	0	0.00	4	17.90	17.75	-4	3,281	-0.12%
2018/03/28	80	17.96	0	0.00	17.90	80	3,581	2.23%
2018/03/27	7	18.15	6	18.18	18.10	1	3,704	0.03%
2018/03/23	4	17.70	1	17.80	17.90	3	4,247	0.07%
2018/03/22	10	18.35	0	0.00	18.15	10	4,698	0.21%
2018/03/20	2	18.70	0	0.00	18.55	2	5,551	0.04%
2018/03/16	0	0.00	4	19.10	19.00	-4	5,824	-0.07%
2018/03/14	2	19.03	0	0.00	18.95	2	6,053	0.03%
2018/03/09	5	19.15	3	19.07	18.85	2	6,117	0.03%
2018/03/08	5	19.05	0	0.00	18.80	5	6,110	0.08%
2018/03/07	4	19.08	0	0.00	18.85	4	6,129	0.07%
2018/03/06	463	19.45	464	19.59	19.45	-1	6,169	-0.02%	大買/大賣/
2018/03/05	5	18.90	0	0.00	18.50	5	6,142	0.08%
2018/03/02	2	18.75	0	0.00	18.80	2	6,177	0.03%
2018/03/01	4	18.81	0	0.00	18.90	4	6,203	0.06%
2018/02/27	3	19.15	1	19.35	18.85	2	6,240	0.03%
2018/02/26	2	19.30	0	0.00	19.30	2	6,352	0.03%
2018/02/23	0	0.00	3	19.62	19.70	-3	6,531	-0.05%
2018/02/22	0	0.00	4	18.50	18.60	-4	6,597	-0.06%
2018/02/21	2	18.35	2	18.65	18.80	0	6,850	0.00%
2018/02/12	0	0.00	0	17.90	17.95	0	6,962	0.00%
2018/02/08	4	17.78	18	17.60	17.80	-14	6,994	-0.20%
2018/02/07	1	18.20	0	0.00	17.95	1	6,990	0.01%
2018/02/06	7	17.80	25	18.35	17.65	-18	6,970	-0.26%
2018/02/02	0	0.00	1	20.35	20.25	-1	6,918	-0.01%
2018/02/01	0	0.00	1	20.50	20.40	-1	6,967	-0.01%
2018/01/23	1	20.60	0	0.00	20.30	1	7,367	0.01%
2018/01/17	34	21.37	25	21.32	21.50	9	7,445	0.12%
2018/01/16	1	21.15	10	21.05	20.95	-9	7,459	-0.12%
2018/01/15	19	21.11	0	0.00	21.00	19	7,507	0.25%
2018/01/11	408	21.75	402	21.78	21.65	6	7,709	0.08%	大買/大賣/
2018/01/10	0	0.00	1	20.80	20.85	-1	7,950	-0.01%
2018/01/09	5	20.68	5	21.00	20.70	0	7,970	0.00%
2018/01/08	4	21.00	5	21.15	20.70	-1	8,145	-0.01%
2018/01/05	22	21.66	0	0.00	21.65	22	8,371	0.26%
2018/01/04	80	22.72	66	22.88	22.55	14	8,221	0.17%