瀚宇博 (5469)-永豐金-大園券商分點個股進出

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-大園券商分點個股進出

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-大園券商分點個股進出
永豐金-大園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	9.5	55.38	0	0.00	55.10	9.5	6,296	0.15%
2024/05/16	4	57.03	3	57.37	56.70	1	6,230	0.02%
2024/05/15	21	59.40	10	59.17	58.60	11	6,239	0.18%
2024/05/14	4	56.10	6	55.60	56.60	-2	6,045	-0.03%
2024/05/13	0	0.00	16	55.36	55.40	-16	6,033	-0.27%
2024/05/10	21	55.05	1	55.10	54.90	20	6,077	0.33%
2024/05/09	0	55.80	0	0.00	55.10	0	6,070	0.00%
2024/05/07	2	54.25	0	55.00	54.70	2	6,135	0.03%
2024/05/06	1.2	54.33	0	0.00	54.50	1.2	6,276	0.02%
2024/05/03	3.2	55.00	0	0.00	54.30	3.2	6,448	0.05%
2024/05/02	2.2	55.12	1	55.00	54.90	1.2	6,426	0.02%
2024/04/30	0.1	56.40	4	56.10	56.10	-3.9	6,464	-0.06%
2024/04/29	6	56.50	0.2	56.10	56.70	5.8	6,448	0.09%
2024/04/26	2	55.40	1	55.50	55.20	1	6,445	0.02%
2024/04/25	7.2	55.46	0	0.00	55.20	7.2	6,443	0.11%
2024/04/24	2	55.50	0	0.00	55.60	2	6,451	0.03%
2024/04/23	2	54.45	9	54.40	54.50	-7	6,463	-0.11%
2024/04/22	7.2	55.48	0	0.00	54.40	7.2	6,473	0.11%
2024/04/19	0.2	56.00	1	56.40	55.70	-0.8	6,440	-0.01%
2024/04/18	3	56.11	1	56.10	56.60	2	6,405	0.03%
2024/04/17	6.1	56.88	21	56.40	56.60	-14.9	6,406	-0.23%
2024/04/16	8.1	56.64	15	56.43	56.70	-6.9	6,398	-0.11%
2024/04/15	6.1	58.53	0	0.00	58.40	6.1	6,339	0.10%
2024/04/12	0.1	59.20	5	59.60	58.90	-4.9	6,323	-0.08%
2024/04/11	8	59.25	4	58.88	59.50	4	6,319	0.06%
2024/04/10	9	60.58	1	60.60	60.20	8	6,284	0.13%
2024/04/09	3	61.50	0	0.00	60.70	3	6,302	0.05%
2024/04/03	1	60.90	0	0.00	61.30	1	6,339	0.02%
2024/04/02	25.2	61.03	0	0.00	61.20	25.2	6,315	0.40%
2024/04/01	4	61.18	0	0.00	61.00	4	6,277	0.06%
2024/03/29	17	61.94	4	62.60	60.80	13	6,201	0.21%
2024/03/28	7	64.97	6	65.58	63.20	1	5,938	0.02%
2024/03/27	2	62.30	1.6	63.54	63.60	0.4	5,614	0.01%
2024/03/26	10	62.10	1	62.50	60.90	9	5,491	0.16%
2024/03/25	3	62.97	0	0.00	62.50	3	5,434	0.06%
2024/03/22	31	65.45	27	63.42	62.40	4	5,361	0.07%
2024/03/21	103.1	68.30	106	66.45	67.00	-2.9	5,175	-0.06%	大買/大賣/
2024/03/20	11	61.34	17	64.33	64.90	-6	4,423	-0.14%
2024/03/19	0	0.00	21	59.38	59.00	-21	4,056	-0.52%
2024/03/14	3	55.80	1	55.80	55.20	2	3,855	0.05%
2024/03/13	0	0.00	2	54.00	54.70	-2	3,876	-0.05%
2024/03/12	6	54.50	0	0.00	55.00	6	3,920	0.15%
2024/03/11	2.2	53.71	0	0.00	53.30	2.2	3,909	0.06%
2024/03/08	17	55.86	6	55.92	54.90	11	3,921	0.28%
2024/03/07	4	58.20	3	57.50	57.40	1	4,168	0.02%
2024/03/06	1	58.30	11	58.25	58.30	-10	4,347	-0.23%
2024/03/05	1	58.00	1	58.30	58.30	0	4,428	0.00%
2024/03/01	0	0.00	2	57.75	57.50	-2	4,423	-0.05%
2024/02/29	3.1	56.71	0	0.00	56.60	3.1	4,403	0.07%
2024/02/27	2	57.40	0	0.00	57.20	2	4,392	0.05%
2024/02/26	3.1	57.84	0	0.00	57.80	3.1	4,359	0.07%
2024/02/23	15.1	59.30	3	59.00	58.40	12.1	4,341	0.28%
2024/02/22	5	62.04	1	62.00	62.00	4	4,255	0.09%
2024/02/21	2	61.75	7	61.70	62.10	-5	4,307	-0.12%
2024/02/20	10.1	63.18	1	62.70	62.50	9.1	4,307	0.21%
2024/02/19	0	0.00	2	62.25	62.00	-2	4,259	-0.05%
2024/02/16	7	61.84	2	61.85	61.50	5	4,232	0.12%
2024/02/15	2	59.05	2	59.35	60.00	0	4,144	0.00%
2024/02/05	4	58.33	1	58.50	58.60	3	4,096	0.07%
2024/02/02	0	0.00	1	58.20	58.40	-1	4,061	-0.02%
2024/02/01	0	0.00	2	57.10	57.50	-2	4,019	-0.05%
2024/01/31	1	56.70	0.8	56.91	57.00	0.2	4,006	0.00%
2024/01/30	0	0.00	6.1	57.20	56.70	-6.1	4,010	-0.15%
2024/01/29	2	57.75	7	57.70	57.80	-5	3,956	-0.13%
2024/01/26	12	56.89	15	56.64	57.00	-3	3,827	-0.08%
2024/01/24	6	55.62	1	55.90	55.30	5	3,832	0.13%
2024/01/22	3	54.77	0	0.00	54.70	3	3,950	0.08%
2024/01/19	0	0.00	1	53.50	53.80	-1	3,946	-0.03%
2024/01/18	0	0.00	1	53.00	53.50	-1	3,970	-0.03%
2024/01/17	1	54.50	0	0.00	53.60	1	3,973	0.03%
2024/01/16	0	54.50	0	0.00	54.90	0	3,965	0.00%
2024/01/15	1	54.00	0	0.00	54.40	1	3,963	0.03%
2024/01/12	0	0.00	1	53.00	53.70	-1	3,976	-0.03%
2024/01/10	0	0.00	1	53.70	54.00	-1	4,002	-0.02%
2024/01/02	0	55.43	1	55.10	55.40	-1	4,104	-0.02%
2023/12/29	2	55.20	0	0.00	55.30	2	4,103	0.05%
2023/12/28	1.1	54.35	1	54.70	54.20	0.1	4,022	0.00%
2023/12/27	2	54.40	0	0.00	54.20	2	4,021	0.05%
2023/12/26	1	54.00	0	0.00	54.20	1	4,024	0.02%
2023/12/25	0.2	54.10	0	0.00	54.00	0.2	4,015	0.00%
2023/12/22	1	54.80	0	0.00	54.50	1	4,009	0.02%
2023/12/21	11	54.83	0	0.00	54.80	11	3,997	0.28%
2023/12/20	0.1	55.80	0	0.00	55.60	0.1	3,986	0.00%
2023/12/19	2.3	56.47	0	0.00	56.00	2.3	3,976	0.06%
2023/12/18	1.2	58.92	5	58.40	57.90	-3.9	3,957	-0.10%
2023/12/14	1	62.50	0	0.00	63.00	1	3,881	0.03%
2023/12/13	0	0.00	2	61.70	61.80	-2	3,880	-0.05%
2023/12/08	1	64.00	0	0.00	63.20	1	4,038	0.02%
2023/12/07	2	63.35	1.1	63.48	63.70	1	4,058	0.02%
2023/12/05	10	62.00	1	61.60	62.10	9	4,062	0.22%
2023/12/04	0	0.00	13.1	63.45	62.90	-13.1	4,137	-0.32%
2023/12/01	11	58.88	12.4	58.92	59.10	-1.4	4,059	-0.03%
2023/11/30	2	56.90	0	0.00	56.80	2	4,112	0.05%
2023/11/29	0	0.00	1	56.00	56.00	-1	4,055	-0.02%
2023/11/28	1	54.50	2	55.30	55.10	-1	4,096	-0.02%
2023/11/24	0	0.00	1	55.30	55.30	-1	4,212	-0.02%
2023/11/22	1	55.00	0	0.00	54.80	1	4,270	0.02%
2023/11/21	0	0.00	5	57.50	55.30	-5	4,299	-0.12%
2023/11/20	16	55.64	0	0.00	56.10	16	4,373	0.37%
2023/11/13	1	53.00	0	0.00	53.00	1	4,744	0.02%
2023/11/10	2	53.30	0	0.00	53.30	2	4,800	0.04%
2023/11/09	0	0.00	1	54.30	54.50	-1	4,906	-0.02%
2023/11/02	0	0.00	1	57.00	56.20	-1	5,263	-0.02%
2023/11/01	2	54.40	2	54.90	55.20	0	5,253	0.00%
2023/10/31	3	57.10	2	56.60	55.70	1	5,125	0.02%
2023/10/25	1	54.50	0	0.00	54.90	1	5,103	0.02%
2023/10/24	0	0.00	6	53.30	54.50	-6	5,117	-0.12%
2023/10/20	0	0.00	1	52.60	52.40	-1	5,386	-0.02%
2023/10/18	0.2	52.10	0	0.00	52.50	0.2	5,509	0.00%
2023/10/16	1	53.70	0	0.00	53.90	1	5,743	0.02%
2023/10/13	0	0.00	3	54.00	54.20	-3	6,203	-0.05%
2023/10/12	1	55.60	0	0.00	55.40	1	6,578	0.02%
2023/10/11	3	54.63	2	55.40	55.20	1	6,710	0.01%
2023/10/06	7.2	57.26	1	57.10	56.40	6.2	6,638	0.09%
2023/10/05	0	0.00	2	59.70	58.90	-2	6,601	-0.03%
2023/10/03	1	59.70	0	0.00	59.50	1	6,600	0.02%
2023/10/02	5	60.80	1	60.49	60.40	4	6,605	0.06%
2023/09/28	0	59.30	0.1	58.90	59.40	-0.1	6,596	0.00%
2023/09/27	1.1	58.06	0.4	58.07	58.90	0.7	6,608	0.01%
2023/09/26	0.4	59.95	0.1	59.70	59.00	0.3	6,612	0.01%
2023/09/25	0.3	60.30	0	0.00	60.40	0.3	6,629	0.00%
2023/09/22	0	0.00	1	58.00	58.50	-1	6,613	-0.02%
2023/09/21	15	58.77	12	58.13	58.50	3	6,655	0.05%
2023/09/20	15	60.31	16	59.41	59.40	-1	6,790	-0.01%
2023/09/19	1	61.00	3	61.07	61.30	-2	6,775	-0.03%
2023/09/18	1	61.00	0	0.00	60.90	1	6,806	0.01%
2023/09/15	8	60.58	13	60.99	60.80	-5	6,861	-0.07%
2023/09/14	4	59.70	11	60.36	60.50	-7	6,871	-0.10%
2023/09/13	7	59.16	13	59.88	60.10	-6	6,876	-0.09%
2023/09/12	8	59.10	11	58.51	59.10	-3	6,857	-0.04%
2023/09/11	4	57.55	9	56.80	57.20	-5	6,784	-0.07%
2023/09/08	2	59.75	3	59.30	59.30	-1	6,697	-0.01%
2023/09/07	13	59.96	11	59.88	59.40	2	6,658	0.03%
2023/09/06	5	59.00	0	0.00	58.80	5	6,563	0.08%
2023/09/05	9	56.70	17	57.36	57.50	-8	6,516	-0.12%
