瀚宇博 (5469)-永豐金-敦南券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.1
漲跌
▼1.6
漲幅
-2.82%
成交量
8,077張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間: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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	23.1	55.72	8	55.50	55.10	15.1	6,296	0.24%
2024/05/16	34	57.25	37	59.13	56.70	-3	6,230	-0.05%
2024/05/15	55.5	59.06	65.4	59.64	58.60	-9.8	6,239	-0.16%
2024/05/14	6	56.30	8.5	56.46	56.60	-2.5	6,045	-0.04%
2024/05/13	1	54.50	1	55.30	55.40	0	6,033	0.00%
2024/05/10	1	54.80	1	55.40	54.90	0	6,077	0.00%
2024/05/09	6	55.10	2	55.55	55.10	4	6,070	0.07%
2024/05/08	2	54.40	6.3	55.33	55.50	-4.3	6,077	-0.07%
2024/05/07	7	54.20	2	54.70	54.70	5	6,135	0.08%
2024/05/06	8.3	54.32	0	0.00	54.50	8.3	6,276	0.13%
2024/05/03	2.1	54.82	0	0.00	54.30	2.1	6,448	0.03%
2024/05/02	21.5	55.07	0	0.00	54.90	21.5	6,426	0.33%
2024/04/30	12	56.36	2	57.50	56.10	10	6,464	0.15%
2024/04/29	3.1	55.77	2.2	56.67	56.70	0.9	6,448	0.01%
2024/04/26	14.2	55.28	0	0.00	55.20	14.2	6,445	0.22%
2024/04/25	2	55.60	0	0.00	55.20	2	6,443	0.03%
2024/04/24	0	0.00	0.2	55.60	55.60	-0.2	6,451	0.00%
2024/04/23	0.2	54.40	0	0.00	54.50	0.2	6,463	0.00%
2024/04/19	14	56.17	4	56.70	55.70	10	6,440	0.16%
2024/04/18	0.2	56.30	0	0.00	56.60	0.2	6,405	0.00%
2024/04/17	11.1	56.77	0	0.00	56.60	11.1	6,406	0.17%
2024/04/16	25.4	56.56	18.2	57.11	56.70	7.3	6,398	0.11%
2024/04/15	6.1	58.24	8	58.54	58.40	-1.9	6,339	-0.03%
2024/04/12	16.3	59.25	2	59.80	58.90	14.3	6,323	0.23%
2024/04/11	13	58.70	10	59.15	59.50	3	6,319	0.05%
2024/04/10	5	60.28	0	0.00	60.20	5	6,284	0.08%
2024/04/09	16.3	60.95	0	0.00	60.70	16.3	6,302	0.26%
2024/04/08	0	0.00	5.3	61.90	62.00	-5.3	6,278	-0.08%
2024/04/03	8	61.03	5	60.86	61.30	3	6,339	0.05%
2024/04/02	10.1	60.93	10	61.70	61.20	0.1	6,315	0.00%
2024/04/01	28.5	61.04	0	0.00	61.00	28.5	6,277	0.45%
2024/03/29	27.3	61.69	18	62.08	60.80	9.3	6,201	0.15%
2024/03/28	12	64.74	58.1	64.87	63.20	-46.1	5,938	-0.78%
2024/03/27	14.1	62.31	71.2	63.25	63.60	-57.1	5,614	-1.02%
2024/03/26	46.2	61.84	4	62.30	60.90	42.2	5,491	0.77%
2024/03/25	34	63.08	7	64.47	62.50	27	5,434	0.50%
2024/03/22	43	64.27	31.3	65.43	62.40	11.7	5,361	0.22%
2024/03/21	66.1	67.19	75.4	68.19	67.00	-9.4	5,175	-0.18%
2024/03/20	11	62.59	86.7	62.84	64.90	-75.7	4,423	-1.71%
2024/03/19	6	59.25	88.2	58.85	59.00	-82.2	4,056	-2.03%
2024/03/18	10	55.94	18	56.73	56.50	-8	3,911	-0.20%
2024/03/15	26	55.72	28	56.32	55.70	-2	3,869	-0.05%
2024/03/14	16.1	55.01	21	55.66	55.20	-4.9	3,855	-0.13%
2024/03/13	45	54.22	22	54.67	54.70	23	3,876	0.59%
2024/03/12	20	54.16	20.3	54.68	55.00	-0.3	3,920	-0.01%
2024/03/11	5.3	53.97	0	0.00	53.30	5.3	3,909	0.13%
2024/03/08	23	55.83	16	56.43	54.90	7	3,921	0.18%
2024/03/07	10	57.82	6	58.52	57.40	4	4,168	0.10%
2024/03/06	4	58.00	7.4	58.45	58.30	-3.4	4,347	-0.08%
2024/03/05	10.1	57.73	4	58.60	58.30	6.1	4,428	0.14%
2024/03/04	5.1	57.96	2	58.20	57.80	3.1	4,425	0.07%
2024/03/01	5.1	57.54	24.3	57.93	57.50	-19.3	4,423	-0.44%
2024/02/29	14.5	56.82	6	56.85	56.60	8.5	4,403	0.19%
2024/02/27	23.1	57.59	8	58.38	57.20	15.1	4,392	0.34%
2024/02/26	16.4	57.82	0	0.00	57.80	16.4	4,359	0.38%
2024/02/23	49.2	59.01	9	59.72	58.40	40.2	4,341	0.93%
2024/02/22	0	0.00	20	62.12	62.00	-20	4,255	-0.47%
2024/02/21	11.3	61.77	1	62.00	62.10	10.3	4,307	0.24%
2024/02/20	3	63.13	44.3	62.89	62.50	-41.3	4,307	-0.96%
2024/02/19	1	62.30	25	62.37	62.00	-24	4,259	-0.56%
2024/02/16	7	61.88	28	61.87	61.50	-21	4,232	-0.50%
2024/02/15	1	59.22	72	59.69	60.00	-71	4,144	-1.71%
2024/02/05	8	58.13	6	58.68	58.60	2	4,096	0.05%
2024/02/02	4	57.55	12.1	58.18	58.40	-8.1	4,061	-0.20%
2024/02/01	2	56.80	10	57.40	57.50	-8	4,019	-0.20%
2024/01/31	0	0.00	4	57.10	57.00	-4	4,006	-0.10%
2024/01/30	3.1	56.96	2	57.05	56.70	1.1	4,010	0.03%
2024/01/29	2.1	57.85	14.3	57.94	57.80	-12.2	3,956	-0.31%
2024/01/26	3	56.38	8	56.85	57.00	-5	3,827	-0.13%
2024/01/25	5	54.60	1	54.70	54.60	4	3,692	0.11%
2024/01/24	0	0.00	5.1	55.75	55.30	-5.1	3,832	-0.13%
2024/01/22	1	54.70	6	54.93	54.70	-5	3,950	-0.13%
2024/01/19	2	53.40	0	0.00	53.80	2	3,946	0.05%
2024/01/18	10	53.48	3	53.57	53.50	7	3,970	0.18%
2024/01/17	20	54.26	0	0.00	53.60	20	3,973	0.50%
2024/01/16	5	54.30	2	54.70	54.90	3	3,965	0.08%
2024/01/15	0	0.00	7	54.67	54.40	-7	3,963	-0.18%
2024/01/11	4	53.85	0	0.00	53.90	4	3,973	0.10%
2024/01/09	10	54.50	3	54.37	54.60	7	4,001	0.17%
2024/01/08	7	55.21	0	0.00	55.00	7	4,006	0.17%
2024/01/04	3	55.10	9	55.59	55.80	-6	4,024	-0.15%
2024/01/03	9	55.53	21	55.75	55.40	-12	4,078	-0.29%
2024/01/02	4	55.18	27	55.19	55.40	-23	4,104	-0.56%
2023/12/29	36.1	55.02	26	55.18	55.30	10.1	4,103	0.25%
2023/12/28	6	54.47	7.3	54.54	54.20	-1.3	4,022	-0.03%
2023/12/27	2.1	54.35	2	54.10	54.20	0.1	4,021	0.00%
2023/12/26	3	53.83	0	0.00	54.20	3	4,024	0.07%
2023/12/25	12.3	53.77	2.4	53.80	54.00	9.9	4,015	0.25%
2023/12/22	17	54.55	0	0.00	54.50	17	4,009	0.42%
2023/12/21	2.1	55.07	0	0.00	54.80	2.1	3,997	0.05%
2023/12/20	22.1	55.74	2	56.80	55.60	20.1	3,986	0.50%
2023/12/19	26	56.03	4.4	56.11	56.00	21.7	3,976	0.54%
2023/12/18	50.8	59.98	3	59.03	57.90	47.8	3,957	1.21%
2023/12/15	25	63.23	15	64.34	62.80	10	3,906	0.26%
2023/12/14	8	62.10	32.3	62.80	63.00	-24.3	3,881	-0.63%
2023/12/13	4.1	61.55	9	62.21	61.80	-4.9	3,880	-0.13%
2023/12/12	4	61.35	8	62.11	61.60	-4	3,936	-0.10%
2023/12/11	10.7	61.61	0	0.00	61.40	10.7	3,996	0.27%
2023/12/08	10	63.08	8	63.98	63.20	2	4,038	0.05%
2023/12/07	18	63.19	27	63.94	63.70	-9	4,058	-0.22%
2023/12/06	23	62.83	27	63.43	62.90	-4	4,065	-0.10%
2023/12/05	40	61.47	11.5	61.73	62.10	28.5	4,062	0.70%
2023/12/04	14	63.14	93	63.67	62.90	-79	4,137	-1.91%
2023/12/01	13	58.69	49	58.85	59.10	-36	4,059	-0.89%
2023/11/30	1	57.20	16	57.14	56.80	-15	4,112	-0.36%
2023/11/29	0	0.00	7	55.97	56.00	-7	4,055	-0.17%
2023/11/28	2	55.35	3	55.40	55.10	-1	4,096	-0.02%
2023/11/27	7	55.11	2	55.90	55.00	5	4,158	0.12%
2023/11/24	6	55.23	7	55.80	55.30	-1	4,212	-0.02%
2023/11/22	11	54.95	0	0.00	54.80	11	4,270	0.26%
2023/11/21	38	55.99	27	56.83	55.30	11	4,299	0.26%
2023/11/20	7	55.61	17	55.95	56.10	-10	4,373	-0.23%
2023/11/17	1	54.90	32.1	54.72	55.20	-31.1	4,361	-0.71%
2023/11/16	4	53.50	0	0.00	53.60	4	4,418	0.09%
2023/11/15	15	53.63	16	54.11	53.70	-1	4,515	-0.02%
2023/11/14	6	53.07	4	53.75	52.90	2	4,598	0.04%
2023/11/13	14	52.93	0	0.00	53.00	14	4,744	0.30%
2023/11/10	19	53.53	0.2	53.50	53.30	18.8	4,800	0.39%
2023/11/09	10	54.18	0	0.00	54.50	10	4,906	0.20%
2023/11/08	20	55.09	0	0.00	54.60	20	4,939	0.40%
2023/11/07	8	55.30	8	56.10	55.10	0	5,035	0.00%
2023/11/06	5	55.06	4	55.55	55.70	1	5,133	0.02%
2023/11/03	41	55.54	0	0.00	54.70	41	5,245	0.78%
2023/11/02	33	56.12	17.2	56.86	56.20	15.8	5,263	0.30%
2023/11/01	41	54.07	46	54.70	55.20	-5	5,253	-0.10%
2023/10/31	87	56.35	40.6	56.63	55.70	46.4	5,125	0.91%
2023/10/30	13	54.25	0	0.00	54.50	13	4,977	0.26%
2023/10/27	7	54.29	4	54.80	54.40	3	5,008	0.06%
2023/10/26	18	53.91	2	54.60	54.00	16	5,108	0.31%
2023/10/24	0	0.00	5	54.38	54.50	-5	5,117	-0.10%
2023/10/23	0	0.00	3	53.27	53.10	-3	5,180	-0.06%
2023/10/20	14	51.96	12	52.48	52.40	2	5,386	0.04%
2023/10/19	0	0.00	1	53.00	52.90	-1	5,476	-0.02%
2023/10/18	0.1	52.40	0	0.00	52.50	0.1	5,509	0.00%
2023/10/16	5	53.74	0	0.00	53.90	5	5,743	0.09%
2023/10/13	12	54.25	0	0.00	54.20	12	6,203	0.19%
2023/10/12	1	55.50	12	55.80	55.40	-11	6,578	-0.17%
2023/10/11	14.3	55.03	4	54.50	55.20	10.3	6,710	0.15%
2023/10/06	17	57.38	0	0.00	56.40	17	6,638	0.26%
2023/10/05	15	59.05	6	60.00	58.90	9	6,601	0.14%
2023/10/04	10	58.24	6	59.18	59.20	4	6,591	0.06%
2023/10/03	10	59.61	0	0.00	59.50	10	6,600	0.15%
2023/10/02	1	60.30	9.3	60.50	60.40	-8.3	6,605	-0.12%
2023/09/28	1	58.50	13.3	59.32	59.40	-12.3	6,596	-0.19%
2023/09/27	14	58.37	3	58.63	58.90	11	6,608	0.17%
2023/09/26	15	59.44	2	60.50	59.00	13	6,612	0.20%
2023/09/25	8	58.68	28	59.78	60.40	-20	6,629	-0.30%
2023/09/22	22	57.92	22	58.72	58.50	0	6,613	0.00%
2023/09/21	41	58.35	11	58.95	58.50	30	6,655	0.45%
2023/09/20	17	59.94	2	59.55	59.40	15	6,790	0.22%
2023/09/19	2	61.30	3	61.37	61.30	-1	6,775	-0.01%
2023/09/18	2	60.90	9	61.42	60.90	-7	6,806	-0.10%
2023/09/15	3	60.43	14	60.73	60.80	-11	6,861	-0.16%
2023/09/14	1	60.10	15.2	60.43	60.50	-14.2	6,871	-0.21%
2023/09/13	5	59.80	8	59.78	60.10	-3	6,876	-0.04%
2023/09/12	3	58.20	21.3	58.67	59.10	-18.3	6,857	-0.27%
2023/09/11	31.3	57.15	6	57.37	57.20	25.3	6,784	0.37%
2023/09/08	11	59.25	5	59.10	59.30	6	6,697	0.09%
2023/09/07	54	59.92	1	59.90	59.40	53	6,658	0.80%
2023/09/06	13	58.13	27	58.56	58.80	-14	6,563	-0.21%
2023/09/05	21	56.93	23.5	57.03	57.50	-2.4	6,516	-0.04%
2023/09/04	3	54.57	2	54.65	55.00	1	6,285	0.02%
2023/09/01	7	54.54	1	55.00	54.40	6	6,286	0.10%
2023/08/31	1	54.40	17	54.69	55.20	-16	6,233	-0.26%
2023/08/30	1	53.60	13	53.92	53.90	-12	6,198	-0.19%
2023/08/29	2	52.40	5	52.80	52.70	-3	6,168	-0.05%
2023/08/28	6	52.63	0	0.00	52.60	6	6,177	0.10%
2023/08/25	2	53.60	7	54.31	54.00	-5	6,187	-0.08%
2023/08/24	18.6	53.47	32	53.01	53.70	-13.4	6,151	-0.22%
2023/08/23	2	54.40	2.9	54.90	54.60	-0.9	6,020	-0.02%
2023/08/22	4	54.00	10	54.74	54.80	-6	6,010	-0.10%
2023/08/21	18	54.45	34	54.69	54.70	-16	5,967	-0.27%
2023/08/18	14	53.30	24	53.21	53.30	-10	5,889	-0.17%
2023/08/17	64	54.14	10	53.41	54.20	54	5,784	0.93%
2023/08/16	31	51.85	4	52.03	52.50	27	5,671	0.48%
2023/08/15	12	51.80	12	52.03	52.20	0	5,601	0.00%
2023/08/14	22.2	49.95	16	49.92	50.40	6.2	5,497	0.11%
2023/08/11	1	49.95	3.2	50.81	50.80	-2.2	5,473	-0.04%
2023/08/10	11	50.97	11	50.13	50.30	0	5,409	0.00%
2023/08/09	18	50.48	12.1	50.52	50.80	5.9	5,299	0.11%
2023/08/08	0	0.00	4	50.00	49.95	-4	5,202	-0.08%
2023/08/07	0.1	49.45	11.2	49.10	49.75	-11.1	5,164	-0.21%
2023/08/04	0	0.00	1	47.95	48.05	-1	5,138	-0.02%
2023/08/02	7	47.78	1	47.40	47.60	6	5,135	0.12%
2023/08/01	4.2	49.28	0	0.00	48.95	4.2	5,127	0.08%
2023/07/31	11	50.39	3.3	50.31	49.65	7.8	5,123	0.15%
2023/07/28	0	0.00	10	48.75	49.40	-10	5,108	-0.20%
2023/07/27	1	48.91	0	0.00	49.20	1	5,086	0.02%
2023/07/26	3.7	49.18	15	49.30	49.25	-11.3	5,055	-0.22%
2023/07/25	17	50.96	24.1	50.63	50.70	-7.1	4,978	-0.14%
2023/07/24	11	49.05	4	48.98	49.20	7	4,760	0.15%
2023/07/21	0	47.40	2	47.30	47.50	-2	4,657	-0.04%
2023/07/20	3	47.60	12.5	47.87	46.80	-9.5	4,612	-0.21%
2023/07/19	9	48.92	3	48.42	47.55	6	4,538	0.13%
2023/07/18	27.5	51.47	17	49.55	50.20	10.5	4,397	0.24%
2023/07/17	4.1	51.86	42	52.47	54.40	-37.9	3,923	-0.97%
2023/07/14	5	49.08	13	49.00	49.50	-8	3,526	-0.23%
2023/07/10	2	47.48	4	47.60	47.65	-2	3,338	-0.06%
2023/07/07	1	47.65	2	47.90	48.10	-1	3,346	-0.03%
2023/07/05	0	0.00	1	48.40	48.05	-1	3,435	-0.03%
2023/07/04	1.3	47.88	3	47.83	48.00	-1.8	3,524	-0.05%
2023/07/03	0	0.00	3.4	48.84	48.65	-3.4	3,480	-0.10%
2023/06/30	1.2	47.81	3	47.95	48.05	-1.8	3,428	-0.05%
2023/06/29	12.2	48.22	1	47.90	48.35	11.2	3,397	0.33%
2023/06/28	10	48.10	13.2	47.98	48.20	-3.2	3,311	-0.10%
2023/06/27	8.2	46.71	10	46.20	46.70	-1.8	3,114	-0.06%
2023/06/26	2	46.70	2.1	46.23	46.70	-0.1	3,031	0.00%
2023/06/21	15	46.00	6	45.80	45.60	9	2,969	0.30%
2023/06/20	2.1	45.00	6	44.95	45.20	-3.9	2,867	-0.14%
2023/06/19	2	44.05	0	0.00	44.75	2	2,778	0.07%
2023/06/16	4	43.68	3	43.98	44.05	1	2,707	0.04%
2023/06/14	0	0.00	1	43.60	43.45	-1	2,612	-0.04%
2023/06/13	1	43.25	5	42.80	43.25	-4	2,596	-0.15%
2023/06/12	2.8	42.64	0	0.00	42.30	2.8	2,541	0.11%
2023/06/09	7.2	44.31	2	44.68	44.00	5.2	2,453	0.21%
2023/06/08	0	0.00	8	43.43	43.20	-8	2,267	-0.35%
2023/06/07	0	0.00	3.1	43.33	43.55	-3.1	2,246	-0.14%
2023/06/06	1	43.00	6	43.12	43.25	-5	2,205	-0.23%
2023/06/05	1	42.90	3.2	43.00	43.30	-2.2	2,195	-0.10%
2023/06/02	7	42.61	0	0.00	42.35	7	2,151	0.33%
2023/06/01	0	0.00	2	42.65	42.80	-2	2,132	-0.09%
2023/05/31	0	0.00	6	42.51	42.20	-6	2,097	-0.29%
2023/05/29	1	41.92	2	41.65	41.75	-1	2,016	-0.05%
2023/05/26	6	41.29	2	41.73	40.80	4	1,999	0.20%
2023/05/25	2.6	42.04	2.2	42.17	42.40	0.4	1,945	0.02%
2023/05/24	2.6	41.45	1	41.55	41.70	1.6	1,895	0.08%
2023/05/23	2	40.85	2	40.93	40.90	0	1,864	0.00%
2023/05/22	2	40.70	3	40.42	40.80	-1	1,870	-0.05%
2023/05/19	7	39.93	2	39.75	39.80	5	1,846	0.27%
2023/05/18	7	39.94	3	39.88	39.95	4	1,843	0.22%
2023/05/17	5	39.70	3	39.93	39.90	2	1,819	0.11%
2023/05/16	4	39.51	4.2	39.38	39.70	-0.2	1,785	-0.01%
2023/05/15	0.5	39.01	0	0.00	39.00	0.5	1,734	0.03%
2023/05/12	2	39.49	2	39.50	39.50	0	1,717	0.00%
2023/05/11	2.3	38.53	1	38.65	38.60	1.3	1,673	0.08%
2023/05/10	0	0.00	5	39.19	39.10	-5	1,647	-0.30%
2023/05/09	6	38.97	4	39.09	38.90	2	1,611	0.12%
2023/05/08	3	39.17	10	38.94	38.90	-7	1,586	-0.44%
2023/05/05	11	38.70	7	38.75	38.45	4	1,547	0.26%
2023/05/04	9	38.61	7	39.04	39.10	2	1,518	0.13%
2023/05/03	1	37.35	0	0.00	37.30	1	1,424	0.07%
2023/04/27	0	0.00	1	37.75	37.65	-1	1,412	-0.07%
2023/04/26	1	37.00	14	37.07	37.50	-13	1,403	-0.93%
2023/04/25	3	37.17	37	37.44	36.85	-34	1,395	-2.44%
2023/04/24	0	0.00	5	37.50	37.75	-5	1,381	-0.36%
2023/04/21	56	38.49	71	37.69	37.25	-15	1,378	-1.09%
2023/04/19	0	0.00	16	37.89	38.45	-16	1,285	-1.25%
2023/04/18	1	38.00	50	37.96	37.95	-49	1,264	-3.88%
2023/04/17	0	0.00	15	37.75	38.15	-15	1,256	-1.19%
2023/04/14	1	38.50	40	38.28	38.25	-39	1,238	-3.15%
2023/04/13	3	38.82	5	38.65	38.60	-2	1,211	-0.17%
2023/04/12	50	38.96	4	39.14	39.00	46	1,182	3.89%
2023/04/11	125	38.73	2	38.60	38.85	123	1,133	10.85%	大買/鉅額交易
2023/04/10	27	37.94	3	38.03	37.70	24	1,047	2.29%
2023/04/07	5	36.92	10	37.20	37.25	-5	953	-0.52%
2023/03/31	0	0.00	2	35.60	35.55	-2	821	-0.24%
2023/03/28	1	35.15	14	35.13	35.10	-13	816	-1.59%
2023/03/24	0	0.00	1	35.75	35.75	-1	822	-0.12%
2023/03/23	0	0.00	2	35.08	35.25	-2	800	-0.25%
2023/03/22	1	34.95	30	35.15	34.95	-29	794	-3.65%
2023/03/21	44	34.91	0	0.00	34.95	44	790	5.57%
2023/03/20	0	0.00	3	34.40	34.40	-3	772	-0.39%
2023/03/16	1	33.75	0	0.00	33.50	1	773	0.13%
2023/03/15	3	34.15	0	0.00	34.00	3	782	0.38%
2023/03/08	0	0.00	1	35.45	35.50	-1	839	-0.12%
2023/03/07	1	35.40	0	0.00	35.40	1	837	0.12%
2023/03/06	0	0.00	2	35.38	35.45	-2	834	-0.24%
2023/03/03	0	0.00	1	34.95	34.85	-1	838	-0.12%
2023/03/01	0	0.00	4	34.31	34.25	-4	836	-0.48%
2023/02/21	0	0.00	2	34.60	34.50	-2	863	-0.23%
2023/02/17	0	0.00	35	33.90	34.50	-35	892	-3.92%
2023/02/16	32	33.76	2	33.70	33.90	30	879	3.41%
2023/02/15	4	33.59	0	0.00	33.55	4	895	0.45%
2023/02/13	1	32.95	0	0.00	32.95	1	923	0.11%
2023/02/10	6	33.21	0	0.00	33.00	6	953	0.63%
2023/02/09	1	33.55	0	0.00	33.55	1	997	0.10%
2023/02/08	4	33.55	1	33.55	33.50	3	1,033	0.29%
2023/02/07	1	33.50	0	0.00	33.55	1	1,101	0.09%
2023/02/02	1	33.35	3	33.60	33.70	-2	1,338	-0.15%
2023/02/01	3	33.15	1	33.15	33.20	2	1,324	0.15%
2023/01/30	1	31.90	0	0.00	32.10	1	1,302	0.08%
2023/01/12	0	0.00	0	32.60	32.05	0	1,287	0.00%
2022/12/28	1	31.65	0	0.00	31.65	1	1,316	0.08%
2022/12/22	1	31.95	0	0.00	31.95	1	1,330	0.08%
2022/12/15	1	33.30	0	0.00	33.30	1	1,318	0.08%
2022/12/14	0	0.00	1	33.30	33.35	-1	1,316	-0.08%
2022/12/13	1	32.95	0	0.00	32.85	1	1,308	0.08%
2022/12/09	0	0.00	22	33.41	33.25	-22	1,308	-1.68%
2022/12/07	7	33.67	0	0.00	33.35	7	1,304	0.54%
2022/12/06	9	34.54	4	34.43	34.15	5	1,304	0.38%
2022/12/05	3	35.63	6	35.58	35.35	-3	1,281	-0.23%
2022/12/02	0	0.00	8	35.10	35.20	-8	1,274	-0.63%
2022/12/01	2	34.80	4	34.79	34.75	-2	1,254	-0.16%
2022/11/30	3	34.45	3	34.50	34.25	0	1,244	0.00%
2022/11/28	1	33.85	0	0.00	33.90	1	1,233	0.08%
2022/11/25	0	0.00	6	34.38	34.05	-6	1,233	-0.49%
2022/11/23	6	34.11	0	0.00	33.80	6	1,226	0.49%
2022/11/22	3	33.90	0	0.00	33.95	3	1,222	0.25%
2022/11/21	2	34.30	0	0.00	34.15	2	1,220	0.16%
2022/11/18	1	34.50	0	0.00	34.25	1	1,209	0.08%
2022/11/17	8	34.49	0	0.00	34.80	8	1,194	0.67%
2022/11/16	3	33.95	3	34.43	34.35	0	1,184	0.00%
2022/11/15	10.8	34.09	1.2	34.10	34.10	9.6	1,155	0.83%
2022/11/14	0.2	33.90	0	0.00	33.85	0.2	1,153	0.02%
2022/11/11	1	33.65	0	0.00	33.65	1	1,144	0.09%
2022/11/07	2	33.45	0	0.00	33.55	2	1,132	0.18%
2022/11/04	0	0.00	2	33.53	33.40	-2	1,093	-0.18%
2022/11/03	5	33.15	5	33.23	33.40	0	1,062	0.00%
2022/11/02	8	32.26	10	32.99	33.05	-2	1,017	-0.20%
2022/11/01	0	0.00	4	31.24	31.60	-4	851	-0.47%
2022/10/18	0	28.50	0	0.00	28.75	0	850	0.00%
2022/10/17	0	0.00	1	28.00	28.30	-1	851	-0.12%
2022/10/14	0	0.00	1	28.15	28.55	-1	855	-0.12%