2023/09/04	0	0.00	3	54.90	55.00	-3	6,285	-0.05%
2023/09/01	1	54.40	0	0.00	54.40	1	6,286	0.02%
2023/08/31	0	0.00	12	54.50	55.20	-12	6,233	-0.19%
2023/08/30	0	0.00	1	53.70	53.90	-1	6,198	-0.02%
2023/08/29	0	0.00	1	52.20	52.70	-1	6,168	-0.02%
2023/08/25	0	0.00	4	54.15	54.00	-4	6,187	-0.06%
2023/08/24	1	52.70	2	54.25	53.70	-1	6,151	-0.02%
2023/08/23	2	55.00	0	0.00	54.60	2	6,020	0.03%
2023/08/22	2	54.20	4	54.80	54.80	-2	6,010	-0.03%
2023/08/21	1	54.80	13	54.68	54.70	-12	5,967	-0.20%
2023/08/18	1	53.10	0	53.40	53.30	1	5,889	0.02%
2023/08/17	3	53.40	1	53.50	54.20	2	5,784	0.03%
2023/08/16	5	52.20	1	52.40	52.50	4	5,671	0.07%
2023/08/15	1	51.50	3	52.07	52.20	-2	5,601	-0.04%
2023/08/14	0	0.00	14.6	50.35	50.40	-14.6	5,497	-0.27%
2023/08/11	0	0.00	1	51.10	50.80	-1	5,473	-0.02%
2023/08/10	1	51.00	1	50.69	50.30	0	5,409	0.00%
2023/08/09	7	50.36	0	0.00	50.80	7	5,299	0.13%
2023/08/08	0	0.00	1	49.75	49.95	-1	5,202	-0.02%
2023/08/07	5	49.90	4	49.28	49.75	1	5,164	0.02%
2023/08/01	0	0.00	1	48.95	48.95	-1	5,127	-0.02%
2023/07/31	2	50.18	2	50.40	49.65	0	5,123	0.00%
2023/07/28	0	0.00	10	49.30	49.40	-10	5,108	-0.20%
2023/07/27	0	0.00	2	49.10	49.20	-2	5,086	-0.04%
2023/07/26	1	49.50	6	49.43	49.25	-5	5,055	-0.10%
2023/07/25	4	50.83	8	50.53	50.70	-4	4,978	-0.08%
2023/07/24	1	48.25	1	49.10	49.20	0	4,760	0.00%
2023/07/21	1	47.20	9	46.09	47.50	-8	4,657	-0.17%
2023/07/20	4	47.55	0	0.00	46.80	4	4,612	0.09%
2023/07/19	0	0.00	12	49.10	47.55	-12	4,538	-0.26%
2023/07/18	36	53.40	19	49.15	50.20	17	4,397	0.39%
2023/07/17	8	54.23	59	52.18	54.40	-51	3,923	-1.30%
2023/07/13	2	47.55	0	0.00	47.50	2	3,369	0.06%
2023/07/11	0	0.00	1	47.60	47.90	-1	3,335	-0.03%
2023/07/07	1	47.80	7	47.65	48.10	-6	3,346	-0.18%
2023/07/06	10	48.20	0	0.00	48.50	10	3,390	0.29%
2023/07/04	0	0.00	1	47.90	48.00	-1	3,524	-0.03%
2023/07/03	7	48.69	0.2	48.50	48.65	6.8	3,480	0.20%
2023/06/30	0	0.00	1	48.00	48.05	-1	3,428	-0.03%
2023/06/29	0	0.00	2	48.00	48.35	-2	3,397	-0.06%
2023/06/28	0	0.00	13.1	48.27	48.20	-13.1	3,311	-0.39%
2023/06/27	1	46.50	6	47.08	46.70	-5	3,114	-0.16%
2023/06/26	1	46.55	4.6	46.24	46.70	-3.6	3,031	-0.12%
2023/06/21	4.1	45.51	6	45.79	45.60	-1.9	2,969	-0.06%
2023/06/20	0.1	45.20	0	0.00	45.20	0.1	2,867	0.00%
2023/06/16	0	0.00	3	44.18	44.05	-3	2,707	-0.11%
2023/06/15	0	0.00	6	43.33	43.60	-6	2,629	-0.23%
2023/06/13	0	0.00	2	43.20	43.25	-2	2,596	-0.08%
2023/06/09	2	44.03	0	0.00	44.00	2	2,453	0.08%
2023/06/08	5	43.25	35	43.10	43.20	-30	2,267	-1.32%
2023/06/07	0	0.00	38	43.60	43.55	-38	2,246	-1.69%
2023/06/06	0	0.00	1	43.20	43.25	-1	2,205	-0.05%
2023/06/05	0	0.00	1	43.05	43.30	-1	2,195	-0.05%
2023/05/29	0	0.00	34	41.65	41.75	-34	2,016	-1.69%
2023/05/26	1	42.40	0	0.00	40.80	1	1,999	0.05%
2023/05/25	71	42.40	0	0.00	42.40	71	1,945	3.65%
2023/05/23	0	0.00	1.1	40.86	40.90	-1.1	1,864	-0.06%
2023/05/22	67	40.35	70	40.43	40.80	-3	1,870	-0.16%
2023/05/18	0	0.00	3	39.97	39.95	-3	1,843	-0.16%
2023/05/17	1	39.80	0	0.00	39.90	1	1,819	0.05%
2023/05/16	2	39.25	5	39.15	39.70	-3	1,785	-0.17%
2023/05/15	1	39.00	2	39.00	39.00	-1	1,734	-0.06%
2023/05/10	2	39.10	4	39.33	39.10	-2	1,647	-0.12%
2023/05/09	0	0.00	3	39.30	38.90	-3	1,611	-0.19%
2023/05/05	2	38.65	3	38.55	38.45	-1	1,547	-0.06%
2023/05/04	7	39.11	0	0.00	39.10	7	1,518	0.46%
2023/04/21	2	39.25	12	37.57	37.25	-10	1,378	-0.73%
2023/04/17	0	0.00	10	38.05	38.15	-10	1,256	-0.80%
2023/04/14	1	38.55	2	38.65	38.25	-1	1,238	-0.08%
2023/04/13	0	0.00	2	39.13	38.60	-2	1,211	-0.17%
2023/04/12	0	0.00	4	38.91	39.00	-4	1,182	-0.34%
2023/04/11	0	0.00	4	38.83	38.85	-4	1,133	-0.35%
2023/04/10	16	37.83	16	37.98	37.70	0	1,047	0.00%
2023/04/07	8	37.14	0	0.00	37.25	8	953	0.84%
2023/03/29	0	0.00	60	35.22	35.40	-60	810	-7.40%
2023/03/24	1	35.60	1	35.60	35.75	0	822	0.00%
2023/03/23	3	35.10	0	0.00	35.25	3	800	0.37%
2023/03/21	5	34.90	0	0.00	34.95	5	790	0.63%
2023/03/20	0	0.00	0	34.90	34.40	0	772	0.00%
2023/03/16	0	33.45	0	0.00	33.50	0	773	0.00%
2023/03/15	60	34.20	0	0.00	34.00	60	782	7.67%
2023/03/14	0	0.00	1	34.15	34.00	-1	806	-0.12%
2023/03/10	1	34.70	0	0.00	34.45	1	823	0.12%
2023/03/08	1	35.45	0	0.00	35.50	1	839	0.12%
2023/03/03	36	34.78	1	34.75	34.85	35	838	4.17%
2023/02/23	0	0.00	1	34.60	34.60	-1	846	-0.12%
2023/02/22	0	0.00	1	34.15	34.25	-1	853	-0.12%
2023/02/16	0	0.00	3	33.70	33.90	-3	879	-0.34%
2023/02/10	0	0.00	13	33.30	33.00	-13	953	-1.36%
2023/02/07	0.1	33.60	0	0.00	33.55	0.1	1,101	0.01%
2023/02/06	0.4	33.70	2	33.75	33.65	-1.6	1,292	-0.13%
2023/02/03	0	0.00	5	33.64	33.70	-5	1,346	-0.37%
2023/01/31	0.8	32.60	3	32.60	32.70	-2.2	1,311	-0.17%
2023/01/17	4	31.51	0	0.00	31.60	4	1,294	0.31%
2023/01/16	3	31.60	0	0.00	31.55	3	1,292	0.23%
2023/01/12	0	0.00	1	32.00	32.05	-1	1,287	-0.08%
2022/12/30	0	0.00	1	31.65	31.65	-1	1,310	-0.08%
2022/12/29	0	0.00	5	31.40	31.40	-5	1,313	-0.38%
2022/12/21	1	31.80	0	0.00	31.65	1	1,333	0.07%
2022/12/20	1	32.15	0	0.00	31.50	1	1,335	0.07%
2022/12/12	1	32.95	0	0.00	33.00	1	1,302	0.08%
2022/12/06	2.1	34.85	0	0.00	34.15	2.1	1,304	0.16%
2022/12/05	0	0.00	3	35.65	35.35	-3	1,281	-0.23%
2022/12/02	0	0.00	1	35.10	35.20	-1	1,274	-0.08%
2022/12/01	3	34.80	0	0.00	34.75	3	1,254	0.24%
2022/11/28	2	33.98	1	34.00	33.90	1	1,233	0.08%
2022/11/25	10	34.25	3	34.08	34.05	7	1,233	0.57%
2022/11/24	1	33.80	0	0.00	33.95	1	1,228	0.08%
2022/11/22	0	0.00	0	33.85	33.95	0	1,222	0.00%
2022/11/17	0	0.00	10	34.45	34.80	-10	1,194	-0.84%
2022/11/15	0	0.00	2	34.13	34.10	-2	1,155	-0.17%
2022/11/14	0	0.00	1	33.85	33.85	-1	1,153	-0.09%
2022/11/11	3	33.83	1	34.25	33.65	2	1,144	0.17%
2022/11/10	0	0.00	1	34.00	33.75	-1	1,131	-0.09%
2022/11/09	10	33.80	1	33.90	33.70	9	1,136	0.79%
2022/11/08	0	0.00	10	33.80	33.50	-10	1,149	-0.87%
2022/11/07	13	33.33	52	33.31	33.55	-39	1,132	-3.44%
2022/11/04	0	0.00	0.5	33.45	33.40	-0.5	1,093	-0.05%
2022/11/03	1	32.95	2	33.33	33.40	-1	1,062	-0.09%
2022/11/02	59	32.93	24	33.21	33.05	35	1,017	3.44%
2022/10/24	1	28.60	0	0.00	28.35	1	850	0.12%
2022/10/17	0	0.00	5	28.00	28.30	-5	851	-0.59%
2022/10/14	0.3	28.50	0	0.00	28.55	0.3	855	0.03%
2022/10/13	0.4	27.50	0	0.00	27.40	0.4	858	0.05%
2022/09/28	0	0.00	1	28.80	28.55	-1	844	-0.12%
2022/09/23	0	0.00	2	30.90	30.75	-2	846	-0.24%
2022/09/22	2	30.50	0	0.00	30.85	2	858	0.23%
2022/09/08	0	0.00	3	31.65	32.10	-3	897	-0.33%
2022/09/07	3	31.05	0	0.00	31.35	3	901	0.33%
2022/08/30	0	0.00	1	31.80	31.85	-1	868	-0.12%
2022/08/29	0	0.00	12	31.50	31.50	-12	869	-1.38%
2022/08/26	0	0.00	7	32.19	32.15	-7	870	-0.80%
2022/08/19	1	32.20	0	0.00	32.30	1	901	0.11%
2022/08/18	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/16	0	0.00	1	31.85	32.05	-1	872	-0.11%
2022/08/15	1	31.00	1	31.05	31.70	0	850	0.00%
2022/08/08	4	31.78	0	0.00	31.80	4	789	0.51%
2022/08/04	3	31.40	0	0.00	31.40	3	769	0.39%
2022/08/02	2	31.90	0	0.00	31.90	2	769	0.26%
2022/07/29	0	0.00	0.2	32.30	32.30	-0.2	814	-0.02%
2022/07/27	0	0.00	2	32.25	32.50	-2	837	-0.24%
2022/07/22	1	33.15	0	0.00	33.15	1	882	0.11%
2022/07/20	2.1	32.61	0	0.00	32.60	2.1	881	0.23%
2022/07/19	0.3	32.45	2	32.30	32.45	-1.7	887	-0.19%
2022/07/18	3	31.75	0	0.00	32.45	3	886	0.34%
2022/07/15	0	0.00	2	31.80	32.05	-2	884	-0.23%
2022/07/08	3	31.63	2	31.55	31.40	1	887	0.11%
2022/07/07	2	31.05	0	0.00	31.00	2	899	0.22%
2022/07/01	2	30.10	0	0.00	30.00	2	941	0.21%
2022/06/28	1.2	33.28	0	0.00	33.15	1.2	920	0.13%
2022/06/27	0	0.00	1	33.70	33.65	-1	931	-0.11%
2022/06/23	0.1	32.10	0	0.00	32.20	0.1	939	0.01%
2022/06/22	2	32.85	0	0.00	32.10	2	929	0.22%
2022/06/13	0	0.00	1	35.45	35.10	-1	907	-0.11%
2022/06/09	0	0.00	1	36.35	36.45	-1	916	-0.11%
2022/06/06	0	0.00	1	37.20	36.80	-1	938	-0.11%
2022/06/02	1	37.60	0	0.00	37.20	1	962	0.10%
2022/06/01	1	37.25	0	0.00	37.05	1	970	0.10%
2022/05/31	0	0.00	2	36.60	36.60	-2	967	-0.21%
2022/05/30	1	36.90	3	36.90	36.75	-2	982	-0.20%
2022/05/27	2	36.40	0	0.00	36.45	2	979	0.20%
2022/05/24	2	36.38	0	0.00	36.05	2	1,058	0.19%
2022/05/23	0.1	36.30	0	0.00	36.45	0.1	1,099	0.01%
2022/05/18	1	36.65	1	36.60	36.60	0	1,284	0.00%
2022/05/17	1	36.10	0	0.00	36.30	1	1,349	0.07%
2022/05/13	0	0.00	3	34.60	34.60	-3	1,334	-0.22%
2022/05/12	1	34.55	0	0.00	33.85	1	1,342	0.07%
2022/05/11	3	34.75	0	0.00	34.60	3	1,320	0.23%
2022/05/10	4	35.30	0	0.00	35.25	4	1,316	0.30%
2022/05/09	2	36.25	0	0.00	35.40	2	1,311	0.15%
2022/05/06	0	0.00	1	37.75	37.65	-1	1,275	-0.08%
2022/05/04	0	0.00	2	38.25	37.95	-2	1,266	-0.16%
2022/05/03	6	38.00	0	0.00	38.00	6	1,264	0.47%
2022/04/29	1.5	38.62	0	0.00	38.55	1.5	1,251	0.12%
2022/04/28	0	0.00	0.3	38.80	38.60	-0.3	1,249	-0.03%
2022/04/27	1	38.50	5	38.66	38.60	-4	1,240	-0.32%
2022/04/25	3	39.65	0	0.00	39.25	3	1,240	0.24%
2022/04/21	1	40.45	0	0.00	40.50	1	1,250	0.08%
2022/04/18	0	0.00	1	39.75	39.80	-1	1,285	-0.08%
2022/04/15	0	40.20	0	0.00	40.05	0	1,291	0.00%
2022/04/11	3	39.70	0	0.00	39.70	3	1,327	0.23%
2022/03/28	3	42.40	0	0.00	42.55	3	1,386	0.22%
2022/03/21	0	0.00	1	42.75	42.75	-1	1,392	-0.07%
2022/03/16	0.1	41.35	1	41.60	41.25	-0.9	1,411	-0.06%
2022/03/10	0	0.00	1	42.45	42.35	-1	1,475	-0.07%
2022/03/09	1	41.60	0	0.00	41.85	1	1,474	0.07%
2022/03/07	0	0.00	0.2	42.85	42.65	-0.2	1,469	-0.01%
2022/03/04	6	44.27	5	44.15	44.15	1	1,471	0.07%
2022/03/03	0	0.00	7	44.67	44.60	-7	1,491	-0.47%
2022/03/02	2	44.60	0	0.00	44.80	2	1,501	0.13%
2022/03/01	1	44.90	3	44.95	44.90	-2	1,509	-0.13%
2022/02/25	0	0.00	0.2	44.70	44.70	-0.2	1,504	-0.02%
2022/02/24	6	44.89	0	0.00	44.10	6	1,501	0.40%
2022/02/22	14	44.76	0	0.00	44.90	14	1,495	0.94%
2022/02/18	2	44.30	1	44.10	44.40	1	1,465	0.07%
2022/02/17	0	0.00	2	43.50	43.80	-2	1,676	-0.12%
2022/01/14	0	0.00	1	42.50	42.65	-1	1,991	-0.05%
2022/01/07	0	0.00	1.7	43.59	43.50	-1.7	1,951	-0.09%
2022/01/06	2.1	44.48	0	0.00	44.25	2.1	1,934	0.11%
2021/12/30	0	0.00	4	45.25	45.40	-4	1,914	-0.21%
2021/12/28	3.2	45.39	0	0.00	45.45	3.2	1,921	0.17%
2021/12/27	1	45.60	0	0.00	45.60	1	1,941	0.05%
2021/12/24	0	0.00	1	45.40	45.25	-1	1,963	-0.05%
2021/12/20	0	0.00	0.2	44.00	44.00	-0.2	1,983	-0.01%
2021/12/15	0	0.00	3	44.15	44.15	-3	1,987	-0.15%
2021/12/09	2	45.63	0	0.00	45.25	2	1,982	0.10%
2021/12/08	0	0.00	1	45.06	45.95	-1	1,970	-0.05%
2021/12/07	0	0.00	2	45.20	44.90	-2	1,999	-0.10%
2021/12/01	1	45.25	0	0.00	45.20	1	1,995	0.05%
2021/11/29	0	0.00	1	44.40	44.30	-1	1,992	-0.05%
2021/11/25	0	0.00	2	45.73	45.50	-2	1,953	-0.10%
2021/11/23	3	46.07	1	46.10	45.90	2	1,949	0.10%
2021/11/18	2.4	46.67	0	0.00	46.40	2.4	1,899	0.13%
2021/11/16	4	47.21	5	47.39	47.15	-1	1,842	-0.05%
2021/11/15	0	0.00	8	45.02	46.50	-8	1,600	-0.50%
2021/11/12	2	44.43	0	0.00	44.30	2	1,540	0.13%
2021/11/10	2	44.00	3	43.93	44.00	-1	1,574	-0.06%
2021/11/09	10	44.60	10	44.65	44.65	0	1,609	0.00%
2021/11/08	2	43.75	8	43.70	44.10	-6	1,610	-0.37%
2021/11/05	0	0.00	17	43.70	43.90	-17	1,677	-1.01%
2021/11/04	0	0.00	2	43.93	43.95	-2	1,698	-0.12%
2021/11/03	0	0.00	10	43.23	43.30	-10	1,714	-0.58%
2021/11/02	2	43.25	1	43.65	42.65	1	1,793	0.06%
2021/11/01	0	0.00	4	42.88	42.90	-4	1,853	-0.22%
2021/10/29	0	0.00	1	41.75	41.70	-1	1,851	-0.05%
2021/10/27	1	41.30	0	0.00	41.60	1	1,899	0.05%
2021/10/21	0	0.00	1	40.00	40.15	-1	1,970	-0.05%
2021/10/20	1	40.40	0	0.00	40.30	1	2,004	0.05%
2021/10/18	2	39.65	0	0.00	39.70	2	2,053	0.10%
2021/10/08	0	0.00	4	40.35	40.20	-4	2,231	-0.18%
2021/10/07	1	39.50	0	0.00	39.65	1	2,299	0.04%
2021/10/04	2	39.00	0	0.00	38.80	2	2,663	0.08%
2021/10/01	3.2	39.80	7	39.65	39.75	-3.8	2,695	-0.14%
2021/09/30	2	41.00	0	0.00	40.95	2	2,690	0.07%
2021/09/28	1	41.65	6	41.71	42.00	-5	2,742	-0.18%
2021/09/24	0.1	43.15	0	0.00	43.30	0.1	2,768	0.00%
2021/09/13	9	42.56	0	0.00	42.65	9	3,397	0.26%
2021/09/09	1	41.05	0	0.00	41.20	1	3,464	0.03%
2021/09/07	7	41.66	0	0.00	41.70	7	3,544	0.20%
2021/09/02	1	42.45	0	0.00	42.00	1	3,673	0.03%
2021/08/24	2	41.10	0	0.00	41.00	2	3,815	0.05%
2021/08/19	2	41.00	0	0.00	40.80	2	3,831	0.05%
2021/08/18	5	41.58	1	40.30	42.20	4	3,841	0.10%
2021/08/13	5.2	42.34	0	0.00	41.95	5.2	3,894	0.13%
2021/08/12	4	44.31	0	0.00	44.30	4	4,118	0.10%
2021/08/11	3	46.75	0	0.00	46.75	3	4,172	0.07%
2021/08/09	14	48.61	2	48.30	48.15	12	4,196	0.29%
2021/08/06	5	49.02	6	49.28	49.30	-1	4,195	-0.02%
2021/08/05	4	49.15	9	49.42	49.55	-5	4,156	-0.12%
2021/08/03	0	0.00	6	48.42	48.30	-6	4,189	-0.14%
2021/07/30	1	47.50	0	0.00	47.35	1	4,214	0.02%
2021/07/28	0	0.00	4	47.41	47.50	-4	4,284	-0.09%
2021/07/27	0	0.00	5	48.05	47.40	-5	4,389	-0.11%
2021/07/23	1	47.25	0	0.00	47.30	1	4,597	0.02%
2021/07/22	1.1	47.01	4	46.90	47.10	-2.9	4,676	-0.06%
2021/07/21	2	46.20	0	0.00	46.25	2	4,687	0.04%
2021/07/20	8	46.81	0	0.00	46.65	8	4,682	0.17%
2021/07/19	3	47.68	0	0.00	47.60	3	4,685	0.06%
2021/07/15	2	48.15	0	0.00	48.25	2	4,889	0.04%
2021/07/14	6	48.25	0	0.00	48.20	6	4,920	0.12%
2021/07/13	3	49.43	15	50.49	49.05	-12	4,891	-0.25%
2021/07/12	2	48.70	3	49.20	49.15	-1	4,678	-0.02%
2021/07/09	0	0.00	11	48.48	48.45	-11	4,617	-0.24%
2021/07/08	0.1	48.00	0	0.00	48.00	0.1	4,671	0.00%
2021/07/06	0	0.00	15	48.15	48.15	-15	4,780	-0.31%
2021/07/05	5	48.10	17	48.06	48.40	-12	5,033	-0.24%
2021/06/30	1	47.55	40	47.60	47.60	-39	5,155	-0.76%
2021/06/29	1	47.80	2	48.10	47.55	-1	5,173	-0.02%
2021/06/28	0	0.00	13	47.62	48.00	-13	5,210	-0.25%
2021/06/24	4	47.95	0	0.00	48.15	4	5,229	0.08%
2021/06/23	7	48.04	3	48.17	48.40	4	5,236	0.08%
2021/06/22	86.1	48.65	33	48.10	47.65	53.1	5,254	1.01%
2021/06/21	2	45.90	1	45.55	46.05	1	5,322	0.02%
2021/06/18	0	0.00	1	46.00	46.60	-1	5,441	-0.02%
2021/06/17	0	0.00	1	45.75	46.05	-1	5,455	-0.02%
2021/06/16	0	0.00	1	45.35	45.20	-1	5,456	-0.02%
2021/06/15	9	45.85	1	45.65	45.85	8	5,487	0.15%
2021/06/11	1	45.40	7	45.21	45.15	-6	5,528	-0.11%
2021/06/10	0	0.00	12	44.76	44.80	-12	5,529	-0.22%
2021/06/09	7	44.37	0	0.00	44.25	7	5,598	0.13%
2021/06/08	3	44.25	13	44.28	44.20	-10	5,652	-0.18%
2021/06/04	0	0.00	1	44.30	44.10	-1	5,743	-0.02%
2021/06/02	4	44.76	0	0.00	44.65	4	5,812	0.07%
2021/06/01	0	0.00	5	45.05	45.15	-5	5,826	-0.09%
2021/05/31	4.5	44.44	1	44.55	44.40	3.5	5,866	0.06%