2022/10/13	3	27.65	3	27.33	27.40	0	858	0.00%
2022/10/12	1	28.50	0	0.00	28.50	1	842	0.12%
2022/10/07	0	0.00	1	30.25	30.20	-1	837	-0.12%
2022/10/06	3	29.95	0	0.00	29.95	3	835	0.36%
2022/10/04	0	0.00	1	29.50	29.60	-1	839	-0.12%
2022/09/30	0	0.00	1	28.80	29.10	-1	848	-0.12%
2022/09/29	0	0.00	1	28.90	28.75	-1	857	-0.12%
2022/09/28	1	29.25	1	28.55	28.55	0	844	0.00%
2022/09/27	0	0.00	5	29.05	29.55	-5	840	-0.60%
2022/09/26	1	29.45	9	29.66	29.50	-8	838	-0.95%
2022/09/21	1	31.10	0	0.00	31.10	1	855	0.12%
2022/09/19	1	31.25	0	0.00	31.20	1	855	0.12%
2022/09/15	2	32.00	4	32.05	31.95	-2	860	-0.23%
2022/09/14	3	31.92	0	0.00	32.00	3	873	0.34%
2022/09/08	0	0.00	12	31.99	32.10	-12	897	-1.34%
2022/09/07	0	0.00	1	31.10	31.35	-1	901	-0.11%
2022/09/06	2	31.63	5	31.45	31.45	-3	905	-0.33%
2022/09/05	0	0.00	1	32.40	32.15	-1	902	-0.11%
2022/09/02	0	0.00	1	32.20	32.10	-1	902	-0.11%
2022/09/01	0	0.00	3	32.40	32.45	-3	899	-0.33%
2022/08/31	2	32.73	0	0.00	32.75	2	889	0.22%
2022/08/25	0.2	31.90	1	31.90	31.90	-0.8	879	-0.09%
2022/08/24	1.4	31.55	0	0.00	31.50	1.4	894	0.16%
2022/08/23	2	31.48	0	0.00	31.45	2	898	0.22%
2022/08/22	0	0.00	3	32.05	31.85	-3	906	-0.33%
2022/08/19	0	0.00	4	32.35	32.30	-4	901	-0.44%
2022/08/18	1	31.40	0	0.00	31.70	1	887	0.11%
2022/08/17	4	31.78	0	0.00	31.70	4	887	0.45%
2022/08/16	0	0.00	1	32.10	32.05	-1	872	-0.11%
2022/08/15	1	31.70	1.3	31.58	31.70	-0.3	850	-0.04%
2022/08/10	1	29.60	0	0.00	29.90	1	799	0.13%
2022/08/09	5	29.52	2	29.53	29.75	3	795	0.38%
2022/08/08	2.1	31.73	8	31.78	31.80	-5.9	789	-0.75%
2022/08/04	1	31.25	0	0.00	31.40	1	769	0.13%
2022/08/03	2.3	31.65	0	0.00	31.60	2.3	760	0.30%
2022/08/02	2	31.90	0	0.00	31.90	2	769	0.26%
2022/07/11	0	0.00	20	30.95	30.90	-20	877	-2.28%
2022/07/07	20	31.10	0	0.00	31.00	20	899	2.22%
2022/07/05	0	0.00	1	31.20	31.15	-1	916	-0.11%
2022/07/04	0	0.00	1	30.35	30.30	-1	922	-0.11%
2022/06/27	0	0.00	2	33.65	33.65	-2	931	-0.21%
2022/06/24	0	0.00	1	33.05	33.00	-1	934	-0.11%
2022/06/21	1	32.80	2	33.35	33.40	-1	921	-0.11%
2022/06/20	0	0.00	1	32.90	32.55	-1	919	-0.11%
2022/06/17	1	34.00	0	0.00	33.80	1	899	0.11%
2022/06/13	0	0.00	2	35.25	35.10	-2	907	-0.22%
2022/06/06	0	0.00	30	36.75	36.80	-30	938	-3.20%
2022/06/02	30	37.70	0	0.00	37.20	30	962	3.12%
2022/05/25	0	0.00	3	36.42	36.40	-3	1,013	-0.30%
2022/05/24	0	0.00	1	36.35	36.05	-1	1,058	-0.09%
2022/05/17	0	0.00	1	36.00	36.30	-1	1,349	-0.07%
2022/05/16	0	0.00	3	35.78	35.75	-3	1,351	-0.22%
2022/05/12	2	34.03	0	34.60	33.85	2	1,342	0.15%
2022/05/11	0	0.00	2	35.05	34.60	-2	1,320	-0.15%
2022/05/09	2	35.68	5	35.60	35.40	-3	1,311	-0.23%
2022/05/06	0	0.00	1	37.65	37.65	-1	1,275	-0.08%
2022/05/05	3	38.45	1	38.55	38.35	2	1,270	0.16%
2022/05/04	1	38.25	1.3	38.14	37.95	-0.3	1,266	-0.02%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/29	1	38.55	0	0.00	38.55	1	1,251	0.08%
2022/04/28	1	38.65	0	0.00	38.60	1	1,249	0.08%
2022/04/13	20	40.70	20	41.10	40.95	0	1,318	0.00%
2022/04/12	1	39.40	0	0.00	39.40	1	1,319	0.08%
2022/04/11	3	40.07	0	0.00	39.70	3	1,327	0.23%
2022/04/08	1	40.90	0	0.00	40.80	1	1,313	0.08%
2022/04/07	3	41.47	0	0.00	40.75	3	1,314	0.23%
2022/04/06	2	41.68	0	0.00	41.70	2	1,304	0.15%
2022/03/31	0	0.00	1	42.25	42.30	-1	1,333	-0.08%
2022/03/23	2	43.20	0	0.00	43.40	2	1,393	0.14%
2022/03/21	0	0.00	2	42.90	42.75	-2	1,392	-0.14%
2022/03/18	0	0.00	3	42.55	42.65	-3	1,402	-0.21%
2022/03/17	0	0.00	2	42.20	42.25	-2	1,409	-0.14%
2022/03/16	1	41.45	0	0.00	41.25	1	1,411	0.07%
2022/03/14	1	42.20	0	0.00	42.35	1	1,458	0.07%
2022/03/09	0	0.00	1	41.95	41.85	-1	1,474	-0.07%
2022/03/08	3	41.48	1	41.30	41.35	2	1,486	0.13%
2022/03/07	4	42.81	0	0.00	42.65	4	1,469	0.27%
2022/03/04	2	44.10	0	0.00	44.15	2	1,471	0.14%
2022/03/03	0	0.00	2	44.60	44.60	-2	1,491	-0.13%
2022/03/01	0	0.00	1	45.05	44.90	-1	1,509	-0.07%
2022/02/25	0	0.00	2	44.95	44.70	-2	1,504	-0.13%
2022/02/24	4	44.15	2	45.08	44.10	2	1,501	0.13%
2022/02/23	9	44.67	12	45.10	44.95	-3	1,485	-0.20%
2022/02/22	15	44.69	3	45.15	44.90	12	1,495	0.80%
2022/02/21	5	43.95	10	44.50	44.60	-5	1,433	-0.35%
2022/02/18	2	44.23	2	44.15	44.40	0	1,465	0.00%
2022/02/17	22	44.13	15	42.78	43.80	7	1,676	0.42%
2022/02/16	13	42.39	0	0.00	42.10	13	1,698	0.77%
2022/02/10	0	0.00	1	43.60	43.30	-1	1,807	-0.06%
2022/02/09	2	43.40	1.2	43.40	43.40	0.8	1,817	0.05%
2022/02/07	0	0.00	7	42.24	42.85	-7	1,856	-0.38%
2022/01/21	2	42.90	1	42.65	42.55	1	1,980	0.05%
2022/01/19	0	0.00	1	43.25	43.30	-1	2,000	-0.05%
2022/01/18	2	43.48	0	0.00	43.25	2	2,001	0.10%
2022/01/14	0	0.00	2	42.30	42.65	-2	1,991	-0.10%
2022/01/13	1	43.00	0	0.00	43.05	1	1,984	0.05%
2022/01/12	0	0.00	2	42.85	42.90	-2	1,985	-0.10%
2022/01/11	1	42.90	0	0.00	42.80	1	1,972	0.05%
2022/01/07	0	0.00	19	43.60	43.50	-19	1,951	-0.97%
2022/01/05	2	44.80	0	0.00	44.65	2	1,930	0.10%
2022/01/04	1	45.05	0	0.00	45.15	1	1,917	0.05%
2022/01/03	1	45.05	0	0.00	45.05	1	1,912	0.05%
2021/12/28	0	0.00	10	45.55	45.45	-10	1,921	-0.52%
2021/12/27	2	45.65	3	45.62	45.60	-1	1,941	-0.05%
2021/12/24	3	45.28	1	45.50	45.25	2	1,963	0.10%
2021/12/21	0	0.00	1	44.20	44.15	-1	1,975	-0.05%
2021/12/20	10	43.90	0	0.00	44.00	10	1,983	0.50%
2021/12/14	0	0.00	1	44.05	43.85	-1	1,995	-0.05%
2021/12/13	0	0.00	5	44.85	44.40	-5	1,985	-0.25%
2021/12/10	0	0.00	1	44.85	44.70	-1	1,982	-0.05%
2021/12/09	3	45.47	0	0.00	45.25	3	1,982	0.15%
2021/12/08	0	0.00	7.3	45.93	45.95	-7.3	1,970	-0.37%
2021/12/06	1	44.89	0	0.00	44.85	1	1,989	0.05%
2021/12/03	1	44.95	0	0.00	45.05	1	2,000	0.05%
2021/12/02	1.3	44.62	1	44.90	44.60	0.3	2,000	0.01%
2021/11/30	0	0.00	1	45.00	44.55	-1	1,997	-0.05%
2021/11/26	1	45.00	0	0.00	44.45	1	1,972	0.05%
2021/11/23	3	46.33	1	45.85	45.90	2	1,949	0.10%
2021/11/22	1	46.60	0	0.00	46.65	1	1,944	0.05%
2021/11/19	4	46.11	0	0.00	45.70	4	1,923	0.21%
2021/11/18	3	46.50	0	0.00	46.40	3	1,899	0.16%
2021/11/17	6	46.60	1	46.45	46.90	5	1,877	0.27%
2021/11/16	10	47.41	13	47.78	47.15	-3	1,842	-0.16%
2021/11/15	6	45.00	11	44.99	46.50	-5	1,600	-0.31%
2021/11/12	9	44.29	3.3	44.50	44.30	5.7	1,540	0.37%
2021/11/11	1	43.70	0	0.00	43.60	1	1,526	0.07%
2021/11/10	10	43.90	2	43.75	44.00	8	1,574	0.51%
2021/11/09	3	44.53	0	0.00	44.65	3	1,609	0.19%
2021/11/08	0	43.80	0	0.00	44.10	0	1,610	0.00%
2021/11/04	0.1	43.90	4	43.90	43.95	-3.9	1,698	-0.23%
2021/11/03	0	0.00	24	43.11	43.30	-24	1,714	-1.40%
2021/11/02	23	43.68	62	43.79	42.65	-39	1,793	-2.17%
2021/11/01	0	0.00	5	42.74	42.90	-5	1,853	-0.27%
2021/10/29	10	41.50	0	0.00	41.70	10	1,851	0.54%
2021/10/28	0	0.00	30	41.77	41.45	-30	1,871	-1.60%
2021/10/27	0	0.00	0.3	41.30	41.60	-0.3	1,899	-0.01%
2021/10/22	0	0.00	1	40.55	40.60	-1	1,946	-0.05%
2021/10/21	8	40.50	11	40.57	40.15	-3	1,970	-0.15%
2021/10/20	0	0.00	30	40.57	40.30	-30	2,004	-1.50%
2021/10/13	15	39.30	0	0.00	38.90	15	2,194	0.68%
2021/10/12	1	39.65	0	0.00	39.55	1	2,206	0.05%
2021/10/06	9	39.00	0	0.00	38.65	9	2,547	0.35%
2021/10/05	92	39.13	30	38.00	39.30	62	2,620	2.37%
2021/10/04	30	38.86	0	0.00	38.80	30	2,663	1.13%
2021/10/01	0	0.00	70	40.24	39.75	-70	2,695	-2.60%
2021/09/29	1	41.30	30	41.10	41.15	-29	2,703	-1.07%
2021/09/27	1	42.75	0	0.00	42.85	1	2,740	0.04%
2021/09/24	0	0.00	8	43.43	43.30	-8	2,768	-0.29%
2021/09/22	106	42.25	22	42.11	42.20	84	2,824	2.97%	大買/
2021/09/17	4	43.00	0	0.00	43.00	4	2,864	0.14%
2021/09/16	3	42.43	0	0.00	42.40	3	2,908	0.10%
2021/09/14	20	42.70	0	0.00	42.50	20	3,077	0.65%
2021/09/13	0	0.00	28	42.64	42.65	-28	3,397	-0.82%
2021/09/10	7	42.57	0	0.00	42.55	7	3,453	0.20%
2021/09/08	1	41.70	2	41.30	40.85	-1	3,519	-0.03%
2021/09/03	1	42.35	0	0.00	42.30	1	3,652	0.03%
2021/09/02	16	42.43	0.2	42.80	42.00	15.8	3,673	0.43%
2021/09/01	10	42.15	1	42.30	42.50	9	3,688	0.24%
2021/08/31	0	0.00	0.1	41.90	41.95	-0.1	3,691	0.00%
2021/08/30	1	41.60	0	0.00	41.75	1	3,716	0.03%
2021/08/27	1	41.40	0	0.00	41.45	1	3,725	0.03%
2021/08/26	0.1	41.78	0	0.00	41.55	0.1	3,744	0.00%
2021/08/25	0	0.00	1	41.60	41.60	-1	3,772	-0.03%
2021/08/24	0.1	41.33	1	41.00	41.00	-1	3,815	-0.02%
2021/08/20	13	40.70	12	40.80	40.55	1	3,828	0.03%
2021/08/19	0	0.00	3	40.95	40.80	-3	3,831	-0.08%