2021/05/28	9	44.38	1	44.40	44.40	8	5,942	0.13%
2021/05/25	1.4	43.97	0	0.00	44.10	1.4	6,577	0.02%
2021/05/24	0	0.00	6	42.65	43.50	-6	6,656	-0.09%
2021/05/21	6	43.34	6	43.61	43.60	0	6,773	0.00%
2021/05/20	35	44.18	15	43.93	43.40	20	6,861	0.29%
2021/05/19	0	0.00	8	42.34	43.35	-8	6,619	-0.12%
2021/05/18	17.2	40.97	18	41.60	42.10	-0.8	6,594	-0.01%
2021/05/17	0	0.00	19	39.36	38.95	-19	6,581	-0.29%
2021/05/14	2	41.05	0	0.00	40.55	2	6,524	0.03%
2021/05/13	6	39.79	6	40.11	40.30	0	6,499	0.00%
2021/05/12	14	41.29	10	39.90	40.50	4	6,468	0.06%
2021/05/11	8	44.03	0	0.00	43.15	8	6,383	0.13%
2021/05/10	4	46.00	2	45.50	45.50	2	6,327	0.03%
2021/05/07	0	0.00	1	45.80	46.25	-1	6,321	-0.02%
2021/05/06	11	45.58	0	0.00	45.00	11	6,318	0.17%
2021/05/05	2.3	45.86	1	45.90	45.25	1.3	6,321	0.02%
2021/05/04	4	46.08	42	45.60	45.65	-38	6,305	-0.60%
2021/05/03	8	48.20	0	0.00	47.90	8	6,201	0.13%
2021/04/29	13	50.18	5	49.95	49.70	8	6,115	0.13%
2021/04/28	22	51.38	29	51.12	51.10	-7	6,010	-0.12%
2021/04/27	4	49.93	0	0.00	49.70	4	6,008	0.07%
2021/04/26	5	50.22	0	0.00	50.20	5	6,016	0.08%
2021/04/23	7	49.74	0	0.00	49.95	7	6,022	0.12%
2021/04/22	2	51.40	0	0.00	49.45	2	6,073	0.03%
2021/04/21	1	51.80	11.7	51.93	51.60	-10.7	6,049	-0.18%
2021/04/19	0	0.00	1	50.50	50.40	-1	5,948	-0.02%
2021/04/15	0	0.00	3	49.80	49.70	-3	5,993	-0.05%
2021/04/14	2	48.95	0	0.00	49.30	2	6,013	0.03%
2021/04/13	11	51.55	4	51.13	50.40	7	5,978	0.12%
2021/04/12	9	52.64	4	52.12	51.90	5	5,958	0.08%
2021/04/09	51	53.06	85	53.00	53.10	-34	5,898	-0.58%
2021/04/08	20	51.70	19	51.32	51.90	1	5,649	0.02%
2021/04/07	6	49.28	0	0.00	50.20	6	5,523	0.11%
2021/04/06	1	49.35	2	49.38	49.35	-1	5,523	-0.02%
2021/04/01	6	49.17	5	49.30	49.25	1	5,532	0.02%
2021/03/31	1	49.65	5	49.45	49.35	-4	5,526	-0.07%
2021/03/30	2	49.23	4	49.30	49.25	-2	5,499	-0.04%
2021/03/29	5	49.10	1	49.25	49.25	4	5,489	0.07%
2021/03/26	3	49.25	2	49.43	49.35	1	5,473	0.02%
2021/03/25	26	49.24	30	49.23	48.75	-4	5,488	-0.07%
2021/03/24	71	50.37	108	51.16	50.10	-37	5,418	-0.68%	大賣/
2021/03/23	8	49.93	23.1	49.78	50.10	-15.1	5,105	-0.30%
2021/03/22	25	48.69	26.1	48.94	48.80	-1.1	4,990	-0.02%
2021/03/19	3	48.17	1	48.15	48.20	2	5,002	0.04%
2021/03/18	1	48.45	10	48.45	48.45	-9	5,019	-0.18%
2021/03/17	123	48.03	203	48.42	48.10	-80	5,086	-1.57%	大買/大賣/
2021/03/16	4	47.54	3	47.75	47.45	1	5,151	0.02%
2021/03/15	48	47.70	35	47.83	47.90	13	5,377	0.24%
2021/03/12	3	47.07	10	47.13	47.10	-7	5,348	-0.13%
2021/03/11	3.1	46.73	2.2	46.78	46.75	0.9	5,456	0.02%
2021/03/10	3	46.58	12	46.94	46.45	-9	5,480	-0.16%
2021/03/09	1	46.20	2	45.90	46.20	-1	5,507	-0.02%
2021/03/08	2	46.28	7	46.41	46.05	-5	5,647	-0.09%
2021/03/05	2	46.10	2	46.25	46.10	0	5,728	0.00%
2021/03/04	7	46.51	9	46.51	46.60	-2	5,879	-0.03%
2021/03/03	5	46.23	9	46.28	46.30	-4	5,918	-0.07%
2021/03/02	2	45.85	2	46.10	46.10	0	5,904	0.00%
2021/02/26	25	45.91	6	46.75	46.20	19	5,786	0.33%
2021/02/25	8	45.25	15	45.42	45.55	-7	5,606	-0.12%
2021/02/24	0	0.00	1	45.50	45.35	-1	5,603	-0.02%
2021/02/23	11	45.49	5	45.00	45.30	6	5,524	0.11%
2021/02/22	1	44.90	0	0.00	44.80	1	5,452	0.02%
2021/02/19	2	43.80	0	0.00	44.20	2	5,366	0.04%
2021/02/05	4	42.15	0	0.00	42.15	4	5,587	0.07%
2021/02/04	55	42.28	0	0.00	42.25	55	5,677	0.97%
2021/02/02	3	42.13	4	42.10	42.10	-1	5,924	-0.02%
2021/02/01	1	41.75	0	0.00	41.55	1	6,010	0.02%
2021/01/29	3	41.75	0	0.00	41.30	3	6,148	0.05%
2021/01/28	4	41.65	0	0.00	42.00	4	6,151	0.07%
2021/01/27	21	43.13	21	42.50	42.50	0	6,236	0.00%
2021/01/26	5	42.48	0	0.00	41.80	5	6,609	0.08%
2021/01/25	2	42.30	0	0.00	42.30	2	6,623	0.03%
2021/01/20	0	0.00	21	41.87	41.65	-21	6,698	-0.31%
2021/01/19	16	43.55	0	0.00	43.45	16	6,623	0.24%
2021/01/18	2	42.45	0	0.00	42.85	2	6,626	0.03%
2021/01/11	1	44.25	0	0.00	44.30	1	6,566	0.02%
2021/01/08	0	0.00	250	43.59	43.80	-250	6,544	-3.82%	大賣/鉅額交易
2021/01/06	3	44.15	3	43.20	43.40	0	6,616	0.00%
2021/01/05	2	44.20	3	44.08	44.15	-1	6,611	-0.02%
2020/12/30	1	43.30	2	43.25	43.30	-1	6,580	-0.02%
2020/12/29	0	0.00	2	43.10	43.05	-2	6,593	-0.03%
2020/12/28	0	0.00	2	43.60	43.60	-2	6,551	-0.03%
2020/12/25	0	0.00	1	43.30	43.50	-1	6,524	-0.02%
2020/12/24	3	43.60	4	43.64	43.45	-1	6,514	-0.02%
2020/12/23	5	43.12	0	0.00	43.00	5	6,524	0.08%
2020/12/21	2	44.00	2	43.53	43.70	0	6,677	0.00%
2020/12/18	3	44.35	2	44.33	44.10	1	6,650	0.02%
2020/12/16	1	44.60	0	0.00	44.80	1	6,606	0.02%
2020/12/15	3.1	44.81	2	43.90	43.85	1.1	6,726	0.02%
2020/12/14	2	45.00	14	44.82	45.35	-12	6,671	-0.18%
2020/12/11	53	45.78	3	44.48	45.00	50	6,626	0.75%
2020/12/10	206	46.19	10	45.92	45.85	196	6,549	2.99%	大買/鉅額交易
2020/12/09	10	46.27	29.5	46.26	46.55	-19.5	6,431	-0.30%
2020/12/08	4	44.95	1	45.00	44.80	3	6,235	0.05%
2020/12/07	5	45.40	4	45.28	45.25	1	6,283	0.02%
2020/12/04	15	45.25	5	45.17	45.20	10	6,218	0.16%
2020/12/03	8	45.33	8	45.15	45.05	0	6,188	0.00%
2020/12/02	9	45.80	17	45.54	45.55	-8	6,174	-0.13%
2020/12/01	1	45.15	4	45.28	45.60	-3	6,077	-0.05%
2020/11/30	8	44.99	7	45.41	44.85	1	6,089	0.02%
2020/11/27	9	44.89	7	44.55	44.55	2	6,023	0.03%
2020/11/26	6	43.99	6	44.18	44.20	0	6,021	0.00%
2020/11/25	1	44.15	0	0.00	43.70	1	6,044	0.02%
2020/11/24	40	44.93	40.4	44.60	44.45	-0.4	6,024	-0.01%
2020/11/23	2	44.35	2	44.35	44.35	0	5,947	0.00%
2020/11/20	23	44.10	8	44.11	44.15	15	5,967	0.25%
2020/11/19	69	43.73	9	43.86	43.85	60	6,026	1.00%
2020/11/18	5	43.68	25	43.70	43.50	-20	6,266	-0.32%
2020/11/17	6	43.75	5	43.50	43.40	1	6,470	0.02%
2020/11/16	19	43.72	9	43.87	43.85	10	6,809	0.15%
2020/11/13	3	42.70	4	42.86	43.20	-1	7,000	-0.01%
2020/11/12	5	43.00	4	42.78	42.70	1	7,850	0.01%
2020/11/11	9	42.42	27	42.77	42.95	-18	8,502	-0.21%
2020/11/10	16	42.46	12	42.82	42.40	4	8,790	0.05%
2020/11/09	4	42.16	22	42.23	42.15	-18	8,928	-0.20%
2020/11/06	37	41.90	14	41.75	41.75	23	8,994	0.26%
2020/11/05	6	40.88	6	40.87	40.90	0	8,920	0.00%
2020/11/04	15	41.09	6	40.84	41.00	9	8,951	0.10%
2020/11/03	68	41.90	100	41.32	41.10	-32	8,923	-0.36%
2020/11/02	31	39.54	10	39.29	39.60	21	8,564	0.25%
2020/10/29	0	0.00	10.1	39.20	39.70	-10.1	8,671	-0.12%
2020/10/28	2	39.75	5	39.85	39.80	-3	8,670	-0.03%
2020/10/27	0	0.00	0	41.30	41.20	0	8,599	0.00%
2020/10/26	0	0.00	0	41.60	41.60	0	8,638	0.00%
2020/10/23	2	41.80	12	41.03	41.05	-10	8,658	-0.12%
2020/10/22	3	41.87	8	41.54	41.45	-5	8,666	-0.06%
2020/10/21	0	0.00	1	42.00	41.85	-1	8,717	-0.01%
2020/10/20	6	41.20	1	41.10	41.25	5	8,842	0.06%
2020/10/19	1	41.30	5	41.60	41.35	-4	9,033	-0.04%
2020/10/16	19	41.38	15	40.80	40.65	4	9,143	0.04%
2020/10/15	12	41.27	13	41.55	41.50	-1	9,288	-0.01%
2020/10/12	1	40.60	5	40.78	40.85	-4	9,806	-0.04%
2020/10/07	1	40.55	11	40.57	40.50	-10	10,162	-0.10%
2020/10/06	0	0.00	10	40.35	40.20	-10	10,697	-0.09%
2020/10/05	3	39.70	1	39.35	39.65	2	10,871	0.02%
2020/09/29	1	38.85	0	39.15	38.95	1	11,398	0.01%
2020/09/28	1	39.00	0	0.00	39.05	1	11,633	0.01%
2020/09/25	22	38.59	3	38.83	38.05	19	12,069	0.16%
2020/09/24	7	40.23	0	0.00	39.75	7	12,326	0.06%
2020/09/23	1	41.40	1.6	41.49	41.50	-0.6	12,635	0.00%
2020/09/22	2	41.93	2.8	41.91	41.65	-0.8	12,801	-0.01%
2020/09/21	6	42.83	5	43.26	42.75	1	12,838	0.01%
2020/09/18	0	0.00	4	43.50	43.60	-4	12,859	-0.03%
2020/09/16	2	42.00	0	0.00	42.05	2	12,830	0.02%
2020/09/15	0	0.00	26	41.90	41.85	-26	12,858	-0.20%
2020/09/11	9	41.48	32	41.61	41.30	-23	12,902	-0.18%
2020/09/10	60	43.10	32	42.25	42.25	28	12,834	0.22%
2020/09/09	8	41.98	0	0.00	42.20	8	12,751	0.06%
2020/09/08	3	43.37	0	0.00	43.05	3	12,663	0.02%
2020/09/07	9	44.04	6	45.00	43.50	3	12,664	0.02%
2020/09/04	15	44.41	3	44.07	44.45	12	12,725	0.09%
2020/09/03	11	44.90	2	45.15	45.15	9	12,660	0.07%
2020/09/02	46	44.80	41	44.61	44.60	5	12,555	0.04%
2020/09/01	0	0.00	2	43.93	44.20	-2	12,478	-0.02%
2020/08/31	0	0.00	1	43.95	43.55	-1	12,403	-0.01%
2020/08/28	10	42.91	0	0.00	43.50	10	12,488	0.08%
2020/08/27	5	43.32	10	43.45	43.20	-5	12,500	-0.04%
2020/08/26	0	0.00	0	44.60	44.10	0	12,464	0.00%
2020/08/25	16	44.84	1	44.90	44.75	15	12,496	0.12%
2020/08/24	57	45.23	38	44.79	44.60	19	12,612	0.15%
2020/08/21	7	43.96	3	43.77	43.95	4	12,397	0.03%
2020/08/20	68	46.26	10	44.00	43.35	58	12,262	0.47%
2020/08/19	80	48.57	26	48.28	48.15	54	11,877	0.45%
2020/08/18	90	49.84	82	49.38	48.15	8	11,533	0.07%
2020/08/17	69	47.57	121.1	48.42	49.65	-52.1	10,644	-0.49%	大賣/
2020/08/14	42	44.64	86	44.51	45.15	-44	9,929	-0.44%
2020/08/13	85	43.08	52	42.40	42.35	33	9,575	0.34%
2020/08/12	2	44.08	20	44.22	44.15	-18	9,310	-0.19%
2020/08/11	8	43.08	1	42.55	42.55	7	9,225	0.08%
2020/08/10	14	43.81	5	43.91	43.95	9	9,200	0.10%
2020/08/07	0	0.00	1	43.80	43.85	-1	9,266	-0.01%
2020/08/06	17	42.98	0	0.00	42.75	17	9,272	0.18%
2020/08/05	4	42.83	3	42.95	43.30	1	9,427	0.01%
2020/08/04	4	42.01	0	0.00	42.00	4	9,637	0.04%
2020/07/30	0	0.00	33	41.32	41.25	-33	9,670	-0.34%
2020/07/28	3	40.93	4	40.45	40.15	-1	9,660	-0.01%
2020/07/27	4	41.58	9	41.65	41.55	-5	9,672	-0.05%
2020/07/24	10	43.51	1	43.50	42.80	9	9,622	0.09%
2020/07/23	20	44.73	10	44.84	45.00	10	9,561	0.10%
2020/07/22	36	44.91	24.6	45.30	45.40	11.4	9,399	0.12%
2020/07/21	2	45.50	11	45.71	45.25	-9	9,255	-0.10%
2020/07/20	0	0.00	1	45.00	45.30	-1	9,126	-0.01%
2020/07/17	36	45.90	52	46.63	45.25	-16	9,072	-0.18%
2020/07/16	13	45.97	11	45.75	45.75	2	8,704	0.02%
2020/07/15	0	0.00	4.5	45.54	45.00	-4.5	8,611	-0.05%
2020/07/14	9	45.10	3	45.55	45.10	6	8,533	0.07%
2020/07/13	33	45.58	60	46.09	46.35	-27	8,375	-0.32%
2020/07/10	3	43.23	12	43.83	43.00	-9	7,946	-0.11%
2020/07/09	18	44.87	19	44.69	44.50	-1	7,828	-0.01%
2020/07/08	3	44.92	26	45.36	45.45	-23	7,619	-0.30%
2020/07/07	7	44.03	11	44.36	44.10	-4	7,491	-0.05%
2020/07/06	54	44.95	69	44.75	45.00	-15	7,417	-0.20%
2020/07/03	27	42.44	36.8	42.80	43.00	-9.8	7,059	-0.14%
2020/07/02	7	41.96	32	41.54	41.90	-25	6,805	-0.37%
2020/07/01	22	39.85	18.1	39.89	39.80	3.9	6,455	0.06%
2020/06/30	1	38.35	13	38.72	38.80	-12	6,322	-0.19%
2020/06/29	8	38.16	1	38.20	38.05	7	6,286	0.11%
2020/06/24	0	0.00	20	39.15	39.15	-20	6,262	-0.32%
2020/06/23	0	0.00	14	39.12	38.80	-14	6,272	-0.22%
2020/06/22	1	38.35	9	38.54	38.45	-8	6,299	-0.13%
2020/06/19	11	38.85	1	38.75	39.10	10	6,389	0.16%
2020/06/18	1	38.20	0	0.00	38.05	1	6,387	0.02%
2020/06/16	2	37.63	0	0.00	37.70	2	6,584	0.03%
2020/06/15	1	37.40	3.1	37.57	36.95	-2.1	6,711	-0.03%
2020/06/12	3	37.47	0	0.00	37.75	3	6,765	0.04%
2020/06/11	25.4	39.17	29	38.72	38.45	-3.6	6,803	-0.05%
2020/06/09	0	0.00	1	39.20	38.70	-1	6,889	-0.01%
2020/06/08	0	0.00	4	38.93	38.90	-4	6,944	-0.06%
2020/06/05	5	39.00	11	39.10	39.05	-6	6,952	-0.09%
2020/06/04	4	39.33	6	39.55	39.30	-2	7,013	-0.03%
2020/06/03	0.4	39.00	3	38.95	39.00	-2.6	6,890	-0.04%
2020/06/02	0	0.00	6	38.63	38.55	-6	6,857	-0.09%
2020/06/01	12	38.79	33	38.49	38.95	-21	6,885	-0.30%
2020/05/29	21	38.00	4	38.08	38.75	17	7,206	0.24%
2020/05/28	0	0.00	9	37.59	37.50	-9	7,077	-0.13%
2020/05/27	0	0.00	5	36.69	37.40	-5	7,029	-0.07%
2020/05/26	3	36.83	0	0.00	36.70	3	6,982	0.04%
2020/05/25	0	0.00	1	36.25	36.40	-1	6,977	-0.01%
2020/05/22	3	36.40	0	0.00	36.35	3	6,976	0.04%
2020/05/21	1	37.05	2	37.05	37.20	-1	6,966	-0.01%
2020/05/20	2	36.35	0	0.00	36.60	2	6,948	0.03%
2020/05/19	11	36.80	10	37.09	36.85	1	6,921	0.01%
2020/05/18	14	36.60	3	36.80	36.45	11	6,887	0.16%
2020/05/15	1	37.30	0	0.00	37.60	1	6,813	0.01%
2020/05/14	23	38.08	1	38.15	37.65	22	6,773	0.32%
2020/05/13	7	39.14	3	39.15	39.05	4	6,663	0.06%
2020/05/12	9	39.93	4	40.20	39.70	5	6,607	0.08%
2020/05/11	24	40.55	24	41.01	41.10	0	6,463	0.00%
2020/05/08	11	39.14	1	38.80	38.80	10	6,140	0.16%
2020/05/07	0	0.00	4	38.75	38.85	-4	6,126	-0.07%
2020/05/06	0.5	38.35	5.1	38.57	38.35	-4.6	6,115	-0.08%
2020/05/05	0	0.00	6	39.30	38.80	-6	6,120	-0.10%
2020/05/04	4	39.14	5	39.10	39.00	-1	6,133	-0.02%
2020/04/30	5	39.42	5	39.55	40.00	0	6,145	0.00%
2020/04/29	2	39.00	0	0.00	38.90	2	6,134	0.03%
2020/04/28	11	39.17	5	38.79	38.65	6	6,167	0.10%
2020/04/27	0	0.00	7.1	39.22	39.35	-7.1	6,181	-0.11%
2020/04/24	0	0.00	4	39.35	39.05	-4	6,160	-0.06%
2020/04/22	2	38.73	12	37.90	39.35	-10	6,099	-0.16%
2020/04/21	2	39.50	1	39.10	38.15	1	6,082	0.02%
2020/04/20	10	39.88	5	39.80	39.60	5	6,081	0.08%
2020/04/17	3	39.53	16	39.25	39.45	-13	6,056	-0.21%
2020/04/16	4	39.94	2	39.60	40.00	2	5,942	0.03%
2020/04/15	1	40.30	0.5	40.00	39.90	0.5	5,908	0.01%
2020/04/14	8	39.79	1	39.60	39.80	7	5,819	0.12%
2020/04/13	5	39.85	5	40.00	39.60	0	5,773	0.00%
2020/04/10	2	39.10	1.3	39.27	39.00	0.7	5,704	0.01%
2020/04/09	1	39.10	9	39.12	38.60	-8	5,704	-0.14%
2020/04/08	11	37.24	31	37.11	37.60	-20	5,578	-0.36%
2020/04/07	13	35.65	11.1	35.64	36.60	1.9	5,546	0.03%
2020/04/06	5	33.80	0	0.00	34.50	5	5,576	0.09%
2020/04/01	0	0.00	18	33.54	33.70	-18	5,534	-0.33%
2020/03/30	5	31.50	6	32.53	33.20	-1	5,552	-0.02%
2020/03/27	24	33.20	5	34.05	32.50	19	5,567	0.34%
2020/03/26	31	32.04	2	31.95	32.90	29	5,468	0.53%
2020/03/25	12	31.19	12	31.83	31.60	0	5,359	0.00%
2020/03/24	1	28.45	2	28.45	29.00	-1	5,227	-0.02%
2020/03/23	11	26.63	0	0.00	26.40	11	5,163	0.21%
2020/03/20	11	30.02	11	29.50	28.00	0	5,115	0.00%
2020/03/19	6	28.15	3	27.60	27.45	3	4,974	0.06%
2020/03/18	10	31.10	3	31.13	30.40	7	4,854	0.14%
2020/03/17	0	0.00	7	30.81	30.50	-7	4,809	-0.15%
2020/03/16	8	32.29	3	33.23	31.55	5	4,763	0.10%
2020/03/13	2	31.95	3	32.27	33.15	-1	4,720	-0.02%
2020/03/11	0	0.00	10	39.00	38.30	-10	4,541	-0.22%
2020/03/10	2	38.38	0.4	39.50	39.50	1.6	4,507	0.03%
2020/03/09	1	40.55	1	39.70	39.10	0	4,432	0.00%
2020/03/06	2	41.45	1	41.00	41.05	1	4,384	0.02%
2020/03/05	10	41.87	8	41.60	41.70	2	4,371	0.05%
2020/03/04	86	42.02	30	41.74	41.50	56	4,306	1.30%
2020/03/03	2	38.95	2	39.40	40.40	0	3,901	0.00%
2020/02/27	0	0.00	3	36.68	36.00	-3	3,885	-0.08%
2020/02/25	0	0.00	11	37.96	38.40	-11	3,905	-0.28%
2020/02/24	0	0.00	5	38.21	38.25	-5	3,975	-0.13%
2020/02/21	3	38.72	0	0.00	38.55	3	4,107	0.07%
2020/02/18	3	38.87	10	39.00	38.95	-7	4,387	-0.16%
2020/02/17	0	0.00	12	39.30	39.20	-12	4,805	-0.25%