2021/08/17	0	0.00	10	41.25	40.60	-10	3,882	-0.26%
2021/08/13	11	43.06	20	42.65	41.95	-9	3,894	-0.23%
2021/08/12	1	44.35	0	0.00	44.30	1	4,118	0.02%
2021/08/11	5	47.05	48	46.85	46.75	-43	4,172	-1.03%
2021/08/10	2	47.63	3	48.12	47.65	-1	4,156	-0.02%
2021/08/09	6	48.65	1.1	48.81	48.15	5	4,196	0.12%
2021/08/06	4	49.13	3	49.27	49.30	1	4,195	0.02%
2021/08/05	1	49.50	5.2	49.51	49.55	-4.2	4,156	-0.10%
2021/08/04	20	48.30	5	48.35	48.35	15	4,121	0.36%
2021/08/02	0	47.50	14	48.03	48.30	-14	4,211	-0.33%
2021/07/30	2.1	47.45	0	0.00	47.35	2.1	4,214	0.05%
2021/07/29	0.1	47.59	0	0.00	47.85	0.1	4,246	0.00%
2021/07/28	40.1	47.35	0	0.00	47.50	40.1	4,284	0.93%
2021/07/27	13	47.63	4	48.08	47.40	9	4,389	0.21%
2021/07/26	0	0.00	23	47.89	47.90	-23	4,476	-0.51%
2021/07/23	1	47.00	1	47.20	47.30	0	4,597	0.00%
2021/07/22	11.1	46.72	3	47.03	47.10	8.1	4,676	0.17%
2021/07/21	6.2	46.11	12	46.14	46.25	-5.8	4,687	-0.12%
2021/07/20	14.2	46.76	6	46.42	46.65	8.2	4,682	0.17%
2021/07/19	5.2	47.66	0	0.00	47.60	5.2	4,685	0.11%
2021/07/16	1.3	48.29	0	0.00	48.40	1.3	4,759	0.03%
2021/07/15	8.4	48.17	2	48.15	48.25	6.4	4,889	0.13%
2021/07/14	20.2	48.71	7	48.55	48.20	13.2	4,920	0.27%
2021/07/13	13	50.04	20.5	49.97	49.05	-7.5	4,891	-0.15%
2021/07/12	12.3	48.93	2	49.00	49.15	10.3	4,678	0.22%
2021/07/09	4.1	48.43	2	48.68	48.45	2.1	4,617	0.05%
2021/07/08	7	48.24	0.4	48.20	48.00	6.6	4,671	0.14%
2021/07/07	0	0.00	0.5	47.98	47.65	-0.5	4,704	-0.01%
2021/07/06	0	0.00	2.8	48.19	48.15	-2.8	4,780	-0.06%
2021/07/05	0	0.00	2.3	48.33	48.40	-2.3	5,033	-0.05%
2021/07/02	1	47.40	0	0.00	47.30	1	5,123	0.02%
2021/07/01	0	0.00	2	48.15	47.15	-2	5,162	-0.04%
2021/06/30	0	0.00	1	47.60	47.60	-1	5,155	-0.02%
2021/06/29	3	47.70	0	0.00	47.55	3	5,173	0.06%
2021/06/28	0	0.00	6.2	48.16	48.00	-6.2	5,210	-0.12%
2021/06/25	4.5	47.98	23.2	47.97	47.55	-18.7	5,209	-0.36%
2021/06/24	2	47.98	0	0.00	48.15	2	5,229	0.04%
2021/06/23	14	48.14	33	48.09	48.40	-19	5,236	-0.36%
2021/06/22	58	48.53	48	48.45	47.65	10	5,254	0.19%
2021/06/21	9	45.66	0	0.00	46.05	9	5,322	0.17%
2021/06/18	1	46.00	1	46.50	46.60	0	5,441	0.00%
2021/06/17	3	45.58	3	45.75	46.05	0	5,455	0.00%
2021/06/16	4	45.28	0	0.00	45.20	4	5,456	0.07%
2021/06/15	0	0.00	13	45.71	45.85	-13	5,487	-0.24%
2021/06/11	2	45.18	2	45.20	45.15	0	5,528	0.00%
2021/06/10	1	44.65	2.2	44.77	44.80	-1.2	5,529	-0.02%
2021/06/09	3	44.25	0	0.00	44.25	3	5,598	0.05%
2021/06/08	0	0.00	0	44.25	44.20	0	5,652	0.00%
2021/06/07	3	43.63	0	0.00	43.70	3	5,700	0.05%
2021/06/04	5	44.17	0	0.00	44.10	5	5,743	0.09%
2021/06/03	0	0.00	15	44.61	44.65	-15	5,781	-0.26%
2021/06/01	6	44.73	17	45.01	45.15	-11	5,826	-0.19%
2021/05/31	18	44.48	2	44.50	44.40	16	5,866	0.27%
2021/05/28	1	44.35	0	0.00	44.40	1	5,942	0.02%
2021/05/26	0	0.00	10	43.82	43.90	-10	6,521	-0.15%
2021/05/25	1	43.80	3	44.37	44.10	-2	6,577	-0.03%
2021/05/24	8	43.30	3	43.20	43.50	5	6,656	0.08%
2021/05/21	8	43.84	2	43.55	43.60	6	6,773	0.09%
2021/05/20	59	44.61	42	44.77	43.40	17	6,861	0.25%
2021/05/18	6.5	40.93	0	0.00	42.10	6.5	6,594	0.10%
2021/05/17	0	0.00	4	39.45	38.95	-4	6,581	-0.06%
2021/05/14	1	40.55	0	0.00	40.55	1	6,524	0.02%
2021/05/13	1.1	40.70	0	0.00	40.30	1.1	6,499	0.02%
2021/05/12	16	40.65	1	40.35	40.50	15	6,468	0.23%
2021/05/11	4	43.55	0	0.00	43.15	4	6,383	0.06%
2021/05/10	7.2	45.45	0	0.00	45.50	7.2	6,327	0.11%
2021/05/06	6.3	45.06	0	0.00	45.00	6.3	6,318	0.10%
2021/05/05	16.1	45.53	0	45.25	45.25	16.1	6,321	0.25%
2021/05/04	13	47.56	1	47.70	45.65	12	6,305	0.19%
2021/05/03	7	48.44	34.5	48.30	47.90	-27.5	6,201	-0.44%
2021/04/29	39.3	50.46	18.3	51.41	49.70	21	6,115	0.34%
2021/04/28	15	51.00	23	51.28	51.10	-8	6,010	-0.13%
2021/04/27	5.1	49.87	0	0.00	49.70	5.1	6,008	0.09%
2021/04/26	21	50.10	61	50.18	50.20	-40	6,016	-0.66%
2021/04/23	17	49.95	0	0.00	49.95	17	6,022	0.28%
2021/04/22	1.2	49.75	6	51.42	49.45	-4.8	6,073	-0.08%
2021/04/21	1	51.50	30	51.80	51.60	-29	6,049	-0.48%
2021/04/20	0	0.00	4	51.05	51.40	-4	5,941	-0.07%
2021/04/19	40	50.48	0	0.00	50.40	40	5,948	0.67%
2021/04/16	1	50.00	1	50.00	50.00	0	5,981	0.00%
2021/04/14	3	48.62	7	49.34	49.30	-4	6,013	-0.07%
2021/04/13	1.2	51.42	6	52.07	50.40	-4.8	5,978	-0.08%
2021/04/12	3.2	51.97	2.5	52.06	51.90	0.7	5,958	0.01%
2021/04/09	7	53.13	12	53.50	53.10	-5	5,898	-0.08%
2021/04/08	1	52.20	5	51.46	51.90	-4	5,649	-0.07%
2021/04/07	2.5	49.44	1	49.50	50.20	1.5	5,523	0.03%
2021/04/06	1	49.30	0	0.00	49.35	1	5,523	0.02%
2021/04/01	18	49.18	0	0.00	49.25	18	5,532	0.33%
2021/03/31	2	49.65	2	49.53	49.35	0	5,526	0.00%
2021/03/30	3	49.15	3	49.23	49.25	0	5,499	0.00%
2021/03/29	5	49.20	1	49.25	49.25	4	5,489	0.07%
2021/03/26	2	49.23	2	49.33	49.35	0	5,473	0.00%
2021/03/25	12	49.12	5	49.24	48.75	7	5,488	0.13%
2021/03/24	56	51.25	35	51.07	50.10	21	5,418	0.39%
2021/03/23	22	50.27	17	49.42	50.10	5	5,105	0.10%
2021/03/22	1	48.70	1	48.45	48.80	0	4,990	0.00%
2021/03/19	1	48.00	2	48.10	48.20	-1	5,002	-0.02%
2021/03/18	12	48.33	3.5	48.52	48.45	8.5	5,019	0.17%
2021/03/17	16	48.33	4	48.21	48.10	12	5,086	0.24%
2021/03/16	0	0.00	1	48.00	47.45	-1	5,151	-0.02%
2021/03/15	2	47.80	19	47.87	47.90	-17	5,377	-0.32%
2021/03/12	2	46.98	15	47.19	47.10	-13	5,348	-0.24%
2021/03/11	0	0.00	12	46.75	46.75	-12	5,456	-0.22%
2021/03/10	4	46.64	7	46.79	46.45	-3	5,480	-0.05%
2021/03/09	2	45.75	25	45.88	46.20	-23	5,507	-0.42%
2021/03/08	4	46.28	0	0.00	46.05	4	5,647	0.07%
2021/03/05	1	46.25	2	46.35	46.10	-1	5,728	-0.02%
2021/03/04	0	0.00	4.3	46.44	46.60	-4.3	5,879	-0.07%
2021/03/03	0	0.00	2	45.90	46.30	-2	5,918	-0.03%
2021/03/02	16	46.72	6	47.14	46.10	10	5,904	0.17%
2021/02/26	11	46.53	242	46.29	46.20	-231	5,786	-3.99%	大賣/鉅額交易
2021/02/25	2	45.05	2	45.33	45.55	0	5,606	0.00%
2021/02/24	2	45.45	25	45.60	45.35	-23	5,603	-0.41%
2021/02/23	2	45.55	18	45.25	45.30	-16	5,524	-0.29%
2021/02/22	40	44.89	78	45.03	44.80	-38	5,452	-0.70%
2021/02/19	70	44.21	1	44.10	44.20	69	5,366	1.29%
2021/02/18	4	43.50	101	43.55	43.80	-97	5,408	-1.79%	大賣/
2021/02/17	150	42.94	3	42.95	43.10	147	5,543	2.65%	大買/鉅額交易
2021/02/05	4	42.30	1	42.35	42.15	3	5,587	0.05%
2021/02/04	1	42.35	0	0.00	42.25	1	5,677	0.02%
2021/02/03	1	42.00	0	0.00	42.40	1	5,774	0.02%
2021/01/29	2	41.80	0	0.00	41.30	2	6,148	0.03%
2021/01/28	0	0.00	0	42.00	42.00	0	6,151	0.00%
2021/01/27	4	42.66	0	0.00	42.50	4	6,236	0.06%
2021/01/26	1	42.30	1	41.90	41.80	0	6,609	0.00%
2021/01/25	0.2	42.10	2	42.40	42.30	-1.8	6,623	-0.03%
2021/01/21	2	42.03	0	0.00	41.25	2	6,639	0.03%
2021/01/20	5	42.11	0	0.00	41.65	5	6,698	0.07%
2021/01/18	11	43.00	1	42.80	42.85	10	6,626	0.15%
2021/01/15	1	43.90	1	44.10	43.30	0	6,674	0.00%
2021/01/14	5	44.62	3	44.45	44.50	2	6,626	0.03%
2021/01/13	0	0.00	2	43.73	43.70	-2	6,588	-0.03%
2021/01/12	7	43.30	0	0.00	43.20	7	6,569	0.11%
2021/01/11	3	44.00	11.1	44.45	44.30	-8.1	6,566	-0.12%
2021/01/08	12	43.77	1	44.25	43.80	11	6,544	0.17%
2021/01/07	2.1	43.68	1	43.90	43.80	1.1	6,606	0.02%
2021/01/06	13	43.41	18	44.09	43.40	-5	6,616	-0.08%
2021/01/05	11	44.10	94	44.04	44.15	-83	6,611	-1.26%
2021/01/04	6	43.60	1	43.75	43.60	5	6,585	0.08%
2020/12/31	0	0.00	1	43.30	43.35	-1	6,580	-0.02%
2020/12/30	1	43.30	2	43.40	43.30	-1	6,580	-0.02%
2020/12/29	15	43.19	0	0.00	43.05	15	6,593	0.23%
2020/12/28	10	43.60	12	43.57	43.60	-2	6,551	-0.03%
2020/12/25	59	43.47	0.1	43.60	43.50	58.9	6,524	0.90%
2020/12/24	3	43.40	4	43.48	43.45	-1	6,514	-0.02%
2020/12/23	7	42.96	0	0.00	43.00	7	6,524	0.11%
2020/12/22	12	43.45	0	0.00	42.90	12	6,618	0.18%
2020/12/21	31	43.57	0.6	43.55	43.70	30.4	6,677	0.46%
2020/12/18	2	44.28	40	44.67	44.10	-38	6,650	-0.57%
2020/12/17	1	44.50	0	0.00	44.70	1	6,631	0.02%
2020/12/16	6	44.77	52	44.90	44.80	-46	6,606	-0.70%
2020/12/15	6	44.54	2	44.15	43.85	4	6,726	0.06%
2020/12/14	0	0.00	8	45.30	45.35	-8	6,671	-0.12%
2020/12/11	22.4	45.03	6	44.60	45.00	16.4	6,626	0.25%
2020/12/10	46	45.91	2	45.55	45.85	44	6,549	0.67%
2020/12/09	128	46.44	104	46.06	46.55	24	6,431	0.37%	大買/大賣/
2020/12/08	7	45.04	42	45.00	44.80	-35	6,235	-0.56%
2020/12/07	9	45.47	8	45.81	45.25	1	6,283	0.02%
2020/12/04	4	45.16	2	45.20	45.20	2	6,218	0.03%
2020/12/03	11	45.33	1	45.75	45.05	10	6,188	0.16%
2020/12/02	70.3	45.75	2	46.10	45.55	68.3	6,174	1.11%
2020/12/01	11	45.16	43	45.22	45.60	-32	6,077	-0.53%
2020/11/30	7	45.31	29	45.41	44.85	-22	6,089	-0.36%
2020/11/27	15	44.88	20	44.76	44.55	-5	6,023	-0.08%
2020/11/26	3	44.03	10	44.20	44.20	-7	6,021	-0.12%
2020/11/25	3	43.78	11	43.85	43.70	-8	6,044	-0.13%
2020/11/24	4	44.69	23.4	45.20	44.45	-19.4	6,024	-0.32%
2020/11/23	2	44.33	7	44.39	44.35	-5	5,947	-0.08%
2020/11/20	1	43.70	22	43.74	44.15	-21	5,967	-0.35%
2020/11/19	8.3	44.16	0	0.00	43.85	8.3	6,026	0.14%
2020/11/18	20	43.70	2	43.60	43.50	18	6,266	0.29%
2020/11/17	25	43.47	13	43.65	43.40	12	6,470	0.19%
2020/11/16	3	43.90	14	43.98	43.85	-11	6,809	-0.16%
2020/11/13	0	0.00	7	42.95	43.20	-7	7,000	-0.10%
2020/11/12	1	43.10	27	43.05	42.70	-26	7,850	-0.33%
2020/11/11	3	42.80	15	42.94	42.95	-12	8,502	-0.14%
2020/11/10	9	42.94	10.2	42.58	42.40	-1.2	8,790	-0.01%
2020/11/09	3	42.10	15	42.15	42.15	-12	8,928	-0.13%
2020/11/06	41	41.80	71	41.88	41.75	-30	8,994	-0.33%
2020/11/05	9	40.84	0	0.00	40.90	9	8,920	0.10%
2020/11/04	9	40.89	2	41.10	41.00	7	8,951	0.08%
2020/11/03	92.1	41.39	17	42.05	41.10	75.1	8,923	0.84%
2020/11/02	19	39.10	16	39.56	39.60	3	8,564	0.04%
2020/10/30	1	39.20	1	39.40	39.15	0	8,664	0.00%
2020/10/29	31	39.09	30	39.69	39.70	1	8,671	0.01%
2020/10/28	24	40.16	8	40.33	39.80	16	8,670	0.18%
2020/10/27	2	41.15	1	41.20	41.20	1	8,599	0.01%
2020/10/26	0	0.00	1	41.70	41.60	-1	8,638	-0.01%
2020/10/23	5	41.21	2	41.43	41.05	3	8,658	0.03%
2020/10/22	24	41.86	21	41.75	41.45	3	8,666	0.03%
2020/10/21	4	41.76	54	41.73	41.85	-50	8,717	-0.57%
2020/10/20	1	41.10	10	41.30	41.25	-9	8,842	-0.10%
2020/10/19	49	41.18	48	41.63	41.35	1	9,033	0.01%
2020/10/16	9	40.82	10	41.60	40.65	-1	9,143	-0.01%
2020/10/15	27	41.75	6	41.89	41.50	21	9,288	0.23%
2020/10/14	1	40.65	2	40.73	40.65	-1	9,290	-0.01%
2020/10/13	11	40.11	9	40.13	40.25	2	9,699	0.02%
2020/10/12	61	40.71	22	41.10	40.85	39	9,806	0.40%
2020/10/07	0	0.00	28	40.25	40.50	-28	10,162	-0.28%
2020/10/06	50	40.22	49	40.29	40.20	1	10,697	0.01%
2020/10/05	49	39.60	0	0.00	39.65	49	10,871	0.45%
2020/09/30	0	0.00	2	39.15	39.20	-2	11,182	-0.02%
2020/09/29	3	39.23	3	39.02	38.95	0	11,398	0.00%
2020/09/28	2	38.75	52	38.85	39.05	-50	11,633	-0.43%
2020/09/25	6.1	37.99	2	38.43	38.05	4.1	12,069	0.03%
2020/09/24	59	39.86	48	40.70	39.75	11	12,326	0.09%
2020/09/23	52	41.40	52	41.64	41.50	0	12,635	0.00%
2020/09/22	8	41.81	1	41.65	41.65	7	12,801	0.05%
2020/09/21	51	42.80	4.1	42.89	42.75	46.9	12,838	0.37%
2020/09/18	8.1	43.47	6	43.50	43.60	2.1	12,859	0.02%
2020/09/17	6	42.61	24	42.51	42.55	-18	12,775	-0.14%
2020/09/16	21	42.15	43	42.10	42.05	-22	12,830	-0.17%
2020/09/15	1	41.85	0	0.00	41.85	1	12,858	0.01%
2020/09/14	46	41.71	3	41.92	41.85	43	12,907	0.33%
2020/09/11	7	41.59	15	41.83	41.30	-8	12,902	-0.06%
2020/09/10	17	43.24	55	43.15	42.25	-38	12,834	-0.30%
2020/09/09	54	42.09	5	42.05	42.20	49	12,751	0.38%
2020/09/08	1.4	43.26	0	0.00	43.05	1.4	12,663	0.01%
2020/09/07	11	43.58	11	44.47	43.50	0	12,664	0.00%
2020/09/04	3	44.25	5	44.54	44.45	-2	12,725	-0.02%
2020/09/03	11	44.96	51	44.86	45.15	-40	12,660	-0.32%
2020/09/02	3	45.00	1	44.70	44.60	2	12,555	0.02%
2020/09/01	5	43.34	14	43.98	44.20	-9	12,478	-0.07%
2020/08/31	8	43.66	1	44.20	43.55	7	12,403	0.06%
2020/08/28	5	42.40	2	43.45	43.50	3	12,488	0.02%
2020/08/27	41	43.12	0	0.00	43.20	41	12,500	0.33%
2020/08/26	79	44.14	2	44.60	44.10	77	12,464	0.62%
2020/08/25	6	44.82	8	45.01	44.75	-2	12,496	-0.02%
2020/08/24	30	44.65	68	45.31	44.60	-38	12,612	-0.30%
2020/08/21	35	43.64	15	44.19	43.95	20	12,397	0.16%
2020/08/20	13.3	44.57	58	43.79	43.35	-44.7	12,262	-0.36%
2020/08/19	55	48.22	53	48.41	48.15	2	11,877	0.02%
2020/08/18	24	49.93	15	48.88	48.15	9	11,533	0.08%
2020/08/17	13	47.72	12.1	48.63	49.65	0.9	10,644	0.01%
2020/08/14	1	43.90	97	44.10	45.15	-96	9,929	-0.97%
2020/08/13	37	42.50	0	0.00	42.35	37	9,575	0.39%
2020/08/12	11	42.94	26	44.15	44.15	-15	9,310	-0.16%
2020/08/11	3	42.82	6	43.13	42.55	-3	9,225	-0.03%
2020/08/10	1	43.95	7	43.74	43.95	-6	9,200	-0.07%
2020/08/07	3	43.75	54	43.63	43.85	-51	9,266	-0.55%
2020/08/06	16	43.11	12	42.79	42.75	4	9,272	0.04%
2020/08/05	19	43.26	21.3	43.92	43.30	-2.3	9,427	-0.02%
2020/08/04	3	41.92	1	42.05	42.00	2	9,637	0.02%
2020/08/03	9.3	42.02	0	0.00	41.80	9.3	9,662	0.10%
2020/07/31	10	41.50	7	41.56	41.80	3	9,656	0.03%
2020/07/30	0	0.00	3	41.25	41.25	-3	9,670	-0.03%
2020/07/28	6	41.20	16	40.53	40.15	-10	9,660	-0.10%
2020/07/27	14	41.90	10	41.60	41.55	4	9,672	0.04%
2020/07/24	20	43.80	3	43.72	42.80	17	9,622	0.18%
2020/07/23	0	0.00	9	44.98	45.00	-9	9,561	-0.09%
2020/07/22	30	45.09	11	45.18	45.40	19	9,399	0.20%
2020/07/21	39	45.70	2	45.25	45.25	37	9,255	0.40%
2020/07/20	4	45.88	6	45.54	45.30	-2	9,126	-0.02%
2020/07/17	58	45.53	96	46.41	45.25	-38	9,072	-0.42%
2020/07/16	3	45.88	72	45.45	45.75	-69	8,704	-0.79%
2020/07/15	25	45.59	39	45.30	45.00	-14	8,611	-0.16%
2020/07/14	17	45.22	8.1	45.08	45.10	9	8,533	0.11%
2020/07/13	44	46.33	34	45.92	46.35	10	8,375	0.12%
2020/07/10	25	43.22	18	43.43	43.00	7	7,946	0.09%
2020/07/09	32	45.34	6	46.12	44.50	26	7,828	0.33%
2020/07/08	27	44.44	113	44.26	45.45	-86	7,619	-1.13%	大賣/
2020/07/07	53	44.10	5	44.35	44.10	48	7,491	0.64%
2020/07/06	26	44.81	24.4	44.70	45.00	1.6	7,417	0.02%
2020/07/03	40	42.35	15.2	42.63	43.00	24.8	7,059	0.35%
2020/07/02	9	41.62	77.3	41.85	41.90	-68.3	6,805	-1.00%
2020/07/01	55	39.85	22	39.92	39.80	33	6,455	0.51%
2020/06/30	15	38.78	10	38.89	38.80	5	6,322	0.08%
2020/06/29	3	38.23	0	0.00	38.05	3	6,286	0.05%
2020/06/24	1	38.80	3	39.17	39.15	-2	6,262	-0.03%
2020/06/23	1	38.85	26	38.92	38.80	-25	6,272	-0.40%
2020/06/22	5	38.62	2	38.95	38.45	3	6,299	0.05%
2020/06/19	3	38.83	5	38.86	39.10	-2	6,389	-0.03%
2020/06/17	1	38.00	1	37.85	37.85	0	6,431	0.00%
2020/06/16	0	0.00	1	37.60	37.70	-1	6,584	-0.02%
2020/06/15	2	37.20	1	37.70	36.95	1	6,711	0.01%
2020/06/12	14	37.53	2	37.38	37.75	12	6,765	0.18%
2020/06/11	41	38.91	13	39.02	38.45	28	6,803	0.41%
2020/06/10	3	38.90	0	0.00	38.75	3	6,737	0.04%
2020/06/09	3	38.88	7	39.06	38.70	-4	6,889	-0.06%
2020/06/08	0	0.00	4.2	39.07	38.90	-4.2	6,944	-0.06%
2020/06/05	3	39.02	5	38.98	39.05	-2	6,952	-0.03%
2020/06/04	11	39.38	14	39.60	39.30	-3	7,013	-0.04%
2020/06/03	4	39.00	5	38.98	39.00	-1	6,890	-0.01%
2020/06/02	15	38.75	7	38.82	38.55	8	6,857	0.12%
2020/06/01	59	38.60	60	38.87	38.95	-1	6,885	-0.01%
2020/05/29	20	38.08	9	38.07	38.75	11	7,206	0.15%
2020/05/28	1	37.50	1	37.70	37.50	0	7,077	0.00%
2020/05/27	9	37.27	5	37.11	37.40	4	7,029	0.06%
2020/05/26	2	36.70	7	36.73	36.70	-5	6,982	-0.07%
2020/05/25	1	35.95	2	36.33	36.40	-1	6,977	-0.01%
2020/05/22	7	36.49	7	36.50	36.35	0	6,976	0.00%
2020/05/21	17.9	37.09	12	37.11	37.20	5.9	6,966	0.08%
2020/05/20	6	36.44	1	37.00	36.60	5	6,948	0.07%
2020/05/19	4	36.95	1	36.95	36.85	3	6,921	0.04%
2020/05/18	11	36.62	5	36.51	36.45	6	6,887	0.09%
2020/05/15	7	37.92	5	37.69	37.60	2	6,813	0.03%
2020/05/14	13	38.47	13	38.23	37.65	0	6,773	0.00%
2020/05/13	13	39.11	0	0.00	39.05	13	6,663	0.20%
2020/05/12	18	39.76	6	40.04	39.70	12	6,607	0.18%
2020/05/11	21	40.82	86.3	40.57	41.10	-65.3	6,463	-1.01%
2020/05/08	10	38.90	1	39.15	38.80	9	6,140	0.15%
2020/05/07	1	38.65	0	0.00	38.85	1	6,126	0.02%
2020/05/06	7	38.59	2	38.75	38.35	5	6,115	0.08%
2020/05/05	6	39.04	3	38.75	38.80	3	6,120	0.05%
2020/05/04	6	39.01	0	39.10	39.00	6	6,133	0.10%
2020/04/30	0	0.00	3	39.57	40.00	-3	6,145	-0.05%
2020/04/29	1	39.20	0	0.00	38.90	1	6,134	0.02%
2020/04/28	14	38.97	0	0.00	38.65	14	6,167	0.23%
2020/04/27	6.3	39.05	7	39.29	39.35	-0.7	6,181	-0.01%
2020/04/24	0	0.00	1	39.25	39.05	-1	6,160	-0.02%
2020/04/23	1	39.30	3	39.47	39.20	-2	6,150	-0.03%
2020/04/22	2	38.60	1	39.10	39.35	1	6,099	0.02%
2020/04/21	7	38.96	0	0.00	38.15	7	6,082	0.12%
2020/04/20	18	39.83	11	39.76	39.60	7	6,081	0.12%
2020/04/17	13	39.42	22	39.66	39.45	-9	6,056	-0.15%
2020/04/16	1	39.80	22	39.96	40.00	-21	5,942	-0.35%
2020/04/15	65.3	40.27	26	40.06	39.90	39.3	5,908	0.67%
2020/04/14	33	40.11	21	39.68	39.80	12	5,819	0.21%