2020/02/13	2	39.53	2	39.40	39.25	0	5,192	0.00%
2020/02/12	3	39.55	3	39.70	39.65	0	5,443	0.00%
2020/02/11	1	38.90	3	38.87	38.70	-2	5,693	-0.04%
2020/02/10	4	37.88	1	38.30	38.00	3	5,705	0.05%
2020/02/05	3	37.80	1	37.95	37.95	2	5,844	0.03%
2020/02/04	0	0.00	1	38.00	37.90	-1	5,862	-0.02%
2020/02/03	1	36.10	3	36.00	36.15	-2	5,972	-0.03%
2020/01/31	1	37.30	5	37.80	37.65	-4	6,089	-0.07%
2020/01/30	0	0.00	2	38.75	38.70	-2	6,083	-0.03%
2020/01/20	4	43.05	5	43.05	43.00	-1	6,059	-0.02%
2020/01/16	0	0.00	2	43.00	43.00	-2	6,220	-0.03%
2020/01/15	1	42.90	1	42.95	43.05	0	6,650	0.00%
2020/01/14	4	43.31	3	43.32	43.30	1	6,726	0.01%
2020/01/13	0	0.00	1	42.70	42.65	-1	6,791	-0.01%
2020/01/10	3	41.62	3	41.55	41.55	0	6,861	0.00%
2020/01/09	2	42.00	0	0.00	41.70	2	7,085	0.03%
2020/01/08	2	41.30	0	0.00	41.65	2	7,213	0.03%
2020/01/06	3	42.53	0	0.00	42.30	3	7,520	0.04%
2020/01/03	3	43.50	23	44.17	43.25	-20	7,540	-0.27%
2020/01/02	3	44.00	3	43.95	43.95	0	7,537	0.00%
2019/12/31	4	43.91	4	44.03	43.90	0	7,530	0.00%
2019/12/30	10	44.00	12	43.81	43.80	-2	7,526	-0.03%
2019/12/27	0	0.00	10	42.70	42.40	-10	7,456	-0.13%
2019/12/26	10	42.45	0	0.00	42.45	10	7,499	0.13%
2019/12/24	0	0.00	1.5	42.84	43.00	-1.5	7,682	-0.02%
2019/12/23	0	0.00	2	42.20	42.20	-2	7,993	-0.03%
2019/12/20	2	42.45	2	42.20	42.50	0	8,363	0.00%
2019/12/18	10	42.10	1	42.05	42.05	9	9,315	0.10%
2019/12/17	2	42.30	0	0.00	42.50	2	9,478	0.02%
2019/12/13	3	41.95	0	0.00	41.85	3	9,674	0.03%
2019/12/12	0	0.00	1	42.30	42.20	-1	9,738	-0.01%
2019/12/11	5	42.45	1.1	42.50	42.45	3.9	9,729	0.04%
2019/12/10	6	42.08	3	41.75	41.90	3	9,716	0.03%
2019/12/09	1	43.00	1	42.20	42.05	0	9,701	0.00%
2019/12/06	0	0.00	11	42.80	42.80	-11	9,679	-0.11%
2019/12/05	10	42.45	1	42.75	42.75	9	9,736	0.09%
2019/12/04	1	42.15	0	0.00	42.10	1	9,785	0.01%
2019/12/03	1	42.35	0	0.00	42.55	1	9,881	0.01%
2019/12/02	0	0.00	2	42.35	42.10	-2	9,907	-0.02%
2019/11/29	6	43.34	1.3	43.35	43.10	4.7	9,912	0.05%
2019/11/28	3	44.15	1	43.70	43.60	2	9,973	0.02%
2019/11/27	1	44.00	0	0.00	44.00	1	10,066	0.01%
2019/11/26	5	43.90	1	44.30	43.80	4	10,142	0.04%
2019/11/25	11	43.69	15	43.32	43.70	-4	10,121	-0.04%
2019/11/22	23	42.93	8	42.95	42.85	15	10,146	0.15%
2019/11/21	3	43.25	1	43.05	43.30	2	10,169	0.02%
2019/11/20	19	43.81	4	44.28	43.60	15	10,174	0.15%
2019/11/19	1	45.25	0	0.00	45.00	1	10,175	0.01%
2019/11/18	10	45.80	12	45.47	45.45	-2	10,285	-0.02%
2019/11/15	2	45.58	0.3	45.10	45.15	1.7	10,529	0.02%
2019/11/14	44	45.73	81	45.27	44.60	-37	10,787	-0.34%
2019/11/13	13	45.63	3	45.83	45.00	10	10,608	0.09%
2019/11/12	24	46.08	21	45.91	46.15	3	10,685	0.03%
2019/11/11	9	45.30	13.1	45.25	46.20	-4.1	10,689	-0.04%
2019/11/08	3	45.45	10	45.83	45.80	-7	10,661	-0.07%
2019/11/07	0.3	43.70	0	0.00	43.80	0.3	10,518	0.00%
2019/11/06	11	44.40	2	44.43	43.90	9	10,756	0.08%
2019/11/05	3	44.65	1.1	44.96	44.80	1.9	10,814	0.02%
2019/11/04	40	44.96	20	44.55	44.55	20	10,889	0.18%
2019/11/01	4	44.74	1	44.95	45.10	3	10,937	0.03%
2019/10/31	3	45.15	1	45.50	44.65	2	11,096	0.02%
2019/10/30	1	44.90	4	44.85	45.80	-3	11,260	-0.03%
2019/10/29	1	44.65	1	44.60	43.90	0	11,419	0.00%
2019/10/28	1	44.25	2	44.08	44.45	-1	11,889	-0.01%
2019/10/25	7	43.68	0	0.00	44.00	7	12,331	0.06%
2019/10/24	4	44.45	0	0.00	44.50	4	12,331	0.03%
2019/10/23	7	46.01	16	45.27	44.25	-9	12,367	-0.07%
2019/10/22	0	0.00	34	44.50	44.65	-34	12,109	-0.28%
2019/10/21	0	0.00	1	43.95	44.15	-1	12,029	-0.01%
2019/10/18	1	44.60	13	44.10	44.25	-12	11,964	-0.10%
2019/10/17	14	43.67	2	43.05	43.95	12	11,898	0.10%
2019/10/16	23	43.29	23	43.04	43.05	0	11,706	0.00%
2019/10/15	6	42.94	13	42.52	43.00	-7	11,656	-0.06%
2019/10/14	13	40.84	10	41.04	41.05	3	11,486	0.03%
2019/10/09	3	39.70	3	39.95	40.00	0	11,506	0.00%
2019/10/08	8	39.98	12	39.80	39.40	-4	11,470	-0.03%
2019/10/07	5	40.60	10	41.00	40.50	-5	11,391	-0.04%
2019/10/04	12	40.45	0	0.00	40.30	12	11,366	0.11%
2019/10/03	30	41.00	20	41.18	40.95	10	11,301	0.09%
2019/10/02	0.3	41.50	0	0.00	41.50	0.3	11,253	0.00%
2019/10/01	1.3	41.02	0	0.00	40.80	1.3	11,251	0.01%
2019/09/27	14	41.50	1	40.75	40.75	13	11,202	0.12%
2019/09/26	5	43.49	4	43.48	42.90	1	11,061	0.01%
2019/09/25	47	43.61	59.6	43.67	44.40	-12.6	10,781	-0.12%
2019/09/24	7.3	43.90	9	43.16	42.30	-1.7	10,420	-0.02%
2019/09/23	72	42.95	91	42.98	43.00	-19	9,990	-0.19%
2019/09/20	28	40.75	35	40.51	40.50	-7	9,512	-0.07%
2019/09/19	10	40.55	22.2	40.59	40.90	-12.2	9,340	-0.13%
2019/09/18	10	39.60	2	39.30	39.30	8	9,139	0.09%
2019/09/17	15	39.52	10	39.65	39.65	5	9,184	0.05%
2019/09/16	2	39.00	0	0.00	38.95	2	9,198	0.02%
2019/09/12	5	39.00	0	0.00	38.80	5	9,263	0.05%
2019/09/11	1	38.55	0	0.00	38.30	1	9,336	0.01%
2019/09/10	0	0.00	6	38.45	38.45	-6	9,456	-0.06%
2019/09/09	7	39.14	0	0.00	38.80	7	9,595	0.07%
2019/09/06	32	40.37	0	0.00	39.85	32	9,703	0.33%
2019/09/05	0	0.00	1	40.15	40.20	-1	9,706	-0.01%
2019/09/02	3	40.07	1.2	40.00	40.00	1.8	9,811	0.02%
2019/08/30	10	39.30	0	0.00	39.30	10	9,798	0.10%
2019/08/29	2	39.23	0	0.00	39.30	2	9,735	0.02%
2019/08/28	15	38.73	1	38.60	38.40	14	9,662	0.14%
2019/08/27	1	39.45	0	0.00	39.05	1	9,707	0.01%
2019/08/26	6	39.20	0	0.00	38.85	6	9,759	0.06%
2019/08/23	17	40.39	0	0.00	40.30	17	9,702	0.18%
2019/08/22	0	0.00	1	40.45	40.25	-1	9,635	-0.01%
2019/08/21	3	41.03	4	40.41	40.40	-1	9,495	-0.01%
2019/08/20	18	41.34	10	40.80	40.95	8	9,382	0.09%
2019/08/19	25	41.18	23	41.57	42.10	2	9,110	0.02%
2019/08/16	1	39.75	8	40.27	39.40	-7	8,779	-0.08%
2019/08/15	21	39.29	22	39.26	39.30	-1	8,662	-0.01%
2019/08/14	0	0.00	37	38.68	38.85	-37	8,454	-0.44%
2019/08/13	25	38.04	43	38.36	38.15	-18	8,299	-0.22%
2019/08/12	30	38.12	12	37.73	38.25	18	8,147	0.22%
2019/08/08	16	36.98	12	37.47	37.45	4	8,101	0.05%
2019/08/07	14	36.37	3	37.05	35.80	11	7,973	0.14%
2019/08/06	2	33.80	5	35.67	36.50	-3	7,923	-0.04%
2019/08/05	0	0.00	1	37.05	35.50	-1	7,981	-0.01%
2019/08/02	3	35.63	0.4	36.15	36.10	2.6	8,069	0.03%
2019/08/01	14	38.87	7	38.26	37.80	7	7,916	0.09%
2019/07/31	57	37.80	33	37.74	37.60	24	7,619	0.31%
2019/07/29	39	38.85	46.2	39.71	40.10	-7.2	7,321	-0.10%
2019/07/26	8	37.39	21	37.48	38.00	-13	6,850	-0.19%
2019/07/25	2	34.60	11	35.14	35.20	-9	6,447	-0.14%
2019/07/24	3	34.25	2.6	34.53	34.70	0.4	6,379	0.01%
2019/07/23	16	33.48	16.5	34.25	33.95	-0.5	6,406	-0.01%
2019/07/22	10	32.49	14	32.56	32.60	-4	6,385	-0.06%
2019/07/19	0	0.00	57	32.06	32.65	-57	6,510	-0.88%
2019/07/18	3	32.10	0	0.00	31.75	3	6,642	0.05%
2019/07/17	4	31.50	9	31.89	31.90	-5	6,756	-0.07%
2019/07/16	50	31.28	1	31.55	31.60	49	7,109	0.69%
2019/07/15	2.1	32.37	1	32.60	32.65	1.1	7,539	0.01%
2019/07/12	2	32.18	101	32.73	32.75	-99	7,870	-1.26%	大賣/
2019/07/11	0	0.00	1	31.80	31.80	-1	8,403	-0.01%
2019/07/10	0.2	31.85	1	31.85	31.95	-0.8	8,466	-0.01%
2019/07/09	4	31.89	0	0.00	31.70	4	8,744	0.05%
2019/07/08	2	32.00	0	0.00	31.90	2	8,879	0.02%
2019/07/05	1	32.40	1	32.25	32.15	0	8,917	0.00%
2019/07/04	0	0.00	40	32.30	32.10	-40	8,912	-0.45%