2020/04/13	3	39.87	46	39.67	39.60	-43	5,773	-0.74%
2020/04/10	5	39.00	20	39.11	39.00	-15	5,704	-0.26%
2020/04/09	16	38.79	10	38.71	38.60	6	5,704	0.11%
2020/04/08	17	37.20	20	36.72	37.60	-3	5,578	-0.05%
2020/04/07	40	36.26	17	36.20	36.60	23	5,546	0.41%
2020/04/06	11.9	34.22	16.3	33.97	34.50	-4.4	5,576	-0.08%
2020/04/01	5	33.75	1	33.30	33.70	4	5,534	0.07%
2020/03/31	16	34.01	16	33.50	33.10	0	5,529	0.00%
2020/03/30	15	33.03	2	32.88	33.20	13	5,552	0.23%
2020/03/27	4.3	33.15	36	32.72	32.50	-31.7	5,567	-0.57%
2020/03/26	11	32.25	22	31.86	32.90	-11	5,468	-0.20%
2020/03/25	38	31.56	15	31.51	31.60	23	5,359	0.43%
2020/03/24	27	28.24	39.4	28.02	29.00	-12.4	5,227	-0.24%
2020/03/23	30.4	26.79	22	26.62	26.40	8.4	5,163	0.16%
2020/03/20	15	28.72	27	29.35	28.00	-12	5,115	-0.23%
2020/03/19	28	27.83	2	29.70	27.45	26	4,974	0.52%
2020/03/18	3	31.13	1	30.60	30.40	2	4,854	0.04%
2020/03/17	7	30.60	9	30.89	30.50	-2	4,809	-0.04%
2020/03/16	6	32.21	6	31.90	31.55	0	4,763	0.00%
2020/03/13	23	32.12	4	32.79	33.15	19	4,720	0.40%
2020/03/12	5	36.30	10	35.77	35.40	-5	4,616	-0.11%
2020/03/11	3	39.13	1	38.85	38.30	2	4,541	0.04%
2020/03/10	4	38.74	1	39.30	39.50	3	4,507	0.07%
2020/03/09	16	39.51	6	39.50	39.10	10	4,432	0.23%
2020/03/06	1	41.50	3	41.05	41.05	-2	4,384	-0.05%
2020/03/05	9	41.80	7	41.65	41.70	2	4,371	0.05%
2020/03/04	32	41.65	32	41.80	41.50	0	4,306	0.00%
2020/03/03	5	39.20	13.4	40.14	40.40	-8.4	3,901	-0.22%
2020/03/02	0	0.00	3	35.83	36.75	-3	3,833	-0.08%
2020/02/27	4	36.35	0	0.00	36.00	4	3,885	0.10%
2020/02/26	1.3	37.79	0	0.00	37.60	1.3	3,880	0.03%
2020/02/24	11	37.97	1	38.10	38.25	10	3,975	0.25%
2020/02/21	1	38.45	0	0.00	38.55	1	4,107	0.02%
2020/02/20	1	38.90	0	38.85	38.85	1	4,155	0.02%
2020/02/18	6	38.97	1	39.45	38.95	5	4,387	0.11%
2020/02/17	13	39.17	0	0.00	39.20	13	4,805	0.27%
2020/02/14	0	0.00	1	39.45	39.60	-1	4,990	-0.02%
2020/02/13	1	39.35	0	0.00	39.25	1	5,192	0.02%
2020/02/12	1	39.60	4	39.38	39.65	-3	5,443	-0.06%
2020/02/11	1	38.70	2	38.95	38.70	-1	5,693	-0.02%
2020/02/10	2	38.08	1	38.05	38.00	1	5,705	0.02%
2020/02/07	4	38.56	0	0.00	38.30	4	5,756	0.07%
2020/02/06	1	38.90	5	38.88	39.10	-4	5,791	-0.07%
2020/02/05	2	37.55	2	38.10	37.95	0	5,844	0.00%
2020/02/04	5	37.68	5	37.34	37.90	0	5,862	0.00%
2020/02/03	1	34.70	5	35.08	36.15	-4	5,972	-0.07%
2020/01/31	5	37.94	12	37.29	37.65	-7	6,089	-0.11%
2020/01/30	16	39.13	100	39.39	38.70	-84	6,083	-1.38%
2020/01/20	1	43.05	2	43.20	43.00	-1	6,059	-0.02%
2020/01/17	2	42.90	18	42.96	42.90	-16	6,147	-0.26%
2020/01/15	2	43.30	0	0.00	43.05	2	6,650	0.03%
2020/01/14	4	43.21	12	43.25	43.30	-8	6,726	-0.12%
2020/01/13	0	0.00	12	42.43	42.65	-12	6,791	-0.18%
2020/01/10	4.3	41.63	0	0.00	41.55	4.3	6,861	0.06%
2020/01/09	3	41.70	0.1	41.70	41.70	2.9	7,085	0.04%
2020/01/08	5	41.83	2	42.30	41.65	3	7,213	0.04%
2020/01/07	1	41.85	4	41.84	41.80	-3	7,462	-0.04%
2020/01/06	55	42.42	0	0.00	42.30	55	7,520	0.73%
2020/01/03	10	43.25	3	44.32	43.25	7	7,540	0.09%
2020/01/02	12	44.00	4	43.95	43.95	8	7,537	0.11%
2019/12/31	3	44.05	10	43.91	43.90	-7	7,530	-0.09%
2019/12/30	7	43.81	10	43.72	43.80	-3	7,526	-0.04%
2019/12/27	5	42.45	2	42.45	42.40	3	7,456	0.04%
2019/12/26	12	42.68	1	43.00	42.45	11	7,499	0.15%
2019/12/25	5	43.27	4	43.28	43.40	1	7,535	0.01%
2019/12/24	6	42.62	12	42.73	43.00	-6	7,682	-0.08%
2019/12/23	17	42.23	0	0.00	42.20	17	7,993	0.21%
2019/12/20	0	0.00	2	42.55	42.50	-2	8,363	-0.02%
2019/12/19	3	42.05	0	0.00	42.15	3	8,822	0.03%
2019/12/18	6	42.17	13	42.35	42.05	-7	9,315	-0.08%
2019/12/17	6	42.38	6	42.58	42.50	0	9,478	0.00%
2019/12/16	3	42.32	2	42.55	42.30	1	9,664	0.01%
2019/12/13	3	41.83	17	41.92	41.85	-14	9,674	-0.14%
2019/12/12	16	42.41	10	42.60	42.20	6	9,738	0.06%
2019/12/11	4	42.45	5.1	42.45	42.45	-1.1	9,729	-0.01%
2019/12/10	16	41.88	1	41.80	41.90	15	9,716	0.15%
2019/12/09	16	42.12	9	42.65	42.05	7	9,701	0.07%
2019/12/06	1	42.70	2	42.75	42.80	-1	9,679	-0.01%
2019/12/05	5	42.75	2	42.60	42.75	3	9,736	0.03%
2019/12/04	18	42.09	8	42.06	42.10	10	9,785	0.10%
2019/12/03	1	42.50	4	42.35	42.55	-3	9,881	-0.03%
2019/12/02	45	42.20	20	41.91	42.10	25	9,907	0.25%
2019/11/29	5	43.57	12	43.58	43.10	-7	9,912	-0.07%
2019/11/28	21	43.85	8	43.60	43.60	13	9,973	0.13%
2019/11/27	0	0.00	1	44.05	44.00	-1	10,066	-0.01%
2019/11/26	9	43.94	7	44.06	43.80	2	10,142	0.02%
2019/11/25	7	43.61	17	43.54	43.70	-10	10,121	-0.10%
2019/11/22	10	43.02	4.2	43.60	42.85	5.8	10,146	0.06%
2019/11/21	16	42.87	12	43.18	43.30	4	10,169	0.04%
2019/11/20	49	44.10	9	43.71	43.60	40	10,174	0.39%
2019/11/19	2	45.45	0.2	45.00	45.00	1.8	10,175	0.02%
2019/11/18	11	45.50	5	45.72	45.45	6	10,285	0.06%
2019/11/15	8	45.08	14	45.31	45.15	-6	10,529	-0.06%
2019/11/14	141	45.88	24	46.04	44.60	117	10,787	1.08%	大買/鉅額交易
2019/11/13	17	45.37	0	0.00	45.00	17	10,608	0.16%
2019/11/12	14	45.59	15	45.97	46.15	-1	10,685	-0.01%
2019/11/11	24	45.13	14	45.88	46.20	10	10,689	0.09%
2019/11/08	19	46.30	27	46.18	45.80	-8	10,661	-0.08%
2019/11/07	2	43.40	2	43.73	43.80	0	10,518	0.00%
2019/11/06	13	44.46	12	43.99	43.90	1	10,756	0.01%
2019/11/05	5	44.55	4	44.78	44.80	1	10,814	0.01%
2019/11/04	15	44.91	1	45.30	44.55	14	10,889	0.13%
2019/11/01	5	44.91	0	0.00	45.10	5	10,937	0.05%
2019/10/31	23	45.25	9	45.03	44.65	14	11,096	0.13%
2019/10/30	10	44.43	14	45.11	45.80	-4	11,260	-0.04%
2019/10/29	8	43.95	28	44.26	43.90	-20	11,419	-0.17%
2019/10/28	12	43.68	15	44.17	44.45	-3	11,889	-0.03%
2019/10/25	26	43.67	17	43.96	44.00	9	12,331	0.07%
2019/10/24	14	44.30	17	44.54	44.50	-3	12,331	-0.02%
2019/10/23	58	45.05	24	45.15	44.25	34	12,367	0.27%
2019/10/22	19	44.70	19	44.88	44.65	0	12,109	0.00%
2019/10/21	16	44.23	15	44.38	44.15	1	12,029	0.01%
2019/10/18	5	44.03	13	44.12	44.25	-8	11,964	-0.07%
2019/10/17	9	43.87	35	43.98	43.95	-26	11,898	-0.22%
2019/10/16	2	42.68	5	43.22	43.05	-3	11,706	-0.03%
2019/10/15	10	42.78	14	42.52	43.00	-4	11,656	-0.03%
2019/10/14	4	40.85	14	40.85	41.05	-10	11,486	-0.09%
2019/10/09	9	39.86	3	39.92	40.00	6	11,506	0.05%
2019/10/08	4	39.64	0	0.00	39.40	4	11,470	0.03%
2019/10/07	3	40.97	6	40.91	40.50	-3	11,391	-0.03%
2019/10/04	15	40.56	18	40.56	40.30	-3	11,366	-0.03%
2019/10/03	5	41.08	1	41.00	40.95	4	11,301	0.04%
2019/10/02	9	40.88	27	40.99	41.50	-18	11,253	-0.16%
2019/10/01	10	40.99	22	41.12	40.80	-12	11,251	-0.11%
2019/09/27	51	41.49	12.2	41.37	40.75	38.8	11,202	0.35%
2019/09/26	30	43.29	24.2	43.30	42.90	5.8	11,061	0.05%
2019/09/25	24.2	43.20	62	43.99	44.40	-37.9	10,781	-0.35%
2019/09/24	116	43.65	119	44.12	42.30	-3	10,420	-0.03%	大買/大賣/
2019/09/23	87.1	42.64	59.1	42.27	43.00	28	9,990	0.28%
2019/09/20	9	40.32	9.1	40.66	40.50	-0.1	9,512	0.00%
2019/09/19	9.1	40.65	29	40.57	40.90	-19.9	9,340	-0.21%
2019/09/18	2	39.60	13	39.62	39.30	-11	9,139	-0.12%
2019/09/17	7	39.60	3	39.67	39.65	4	9,184	0.04%
2019/09/16	0	0.00	5	39.15	38.95	-5	9,198	-0.05%
2019/09/12	7	38.91	7	38.91	38.80	0	9,263	0.00%
2019/09/11	6	38.40	1	38.45	38.30	5	9,336	0.05%
2019/09/10	1	38.60	0	0.00	38.45	1	9,456	0.01%
2019/09/09	4	39.88	0	0.00	38.80	4	9,595	0.04%
2019/09/06	0	0.00	11.1	40.81	39.85	-11.1	9,703	-0.11%
2019/09/05	4	40.10	26	40.20	40.20	-22	9,706	-0.23%
2019/09/04	7	39.61	14	39.48	39.45	-7	9,843	-0.07%
2019/09/03	11	39.44	8	39.80	39.25	3	9,840	0.03%
2019/09/02	31	39.75	7	39.96	40.00	24	9,811	0.24%
2019/08/30	2	39.78	9	39.68	39.30	-7	9,798	-0.07%
2019/08/29	2	39.35	4	39.08	39.30	-2	9,735	-0.02%
2019/08/28	5	38.48	1	39.10	38.40	4	9,662	0.04%
2019/08/27	7	39.43	6	39.38	39.05	1	9,707	0.01%
2019/08/26	11	39.08	1	39.40	38.85	10	9,759	0.10%
2019/08/23	3	40.50	3	40.48	40.30	0	9,702	0.00%
2019/08/22	14	40.11	15	40.57	40.25	-1	9,635	-0.01%
2019/08/21	23	40.22	2.2	40.45	40.40	20.8	9,495	0.22%
2019/08/20	63	41.14	15	41.55	40.95	48	9,382	0.51%
2019/08/19	31	41.58	46	41.25	42.10	-15	9,110	-0.17%
2019/08/16	28	39.47	13	40.14	39.40	15	8,779	0.17%
2019/08/15	18	38.87	65	39.29	39.30	-47	8,662	-0.54%
2019/08/14	22	38.76	24.1	38.65	38.85	-2.1	8,454	-0.02%
2019/08/13	29	38.48	23.7	38.69	38.15	5.3	8,299	0.06%
2019/08/12	7	37.36	19.3	37.63	38.25	-12.3	8,147	-0.15%
2019/08/08	39	37.22	26	37.24	37.45	13	8,101	0.16%
2019/08/07	17	36.62	21	36.65	35.80	-4	7,973	-0.05%
2019/08/06	30	36.17	31	35.78	36.50	-1	7,923	-0.01%
2019/08/05	9	36.37	7	36.67	35.50	2	7,981	0.03%
2019/08/02	5	36.01	31	35.81	36.10	-26	8,069	-0.32%
2019/08/01	78	38.94	70	38.49	37.80	8	7,916	0.10%
2019/07/31	89	37.67	177	37.61	37.60	-88	7,619	-1.15%	大賣/
2019/07/29	38	39.17	131	38.81	40.10	-93	7,321	-1.27%	大賣/
2019/07/26	102	37.56	83	37.40	38.00	19	6,850	0.28%	大買/
2019/07/25	14	34.89	52	34.97	35.20	-38	6,447	-0.59%
2019/07/24	57	34.49	13	34.57	34.70	44	6,379	0.69%
2019/07/23	27	33.95	12	34.28	33.95	15	6,406	0.23%
2019/07/22	0	0.00	6	32.60	32.60	-6	6,385	-0.09%
2019/07/19	30	32.44	13	32.42	32.65	17	6,510	0.26%
2019/07/18	0	0.00	25	31.99	31.75	-25	6,642	-0.38%
2019/07/17	2	32.05	17	31.88	31.90	-15	6,756	-0.22%
2019/07/16	22	31.55	20	31.75	31.60	2	7,109	0.03%
2019/07/15	20	32.55	22	32.63	32.65	-2	7,539	-0.03%
2019/07/12	9	32.50	22	32.48	32.75	-13	7,870	-0.17%
2019/07/11	9	32.05	0	0.00	31.80	9	8,403	0.11%
2019/07/10	0	0.00	1	32.00	31.95	-1	8,466	-0.01%
2019/07/08	0	0.00	7	32.09	31.90	-7	8,879	-0.08%
2019/07/05	6	32.51	16	32.34	32.15	-10	8,917	-0.11%
2019/07/04	13	32.09	8	32.43	32.10	5	8,912	0.06%
2019/07/03	12	31.74	2	32.00	31.70	10	8,946	0.11%
2019/07/02	13	32.11	2	32.15	31.90	11	8,987	0.12%
2019/07/01	0	0.00	10	32.02	31.80	-10	8,977	-0.11%
2019/06/28	0	0.00	4	31.19	31.05	-4	8,994	-0.04%
2019/06/27	14	31.21	12	31.46	31.40	2	9,042	0.02%
2019/06/26	0	0.00	3	31.02	30.95	-3	9,017	-0.03%
2019/06/25	4	30.88	4	30.90	30.75	0	9,017	0.00%
2019/06/24	1	31.15	5	31.12	31.35	-4	9,031	-0.04%
2019/06/21	11	31.40	1	31.20	30.90	10	9,083	0.11%
2019/06/20	14	31.67	11	31.84	31.55	3	9,042	0.03%
2019/06/19	20	31.51	4	31.41	31.35	16	9,019	0.18%
2019/06/18	2	30.95	6	31.35	30.90	-4	9,012	-0.04%
2019/06/17	8	31.46	0	0.00	31.65	8	8,960	0.09%
2019/06/14	17	31.08	29	31.19	31.70	-12	8,869	-0.14%
2019/06/13	13	31.09	16	30.81	30.30	-3	8,784	-0.03%
2019/06/12	2	31.00	8	30.95	30.95	-6	8,635	-0.07%
2019/06/11	5	30.91	32	30.82	30.90	-27	8,568	-0.32%
2019/06/10	0	0.00	6	29.64	29.70	-6	8,327	-0.07%
2019/06/06	15	29.00	1	29.00	29.00	14	8,299	0.17%
2019/06/05	7	29.94	6	29.61	29.45	1	8,346	0.01%
2019/06/04	7	29.75	6	29.45	29.45	1	8,333	0.01%
2019/06/03	8	29.09	7	29.30	29.30	1	8,318	0.01%
2019/05/31	55	29.68	3	29.72	29.50	52	8,284	0.63%
2019/05/30	18	28.86	20	28.93	29.10	-2	8,178	-0.02%
2019/05/27	1	28.40	0	0.00	28.40	1	8,120	0.01%
2019/05/24	28	28.76	29	28.85	28.80	-1	8,229	-0.01%
2019/05/23	15	28.58	0	0.00	28.30	15	8,526	0.18%
2019/05/22	30	29.31	41	28.93	29.30	-11	8,768	-0.13%
2019/05/21	38	27.83	20	28.44	28.35	18	8,744	0.21%
2019/05/20	32	29.11	16	29.92	28.80	16	8,639	0.19%
2019/05/16	1	30.40	0	0.00	29.65	1	8,642	0.01%
2019/05/15	2	30.28	6	30.19	30.40	-4	8,664	-0.05%
2019/05/14	4	28.50	5	28.93	29.40	-1	8,779	-0.01%
2019/05/13	39	29.01	22	29.15	28.80	17	8,781	0.19%
2019/05/10	21	29.99	16	30.09	29.30	5	8,700	0.06%
2019/05/09	13	30.42	205	29.83	29.85	-192	8,496	-2.26%	大賣/鉅額交易
2019/05/08	9	31.05	3	31.60	32.60	6	8,255	0.07%
2019/05/07	4	31.76	3	31.77	31.90	1	8,191	0.01%
2019/05/06	9	31.46	0	0.00	31.20	9	8,176	0.11%
2019/05/03	13	32.07	3	32.07	32.20	10	8,101	0.12%
2019/05/02	17	32.00	0	0.00	31.65	17	8,021	0.21%
2019/04/30	3	32.50	1	32.05	32.70	2	7,886	0.03%
2019/04/29	57	32.21	204	32.08	32.50	-147	7,864	-1.87%	大賣/鉅額交易
2019/04/26	25	32.16	4	32.05	31.95	21	7,719	0.27%
2019/04/25	19	32.86	10	32.81	33.00	9	7,569	0.12%
2019/04/24	9	33.53	5	34.30	33.40	4	7,424	0.05%
2019/04/23	6	33.90	6	33.93	34.05	0	7,217	0.00%
2019/04/22	14	34.63	64	34.00	34.90	-50	7,052	-0.71%
2019/04/19	80	32.22	13	33.46	33.90	67	6,699	1.00%
2019/04/18	17	31.74	5	31.80	31.05	12	6,335	0.19%
2019/04/17	26	30.68	45	31.35	30.90	-19	5,978	-0.32%
2019/04/16	0	0.00	11	28.80	29.10	-11	5,326	-0.21%
2019/04/15	12	29.16	27	29.04	29.05	-15	5,228	-0.29%
2019/04/12	2	28.28	14	28.45	28.55	-12	4,942	-0.24%
2019/04/11	1	28.40	4	27.75	27.40	-3	4,789	-0.06%
2019/04/10	10	27.82	0	0.00	27.75	10	4,728	0.21%
2019/04/09	2	28.08	14	28.30	28.15	-12	4,694	-0.26%
2019/04/08	3	27.85	1	28.15	27.60	2	4,598	0.04%
2019/04/03	2	27.60	31	27.44	27.55	-29	4,525	-0.64%
2019/04/02	401	27.34	1	27.25	27.30	400	4,451	8.98%	大買/鉅額交易
2019/03/29	2	26.20	10	26.26	26.20	-8	4,264	-0.19%
2019/03/28	2	26.10	10	26.55	26.00	-8	4,270	-0.19%
2019/03/27	0	0.00	1	26.60	26.40	-1	4,278	-0.02%
2019/03/26	0	0.00	51	26.95	26.70	-51	4,252	-1.20%
2019/03/25	0	0.00	12	27.36	27.30	-12	4,195	-0.29%
2019/03/22	0	0.00	8	27.50	27.85	-8	4,192	-0.19%
2019/03/21	17	27.40	5	27.60	27.60	12	4,118	0.29%
2019/03/18	58	27.28	0	0.00	27.15	58	4,094	1.42%
2019/03/14	0	0.00	15	26.18	26.10	-15	4,034	-0.37%
2019/03/13	12	26.24	0	0.00	26.35	12	4,123	0.29%
2019/03/12	1	26.30	11	26.14	26.15	-10	4,166	-0.24%
2019/03/11	16	25.95	0	0.00	26.05	16	4,319	0.37%
2019/03/08	12	25.65	0	0.00	25.90	12	4,399	0.27%
2019/03/07	3	26.32	5	26.70	26.25	-2	4,515	-0.04%
2019/03/06	20	26.85	0	0.00	26.85	20	4,539	0.44%
2019/03/05	1	26.85	2	26.85	26.80	-1	4,631	-0.02%
2019/03/04	5	27.00	3	27.05	27.20	2	4,629	0.04%
2019/02/27	9	27.22	5	27.20	26.95	4	4,627	0.09%
2019/02/26	12	28.02	1	28.15	27.55	11	4,598	0.24%
2019/02/25	1	28.25	1	28.25	28.00	0	4,602	0.00%
2019/02/22	18	28.58	191	28.35	27.90	-173	4,499	-3.85%	大賣/鉅額交易
2019/02/21	167	27.36	52.7	27.97	28.10	114.3	4,163	2.75%	大買/鉅額交易
2019/02/20	21	26.58	26	26.21	26.10	-5	3,902	-0.13%
2019/02/19	5	26.00	5	26.10	26.10	0	3,977	0.00%
2019/02/18	12	26.31	5	26.31	26.20	7	3,985	0.18%
2019/02/15	10	25.70	1	25.75	25.70	9	3,985	0.23%
2019/02/14	15	26.29	1	26.30	26.10	14	3,947	0.35%
2019/02/13	15	26.08	4	26.08	26.15	11	3,840	0.29%
2019/02/12	1	24.45	4	24.73	25.20	-3	3,643	-0.08%
2019/01/17	0	0.00	1	24.10	23.80	-1	4,604	-0.02%
2019/01/16	4	24.10	1	24.00	24.00	3	4,647	0.06%
2019/01/11	1	23.90	0	0.00	23.85	1	4,732	0.02%
2019/01/10	1	24.50	11	24.44	24.30	-10	4,712	-0.21%
2019/01/08	1	22.85	0	0.00	22.70	1	4,571	0.02%
2019/01/07	0	0.00	3	22.95	22.95	-3	4,615	-0.06%
2019/01/03	3	22.70	20	22.50	22.70	-17	4,739	-0.36%
2018/12/27	0	0.00	2	23.20	22.95	-2	5,018	-0.04%
2018/12/26	2	22.60	0	0.00	22.60	2	5,027	0.04%
2018/12/24	2	23.50	0	0.00	23.35	2	5,036	0.04%
2018/12/22	3	23.40	0	0.00	23.30	3	5,049	0.06%
2018/12/21	15	23.23	5	22.87	23.60	10	5,109	0.20%
2018/12/20	2	23.05	59	23.50	23.05	-57	5,091	-1.12%
2018/12/19	0	0.00	2	24.00	23.80	-2	5,067	-0.04%
2018/12/18	2	24.15	0	0.00	23.90	2	5,102	0.04%
2018/12/17	0	0.00	5	24.53	24.50	-5	5,194	-0.10%
2018/12/14	0	0.00	11	24.30	24.30	-11	5,181	-0.21%
2018/12/13	14	24.54	2	24.30	24.30	12	5,184	0.23%
2018/12/12	1	24.55	9	24.34	24.60	-8	5,146	-0.16%
2018/12/11	2	24.20	2	24.03	23.95	0	5,149	0.00%
2018/12/10	6	24.23	4	24.00	24.10	2	5,198	0.04%
2018/12/07	1	24.40	32	24.51	24.75	-31	5,196	-0.60%
2018/12/06	24	24.67	16	24.34	24.05	8	5,199	0.15%
2018/12/05	20	25.37	2	25.50	25.60	18	5,157	0.35%
2018/12/04	12	26.20	20	25.90	25.85	-8	5,252	-0.15%
2018/12/03	14	25.84	49.5	25.88	25.65	-35.5	5,211	-0.68%
2018/11/30	28	24.33	8	24.73	24.65	20	5,075	0.39%
2018/11/29	25	24.21	2	24.23	23.85	23	4,932	0.47%
2018/11/28	3	23.85	5	23.73	23.85	-2	4,935	-0.04%
2018/11/27	5	23.45	2	23.70	23.55	3	4,931	0.06%
2018/11/26	10	23.40	0	0.00	23.40	10	5,035	0.20%
2018/11/23	3	23.27	0	0.00	23.30	3	5,149	0.06%
2018/11/22	32	24.10	3	24.03	23.40	29	5,337	0.54%
2018/11/20	0	0.00	2	23.70	23.70	-2	5,998	-0.03%
2018/11/16	4	23.70	2	23.90	23.40	2	6,028	0.03%
2018/11/15	0	0.00	1	23.35	23.45	-1	5,927	-0.02%
2018/11/14	2	23.30	13	23.40	23.50	-11	5,954	-0.18%
2018/11/13	1	23.20	0	0.00	23.20	1	5,926	0.02%
2018/11/12	1	23.10	0	0.00	22.85	1	6,002	0.02%
2018/11/08	0	0.00	1	23.40	23.00	-1	6,121	-0.02%
2018/11/07	5	23.23	0	0.00	23.45	5	6,081	0.08%
2018/11/05	1	22.90	4	22.89	23.30	-3	6,068	-0.05%
2018/11/02	35	23.91	1.4	23.65	23.40	33.6	6,019	0.56%
2018/11/01	0	0.00	1	22.10	22.45	-1	5,798	-0.02%
2018/10/31	1	20.80	0	0.00	21.10	1	5,804	0.02%
2018/10/29	0	0.00	1	20.10	20.70	-1	5,917	-0.02%
2018/10/26	0	0.00	2	19.60	19.50	-2	5,994	-0.03%
2018/10/25	4	19.45	3	19.43	19.05	1	6,049	0.02%