2019/07/03	24	31.69	6	31.80	31.70	18	8,946	0.20%
2019/07/02	0	0.00	9	32.14	31.90	-9	8,987	-0.10%
2019/07/01	1	31.85	49	31.97	31.80	-48	8,977	-0.53%
2019/06/28	1	31.10	0	0.00	31.05	1	8,994	0.01%
2019/06/26	0	0.00	2	30.88	30.95	-2	9,017	-0.02%
2019/06/25	2	31.30	0	0.00	30.75	2	9,017	0.02%
2019/06/24	0	0.00	10	31.10	31.35	-10	9,031	-0.11%
2019/06/21	15	31.08	2	30.98	30.90	13	9,083	0.14%
2019/06/20	1	31.85	5	32.00	31.55	-4	9,042	-0.04%
2019/06/19	5	31.45	3	31.53	31.35	2	9,019	0.02%
2019/06/18	20	31.20	0	0.00	30.90	20	9,012	0.22%
2019/06/17	18	31.41	1	31.35	31.65	17	8,960	0.19%
2019/06/14	9	31.14	75	31.25	31.70	-66	8,869	-0.74%
2019/06/13	3	31.05	3	31.15	30.30	0	8,784	0.00%
2019/06/12	2	30.95	4	31.05	30.95	-2	8,635	-0.02%
2019/06/11	26	30.86	18	31.02	30.90	8	8,568	0.09%
2019/06/10	0	0.00	1	29.65	29.70	-1	8,327	-0.01%
2019/06/06	6	29.06	0	0.00	29.00	6	8,299	0.07%
2019/06/05	24	29.83	21	29.47	29.45	3	8,346	0.04%
2019/06/04	1	29.50	3	29.58	29.45	-2	8,333	-0.02%
2019/06/03	1	29.05	0	0.00	29.30	1	8,318	0.01%
2019/05/31	53	29.60	0	0.00	29.50	53	8,284	0.64%
2019/05/30	2	28.85	0	0.00	29.10	2	8,178	0.02%
2019/05/28	1	28.15	0	0.00	28.20	1	8,087	0.01%
2019/05/27	1	28.40	0	0.00	28.40	1	8,120	0.01%
2019/05/23	2	28.40	1	28.35	28.30	1	8,526	0.01%
2019/05/21	2	28.25	0	0.00	28.35	2	8,744	0.02%
2019/05/20	0	0.00	1	29.25	28.80	-1	8,639	-0.01%
2019/05/17	3	29.70	0	0.00	29.30	3	8,650	0.03%
2019/05/16	5	30.30	3	30.45	29.65	2	8,642	0.02%
2019/05/15	3	30.25	2	30.35	30.40	1	8,664	0.01%
2019/05/14	6	29.14	15	28.46	29.40	-9	8,779	-0.10%
2019/05/13	2	29.40	0	0.00	28.80	2	8,781	0.02%
2019/05/10	3.2	29.33	0	0.00	29.30	3.2	8,700	0.04%
2019/05/09	74	30.51	20	29.90	29.85	54	8,496	0.64%
2019/05/08	0.3	32.45	2	32.50	32.60	-1.8	8,255	-0.02%
2019/05/07	14	31.64	37	31.90	31.90	-23	8,191	-0.28%
2019/05/06	32	31.24	0	0.00	31.20	32	8,176	0.39%
2019/05/03	0	0.00	1	32.20	32.20	-1	8,101	-0.01%
2019/05/02	1.4	32.13	10	32.05	31.65	-8.6	8,021	-0.11%
2019/04/30	1	32.40	1.7	32.70	32.70	-0.7	7,886	-0.01%
2019/04/29	8	32.31	3	31.85	32.50	5	7,864	0.06%
2019/04/26	0	0.00	0.1	31.95	31.95	-0.1	7,719	0.00%
2019/04/25	5	32.50	4	32.50	33.00	1	7,569	0.01%
2019/04/24	2	33.40	0.7	33.30	33.40	1.3	7,424	0.02%
2019/04/23	8	33.69	5	33.72	34.05	3	7,217	0.04%
2019/04/22	60	34.73	12	34.55	34.90	48	7,052	0.68%
2019/04/19	18	32.50	135	32.84	33.90	-117	6,699	-1.75%	大賣/鉅額交易
2019/04/18	57	31.03	8	31.66	31.05	49	6,335	0.77%
2019/04/17	64	31.56	16	30.86	30.90	48	5,978	0.80%
2019/04/16	1	28.85	7	28.86	29.10	-6	5,326	-0.11%
2019/04/15	1	28.60	36	29.12	29.05	-35	5,228	-0.67%
2019/04/12	0	0.00	4	28.50	28.55	-4	4,942	-0.08%
2019/04/11	30	27.53	1	27.60	27.40	29	4,789	0.61%
2019/04/10	15	28.00	15	27.80	27.75	0	4,728	0.00%
2019/04/09	1	28.25	3	28.05	28.15	-2	4,694	-0.04%
2019/04/03	0	0.00	16	27.57	27.55	-16	4,525	-0.35%
2019/04/02	11	27.13	0	0.00	27.30	11	4,451	0.25%
2019/04/01	3	26.80	0	0.00	26.85	3	4,335	0.07%
2019/03/29	1	26.20	0	0.00	26.20	1	4,264	0.02%
2019/03/28	1	26.10	0	0.00	26.00	1	4,270	0.02%
2019/03/27	5	26.65	7	26.54	26.40	-2	4,278	-0.05%
2019/03/25	2	27.30	15	27.30	27.30	-13	4,195	-0.31%
2019/03/21	5	27.20	0	0.00	27.60	5	4,118	0.12%
2019/03/20	2	26.80	1	26.85	26.80	1	4,111	0.02%
2019/03/19	8	26.76	0	0.00	26.70	8	4,115	0.19%
2019/03/18	5	26.75	0	0.00	27.15	5	4,094	0.12%
2019/03/14	3	26.23	0	0.00	26.10	3	4,034	0.07%
2019/03/13	2	26.20	1	26.35	26.35	1	4,123	0.02%
2019/03/12	1	26.25	1	26.10	26.15	0	4,166	0.00%
2019/03/08	1	25.60	1	25.60	25.90	0	4,399	0.00%
2019/03/07	1	26.40	1	26.25	26.25	0	4,515	0.00%
2019/03/06	3	26.90	0	0.00	26.85	3	4,539	0.07%
2019/02/27	2	26.95	0	0.00	26.95	2	4,627	0.04%
2019/02/26	13.3	27.74	8	28.11	27.55	5.3	4,598	0.12%
2019/02/25	12	28.01	11	28.29	28.00	1	4,602	0.02%
2019/02/22	30	28.49	3	28.25	27.90	27	4,499	0.60%
2019/02/21	2	26.80	13	27.12	28.10	-11	4,163	-0.26%
2019/02/19	5	26.25	0	0.00	26.10	5	3,977	0.13%
2019/02/18	1	26.15	2	26.15	26.20	-1	3,985	-0.03%
2019/02/14	0	0.00	5	26.08	26.10	-5	3,947	-0.13%
2019/02/13	0	0.00	4	25.64	26.15	-4	3,840	-0.10%
2019/02/12	7	24.79	3	25.00	25.20	4	3,643	0.11%
2019/01/30	2	23.95	0	0.00	23.90	2	3,717	0.05%
2019/01/29	0	0.00	1	23.95	23.90	-1	3,777	-0.03%
2019/01/28	1	24.25	4	24.10	24.10	-3	3,878	-0.08%
2019/01/25	0.4	24.10	8	24.11	24.15	-7.6	4,225	-0.18%
2019/01/24	0.5	23.80	6	23.80	23.70	-5.5	4,307	-0.13%
2019/01/18	0	0.00	2	23.95	23.90	-2	4,541	-0.04%
2019/01/17	0	0.00	4	24.00	23.80	-4	4,604	-0.09%
2019/01/11	2	24.08	0	0.00	23.85	2	4,732	0.04%
2019/01/10	43	24.49	38	24.34	24.30	5	4,712	0.11%
2019/01/09	0	0.00	4	23.41	23.70	-4	4,626	-0.09%
2019/01/08	3	22.80	0	0.00	22.70	3	4,571	0.07%
2019/01/04	0	0.00	1	22.25	22.40	-1	4,684	-0.02%
2019/01/02	1	22.90	0	0.00	22.70	1	4,774	0.02%
2018/12/27	0	0.00	2	23.10	22.95	-2	5,018	-0.04%
2018/12/22	0.7	23.45	0	0.00	23.30	0.7	5,049	0.01%
2018/12/20	1	23.60	1	23.00	23.05	0	5,091	0.00%
2018/12/19	0	0.00	22	24.03	23.80	-22	5,067	-0.43%
2018/12/17	0	0.00	2	24.55	24.50	-2	5,194	-0.04%
2018/12/14	2	24.08	1	24.20	24.30	1	5,181	0.02%
2018/12/13	4	24.56	0	0.00	24.30	4	5,184	0.08%
2018/12/12	1	24.30	10	24.45	24.60	-9	5,146	-0.17%
2018/12/11	0	0.00	5	24.25	23.95	-5	5,149	-0.10%
2018/12/10	1	24.30	0	0.00	24.10	1	5,198	0.02%
2018/12/07	2	24.75	3	24.62	24.75	-1	5,196	-0.02%
2018/12/06	1	24.55	25	24.10	24.05	-24	5,199	-0.46%
2018/12/05	1	25.55	5	25.40	25.60	-4	5,157	-0.08%
2018/12/04	0	0.00	5	25.80	25.85	-5	5,252	-0.10%
2018/12/03	5	26.04	4	25.74	25.65	1	5,211	0.02%
2018/11/30	10	24.45	1	24.50	24.65	9	5,075	0.18%
2018/11/29	0	0.00	1	24.00	23.85	-1	4,932	-0.02%
2018/11/28	0	0.00	3	23.78	23.85	-3	4,935	-0.06%
2018/11/26	0	0.00	1	23.55	23.40	-1	5,035	-0.02%
2018/11/22	20	23.93	0	0.00	23.40	20	5,337	0.37%
2018/11/21	1	23.75	0	0.00	24.05	1	5,764	0.02%
2018/11/20	2	23.60	0	0.00	23.70	2	5,998	0.03%
2018/11/19	0	0.00	11	23.60	23.70	-11	6,020	-0.18%
2018/11/16	1	23.60	4	24.14	23.40	-3	6,028	-0.05%
2018/11/15	2	23.20	10	23.25	23.45	-8	5,927	-0.13%
2018/11/14	33	23.57	2	23.68	23.50	31	5,954	0.52%
2018/11/13	5	22.50	6	23.01	23.20	-1	5,926	-0.02%
2018/11/12	1	22.95	0	0.00	22.85	1	6,002	0.02%
2018/11/09	1	22.95	4	23.15	23.20	-3	6,082	-0.05%
2018/11/08	7	23.25	10	23.30	23.00	-3	6,121	-0.05%
2018/11/07	10	23.23	3	23.32	23.45	7	6,081	0.12%
2018/11/06	11	22.84	10	22.25	22.20	1	6,058	0.02%
2018/11/02	27	23.72	11	23.42	23.40	16	6,019	0.27%
2018/11/01	1	22.30	1	22.45	22.45	0	5,798	0.00%
2018/10/31	0	0.00	4	21.04	21.10	-4	5,804	-0.07%
2018/10/30	2	20.05	0	0.00	20.10	2	5,880	0.03%
2018/10/26	0	0.00	3	19.67	19.50	-3	5,994	-0.05%
2018/10/25	1	19.75	0	0.00	19.05	1	6,049	0.02%
2018/10/24	0	0.00	1	20.50	20.50	-1	6,087	-0.02%
2018/10/23	0	0.00	1	21.05	20.45	-1	6,132	-0.02%
2018/10/19	0	0.00	20	20.90	20.90	-20	6,444	-0.31%
2018/10/18	1	21.60	0	0.00	21.50	1	6,626	0.02%
2018/10/17	2	21.95	1	22.30	21.50	1	6,694	0.01%
2018/10/15	1	21.00	0	0.00	20.85	1	6,739	0.01%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	0	0.00	2	22.93	22.85	-2	6,952	-0.03%