2018/10/24	3	20.55	2	20.28	20.50	1	6,087	0.02%
2018/10/19	3	20.75	4	20.70	20.90	-1	6,444	-0.02%
2018/10/18	1	21.50	2	21.65	21.50	-1	6,626	-0.02%
2018/10/17	7	21.89	6	22.03	21.50	1	6,694	0.01%
2018/10/16	2	21.30	3	21.20	21.20	-1	6,683	-0.01%
2018/10/15	8	21.41	0	0.00	20.85	8	6,739	0.12%
2018/10/12	3	20.95	2	21.30	21.20	1	6,752	0.01%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	1	22.85	2	22.75	22.85	-1	6,952	-0.01%
2018/10/08	1	22.75	1	22.60	22.50	0	7,000	0.00%
2018/10/05	3	23.13	0	0.00	23.15	3	7,080	0.04%
2018/10/03	0	0.00	2	25.93	25.70	-2	7,088	-0.03%
2018/10/01	0	0.00	1	26.10	26.10	-1	7,204	-0.01%
2018/09/28	1	26.00	3	26.17	26.15	-2	7,440	-0.03%
2018/09/21	1	25.85	3	26.13	26.90	-2	9,259	-0.02%
2018/09/20	3	25.43	5	25.30	25.35	-2	9,307	-0.02%
2018/09/19	1	25.90	1	25.85	25.65	0	9,365	0.00%
2018/09/18	3	25.73	6	25.98	25.70	-3	9,513	-0.03%
2018/09/17	5	26.72	0	0.00	26.55	5	9,530	0.05%
2018/09/14	4	26.60	5	26.31	26.40	-1	9,515	-0.01%
2018/09/12	3	25.68	0	0.00	25.70	3	9,595	0.03%
2018/09/11	3	26.03	0	0.00	26.25	3	9,675	0.03%
2018/09/10	3	25.45	14	26.39	25.25	-11	9,667	-0.11%
2018/09/07	3	27.50	4	27.06	26.70	-1	9,577	-0.01%
2018/09/06	1	28.90	2	29.15	28.80	-1	9,571	-0.01%
2018/09/05	1	28.95	0	0.00	28.90	1	9,621	0.01%
2018/09/04	0	0.00	2	29.35	29.60	-2	9,694	-0.02%
2018/09/03	2	29.00	0	0.00	28.80	2	9,749	0.02%
2018/08/31	12	29.92	2	29.80	29.95	10	9,765	0.10%
2018/08/30	2	29.35	0	0.00	29.50	2	10,169	0.02%
2018/08/29	3	29.73	4	29.59	29.70	-1	10,391	-0.01%
2018/08/28	14	29.04	24	29.00	28.55	-10	10,290	-0.10%
2018/08/27	8	28.54	9	28.44	29.20	-1	9,920	-0.01%
2018/08/24	2	26.48	2	26.65	26.55	0	9,832	0.00%
2018/08/23	4	26.44	3	26.38	26.20	1	10,176	0.01%
2018/08/22	1	25.80	0	0.00	26.10	1	10,451	0.01%
2018/08/21	4	26.26	2	26.60	26.10	2	10,782	0.02%
2018/08/17	2	26.45	0	0.00	26.45	2	11,913	0.02%
2018/08/16	1	27.40	1	27.00	27.30	0	12,388	0.00%
2018/08/15	1	26.15	1	26.05	26.30	0	12,761	0.00%
2018/08/14	1	26.15	1	26.50	27.20	0	12,882	0.00%
2018/08/13	1.1	26.22	1.1	26.86	26.20	0	13,082	0.00%
2018/08/10	2	28.28	1	28.65	28.15	1	13,043	0.01%
2018/08/09	0	0.00	1	28.85	28.85	-1	13,139	-0.01%
2018/08/08	85.1	29.23	98	28.59	28.55	-12.9	13,262	-0.10%
2018/08/07	3	28.57	1	29.15	29.25	2	13,330	0.02%
2018/08/06	9	29.26	12	29.12	28.85	-3	13,475	-0.02%
2018/08/03	1	28.10	3	28.10	28.10	-2	13,489	-0.01%
2018/08/01	2	28.78	4.1	28.88	28.75	-2.1	13,583	-0.02%
2018/07/31	1	28.80	10	28.98	28.75	-9	13,850	-0.06%
2018/07/30	11	28.35	5	28.28	28.50	6	13,957	0.04%
2018/07/27	0	0.00	4	29.15	29.50	-4	13,909	-0.03%
2018/07/26	62	29.47	73	29.29	29.55	-11	13,809	-0.08%
2018/07/25	5.1	28.42	6	28.37	28.60	-0.9	13,605	-0.01%
2018/07/24	1	27.05	1	27.25	27.30	0	13,400	0.00%
2018/07/23	0	0.00	2	26.20	26.70	-2	13,305	-0.02%
2018/07/20	6	25.85	12	26.14	25.45	-6	13,244	-0.05%
2018/07/19	2	26.35	0	0.00	26.25	2	13,169	0.02%
2018/07/18	20	27.06	0	26.95	26.30	20	13,140	0.15%
2018/07/17	5	27.80	6	28.35	28.35	-1	12,987	-0.01%
2018/07/16	3	28.30	1	28.35	27.95	2	12,827	0.02%
2018/07/13	92	29.16	90	28.75	28.70	2	12,747	0.02%
2018/07/12	30	28.87	34	29.54	29.70	-4	12,715	-0.03%
2018/07/11	25	28.72	0	0.00	28.55	25	12,623	0.20%
2018/07/10	5	28.80	3	28.80	29.00	2	12,559	0.02%
2018/07/09	19	28.93	24	28.65	28.75	-5	12,554	-0.04%
2018/07/06	40.2	30.48	25	29.35	28.95	15.2	12,464	0.12%
2018/07/05	13	29.95	10	31.60	29.80	3	12,239	0.02%
2018/07/04	51	32.26	39	32.22	32.00	12	12,022	0.10%
2018/07/03	53.2	34.39	70	34.32	31.40	-16.8	11,762	-0.14%
2018/07/02	102	32.45	104.4	32.98	33.05	-2.4	10,803	-0.02%	大買/大賣/
2018/06/29	40	30.18	9	29.88	30.05	31	10,327	0.30%
2018/06/28	1	28.00	3	28.70	28.10	-2	10,164	-0.02%
2018/06/27	18	30.02	5	29.65	28.70	13	10,090	0.13%
2018/06/26	1	27.85	3	28.42	29.20	-2	9,925	-0.02%
2018/06/22	2	29.08	3	28.90	28.75	-1	9,839	-0.01%
2018/06/21	0	0.00	3	29.42	30.20	-3	9,781	-0.03%
2018/06/20	0	0.00	2	28.00	28.00	-2	9,678	-0.02%
2018/06/19	3	29.73	5	30.00	29.30	-2	9,551	-0.02%
2018/06/15	1	30.00	1	30.30	30.05	0	9,513	0.00%
2018/06/13	1	30.45	0	0.00	30.55	1	9,329	0.01%
2018/06/12	3	31.27	10	30.96	30.10	-7	9,261	-0.08%
2018/06/11	25	31.39	15	31.17	31.15	10	9,137	0.11%
2018/06/08	3	30.60	1	30.30	30.60	2	9,001	0.02%
2018/06/07	53	31.96	30	31.99	30.40	23	8,896	0.26%
2018/06/06	15	29.88	47	30.51	31.20	-32	8,362	-0.38%
2018/06/05	16	28.84	28	29.45	28.85	-12	8,033	-0.15%
2018/06/04	57	29.98	3	29.90	29.75	54	7,931	0.68%
2018/06/01	3	28.73	3	29.23	29.15	0	7,814	0.00%
2018/05/31	10	30.87	29	30.51	29.15	-19	7,709	-0.25%
2018/05/30	31	29.57	55.1	29.50	30.40	-24.1	7,314	-0.33%
2018/05/29	31	30.33	35	30.76	30.05	-4	6,991	-0.06%
2018/05/28	46	29.85	66	30.55	31.60	-20	6,615	-0.30%
2018/05/25	80.1	28.36	3	28.90	28.80	77.1	6,007	1.28%
2018/05/24	3	25.20	50	26.61	27.20	-47	5,375	-0.87%
2018/05/23	12	24.58	36	24.63	24.75	-24	4,844	-0.50%
2018/05/22	33	23.87	7	23.51	23.55	26	4,373	0.59%
2018/05/21	26	23.05	26	23.22	23.35	0	4,181	0.00%
2018/05/17	11	22.69	3	23.00	22.00	8	3,885	0.21%
2018/05/16	10	22.58	8	22.73	22.90	2	3,734	0.05%
2018/05/15	4	21.84	25	22.07	22.45	-21	3,591	-0.58%
2018/05/14	1	21.40	56	21.71	21.70	-55	3,452	-1.59%
2018/05/11	15	21.34	7	21.87	20.80	8	3,201	0.25%
2018/05/10	23	21.00	3	21.20	21.40	20	3,004	0.67%
2018/05/09	23	20.94	55	21.05	21.25	-32	2,931	-1.09%
2018/05/08	21	21.31	3	20.75	20.25	18	2,728	0.66%
2018/05/07	1	20.00	33	19.98	20.05	-32	2,354	-1.36%
2018/05/04	31	18.45	1	18.50	18.25	30	2,142	1.40%
2018/05/03	1	17.80	1	18.10	18.20	0	2,095	0.00%
2018/05/02	0	0.00	10	18.03	18.10	-10	2,070	-0.48%
2018/04/30	0	0.00	43	17.25	17.35	-43	2,039	-2.11%
2018/04/27	41	16.90	1	16.90	16.90	40	2,057	1.94%
2018/04/25	3	16.70	0	0.00	16.90	3	2,097	0.14%
2018/04/24	2	16.90	0	0.00	16.90	2	2,142	0.09%
2018/04/23	1	17.50	0	0.00	17.50	1	2,230	0.04%
2018/04/19	5	18.00	2	18.05	17.95	3	2,248	0.13%
2018/04/18	106	18.28	71	17.85	17.85	35	2,290	1.53%	大買/
2018/04/17	1	18.30	1	18.35	18.35	0	2,321	0.00%
2018/04/16	2	18.25	0	0.00	17.85	2	2,303	0.09%
2018/04/13	0	0.00	1	18.45	18.00	-1	2,320	-0.04%
2018/04/12	0	0.00	1	17.85	17.85	-1	2,371	-0.04%
2018/04/11	1	17.65	0	0.00	17.60	1	2,503	0.04%
2018/04/02	0	0.00	4	17.75	17.75	-4	2,937	-0.14%
2018/03/31	0	0.00	10	17.85	17.90	-10	3,036	-0.33%
2018/03/30	10	17.95	0	0.00	17.70	10	3,149	0.32%
2018/03/29	0	0.00	5	17.85	17.75	-5	3,281	-0.15%
2018/03/28	1	17.85	1	17.90	17.90	0	3,581	0.00%
2018/03/26	0	0.00	2	18.05	17.95	-2	3,919	-0.05%
2018/03/22	3	18.28	20	18.20	18.15	-17	4,698	-0.36%
2018/03/16	0	0.00	2	19.10	19.00	-2	5,824	-0.03%
2018/03/13	13	18.87	1	19.05	19.05	12	6,068	0.20%
2018/03/09	10	18.90	0	0.00	18.85	10	6,117	0.16%
2018/03/07	4	18.98	1	19.00	18.85	3	6,129	0.05%
2018/03/06	9	19.39	1	19.35	19.45	8	6,169	0.13%
2018/03/01	0	0.00	0	18.95	18.90	0	6,203	0.00%
2018/02/23	2	19.73	0	0.00	19.70	2	6,531	0.03%
2018/02/21	1	18.55	2	18.60	18.80	-1	6,850	-0.01%
2018/02/12	1	17.90	0	0.00	17.95	1	6,962	0.01%
2018/02/09	0	0.00	1	17.00	17.35	-1	7,004	-0.01%
2018/02/08	1	18.05	0	0.00	17.80	1	6,994	0.01%
2018/02/07	0	0.00	7	18.14	17.95	-7	6,990	-0.10%
2018/02/06	7	17.80	4	17.75	17.65	3	6,970	0.04%
2018/02/05	1	19.55	10	19.50	19.55	-9	6,926	-0.13%
2018/02/02	0	0.00	1	20.25	20.25	-1	6,918	-0.01%
2018/02/01	0	0.00	1	20.65	20.40	-1	6,967	-0.01%
2018/01/31	1	20.00	0	0.00	20.20	1	7,016	0.01%
2018/01/26	0	0.00	1	20.55	20.40	-1	7,121	-0.01%
2018/01/25	1	20.30	0	0.00	20.30	1	7,134	0.01%
2018/01/23	2	20.55	1	20.60	20.30	1	7,367	0.01%
2018/01/19	2	21.00	2	21.00	21.00	0	7,427	0.00%
2018/01/18	14	21.69	1	21.55	21.45	13	7,455	0.17%
2018/01/17	1	21.80	2	21.75	21.50	-1	7,445	-0.01%
2018/01/16	0	0.00	1	20.95	20.95	-1	7,459	-0.01%
2018/01/12	1	21.55	0	0.00	21.40	1	7,587	0.01%
2018/01/11	1	21.55	2	21.85	21.65	-1	7,709	-0.01%
2018/01/09	0	0.00	3	20.83	20.70	-3	7,970	-0.04%
2018/01/08	0	0.00	18	21.20	20.70	-18	8,145	-0.22%
2018/01/05	20	21.85	17	21.64	21.65	3	8,371	0.04%
2018/01/04	24	22.23	7	22.61	22.55	17	8,221	0.21%
2018/01/03	1	21.80	1	21.80	21.45	0	7,920	0.00%
2018/01/02	8	21.76	6	21.58	21.45	2	7,853	0.03%