2018/10/08	2	22.40	0	0.00	22.50	2	7,000	0.03%
2018/10/05	1	23.10	6	23.35	23.15	-5	7,080	-0.07%
2018/10/04	10	25.80	10	25.65	25.65	0	7,035	0.00%
2018/09/28	1	26.00	0	0.00	26.15	1	7,440	0.01%
2018/09/27	1	26.30	0	0.00	26.15	1	7,608	0.01%
2018/09/25	2	26.75	1	27.20	26.55	1	8,826	0.01%
2018/09/21	5	27.10	5	26.46	26.90	0	9,259	0.00%
2018/09/20	2	25.33	0	0.00	25.35	2	9,307	0.02%
2018/09/19	0	0.00	1	26.00	25.65	-1	9,365	-0.01%
2018/09/18	6	25.90	1	25.95	25.70	5	9,513	0.05%
2018/09/17	0	0.00	2	26.70	26.55	-2	9,530	-0.02%
2018/09/14	1	26.05	1	26.60	26.40	0	9,515	0.00%
2018/09/13	1	25.80	0	0.00	25.60	1	9,512	0.01%
2018/09/11	2	26.25	2	25.95	26.25	0	9,675	0.00%
2018/09/10	3	25.18	1	25.40	25.25	2	9,667	0.02%
2018/09/07	4	26.85	0	0.00	26.70	4	9,577	0.04%
2018/09/06	0	0.00	6	29.00	28.80	-6	9,571	-0.06%
2018/09/05	3	29.08	5	29.38	28.90	-2	9,621	-0.02%
2018/09/04	10	29.53	3	29.42	29.60	7	9,694	0.07%
2018/09/03	3	29.02	0	0.00	28.80	3	9,749	0.03%
2018/08/31	4	29.33	4	29.90	29.95	0	9,765	0.00%
2018/08/30	0	0.00	1	29.30	29.50	-1	10,169	-0.01%
2018/08/29	2	29.30	10.5	29.39	29.70	-8.5	10,391	-0.08%
2018/08/28	78	29.40	90	28.84	28.55	-12	10,290	-0.12%
2018/08/27	19	27.67	11	28.79	29.20	8	9,920	0.08%
2018/08/24	4	26.45	1	26.70	26.55	3	9,832	0.03%
2018/08/23	1	26.25	0	0.00	26.20	1	10,176	0.01%
2018/08/22	2	25.90	13	25.95	26.10	-11	10,451	-0.11%
2018/08/17	3	27.35	0	0.00	26.45	3	11,913	0.03%
2018/08/16	10	26.90	11	27.21	27.30	-1	12,388	-0.01%
2018/08/15	18	26.35	18	26.26	26.30	0	12,761	0.00%
2018/08/14	1	26.25	0	0.00	27.20	1	12,882	0.01%
2018/08/13	0	0.00	2	26.15	26.20	-2	13,082	-0.02%
2018/08/10	4	28.43	2	28.25	28.15	2	13,043	0.02%
2018/08/08	4	28.91	2	29.53	28.55	2	13,262	0.02%
2018/08/07	8	28.84	2	28.50	29.25	6	13,330	0.05%
2018/08/06	4	28.88	5	28.99	28.85	-1	13,475	-0.01%
2018/08/02	2	27.85	0	0.00	27.85	2	13,499	0.01%
2018/08/01	3	28.78	2	28.58	28.75	1	13,583	0.01%
2018/07/31	2	28.90	1	29.05	28.75	1	13,850	0.01%
2018/07/30	3	28.47	5	29.03	28.50	-2	13,957	-0.01%
2018/07/27	2	29.10	1	29.05	29.50	1	13,909	0.01%
2018/07/26	3	29.43	3	29.43	29.55	0	13,809	0.00%
2018/07/24	1	26.70	0	0.00	27.30	1	13,400	0.01%
2018/07/23	6	26.13	0	0.00	26.70	6	13,305	0.05%
2018/07/19	0	0.00	36	26.31	26.25	-36	13,169	-0.27%
2018/07/18	2	26.83	4	27.30	26.30	-2	13,140	-0.02%
2018/07/16	0	0.00	20	28.00	27.95	-20	12,827	-0.16%
2018/07/13	3	28.85	0	0.00	28.70	3	12,747	0.02%
2018/07/12	0	0.00	0.3	29.65	29.70	-0.3	12,715	0.00%
2018/07/11	0	0.00	3	28.92	28.55	-3	12,623	-0.02%
2018/07/10	2	28.90	0	0.00	29.00	2	12,559	0.02%
2018/07/09	0	0.00	5	28.55	28.75	-5	12,554	-0.04%
2018/07/05	6	29.54	26	30.68	29.80	-20	12,239	-0.16%
2018/07/04	22	32.14	10	32.32	32.00	12	12,022	0.10%
2018/07/03	31	34.05	48.6	33.62	31.40	-17.6	11,762	-0.15%
2018/07/02	70	32.56	25.1	32.89	33.05	44.9	10,803	0.42%
2018/06/29	6	30.30	0	0.00	30.05	6	10,327	0.06%
2018/06/26	0	0.00	5	28.30	29.20	-5	9,925	-0.05%
2018/06/22	0	0.00	3	29.85	28.75	-3	9,839	-0.03%
2018/06/21	3	30.00	4	30.18	30.20	-1	9,781	-0.01%
2018/06/13	1	30.00	4	30.41	30.55	-3	9,329	-0.03%
2018/06/12	1	30.40	14	31.05	30.10	-13	9,261	-0.14%
2018/06/11	13	31.26	7	31.36	31.15	6	9,137	0.07%
2018/06/08	12	30.43	0.6	30.45	30.60	11.4	9,001	0.13%
2018/06/07	28	31.89	35	31.79	30.40	-7	8,896	-0.08%
2018/06/06	10	30.14	62	30.27	31.20	-52	8,362	-0.62%
2018/06/05	17	29.57	12	28.75	28.85	5	8,033	0.06%
2018/06/04	15	29.89	26	30.46	29.75	-11	7,931	-0.14%
2018/06/01	7	29.07	4	28.65	29.15	3	7,814	0.04%
2018/05/31	42	30.53	12	30.70	29.15	30	7,709	0.39%
2018/05/30	8	29.89	42	29.47	30.40	-34	7,314	-0.46%
2018/05/29	37	30.91	16.1	30.46	30.05	20.9	6,991	0.30%
2018/05/28	61.1	29.64	60	29.71	31.60	1.1	6,615	0.02%
2018/05/25	75.1	28.23	46	28.46	28.80	29.1	6,007	0.48%
2018/05/24	38	26.14	33.6	26.16	27.20	4.4	5,375	0.08%
2018/05/23	32	24.33	41.2	24.55	24.75	-9.2	4,844	-0.19%
2018/05/22	18	23.69	20	23.73	23.55	-2	4,373	-0.05%
2018/05/21	22	23.21	33	23.28	23.35	-11	4,181	-0.26%
2018/05/18	0	0.00	5.1	22.21	22.20	-5.1	3,919	-0.13%
2018/05/16	3	22.80	39	22.50	22.90	-36	3,734	-0.96%
2018/05/15	3	22.30	16	21.83	22.45	-13	3,591	-0.36%
2018/05/14	4	21.55	34	21.72	21.70	-30	3,452	-0.87%
2018/05/11	16	21.35	16	21.06	20.80	0	3,201	0.00%
2018/05/10	1	21.20	10	21.00	21.40	-9	3,004	-0.30%
2018/05/09	0	0.00	11	21.05	21.25	-11	2,931	-0.38%
2018/05/08	17	21.22	34	21.06	20.25	-17	2,728	-0.62%
2018/05/07	22	19.41	35	19.79	20.05	-13	2,354	-0.55%
2018/05/04	0	0.00	10	18.28	18.25	-10	2,142	-0.47%
2018/05/02	0	0.00	2	18.10	18.10	-2	2,070	-0.10%
2018/04/26	5	16.69	10	16.80	16.45	-5	2,077	-0.24%
2018/04/25	5	16.85	3	16.55	16.90	2	2,097	0.10%
2018/04/24	13	17.00	3	17.30	16.90	10	2,142	0.47%
2018/04/20	11	17.90	2	17.85	17.80	9	2,226	0.40%
2018/04/19	0	0.00	1	18.05	17.95	-1	2,248	-0.04%
2018/04/18	7	18.07	2	18.25	17.85	5	2,290	0.22%
2018/04/12	1	17.60	1	17.75	17.85	0	2,371	0.00%
2018/04/11	1	17.65	0	0.00	17.60	1	2,503	0.04%
2018/04/02	1	17.85	0	0.00	17.75	1	2,937	0.03%
2018/03/31	0	0.00	1	17.85	17.90	-1	3,036	-0.03%
2018/03/27	0	0.00	1	18.20	18.10	-1	3,704	-0.03%
2018/03/26	4	18.18	0	0.00	17.95	4	3,919	0.10%
2018/03/23	0	0.00	2	17.45	17.90	-2	4,247	-0.05%
2018/03/20	3	18.55	0	0.00	18.55	3	5,551	0.05%
2018/03/15	10	19.00	0	0.00	19.05	10	5,882	0.17%
2018/03/14	1	18.95	0	0.00	18.95	1	6,053	0.02%
2018/03/12	10	18.80	2	18.80	18.80	8	6,081	0.13%
2018/03/09	0	0.00	9	19.10	18.85	-9	6,117	-0.15%
2018/03/08	1	18.80	0	0.00	18.80	1	6,110	0.02%
2018/03/07	1	19.15	0	0.00	18.85	1	6,129	0.02%
2018/03/06	0	0.00	3	19.30	19.45	-3	6,169	-0.05%
2018/03/05	1	18.80	0	0.00	18.50	1	6,142	0.02%
2018/02/27	30	19.05	0	0.00	18.85	30	6,240	0.48%
2018/02/26	0	0.00	60	19.30	19.30	-60	6,352	-0.94%
2018/02/23	15	19.67	12	19.71	19.70	3	6,531	0.05%
2018/02/21	1	18.40	0	0.00	18.80	1	6,850	0.01%
2018/02/12	0	0.00	2	17.90	17.95	-2	6,962	-0.03%
2018/02/09	12	17.12	15	17.40	17.35	-3	7,004	-0.04%
2018/02/06	10	18.60	71	17.85	17.65	-61	6,970	-0.88%
2018/02/05	30	19.43	0	0.00	19.55	30	6,926	0.43%
2018/02/01	0	0.00	2	20.68	20.40	-2	6,967	-0.03%
2018/01/31	1	20.00	5	20.00	20.20	-4	7,016	-0.06%
2018/01/26	1	20.50	1	20.70	20.40	0	7,121	0.00%
2018/01/25	5	20.46	0	0.00	20.30	5	7,134	0.07%
2018/01/24	20	20.10	0	0.00	20.30	20	7,191	0.28%
2018/01/23	3	20.45	0	0.00	20.30	3	7,367	0.04%
2018/01/22	0	0.00	10	20.80	20.70	-10	7,401	-0.14%
2018/01/17	0	0.00	0	21.40	21.50	0	7,445	0.00%
2018/01/16	3	21.00	2	20.90	20.95	1	7,459	0.01%
2018/01/15	0	0.00	2	21.30	21.00	-2	7,507	-0.03%
2018/01/12	2	21.50	1.3	21.44	21.40	0.7	7,587	0.01%
2018/01/11	15	21.45	0.7	21.55	21.65	14.3	7,709	0.19%
2018/01/09	11	20.72	11	20.75	20.70	0	7,970	0.00%
2018/01/08	20	21.30	45	21.11	20.70	-25	8,145	-0.31%
2018/01/05	37	21.64	10	21.70	21.65	27	8,371	0.32%
2018/01/04	65	22.50	29.4	22.32	22.55	35.6	8,221	0.43%
2018/01/03	1	21.65	0	0.00	21.45	1	7,920	0.01%
2018/01/02	4	21.64	0	0.00	21.45	4	7,853	0.05%