伍豐 (8076)-華南永昌-南京券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
27.90
漲跌
▲0.10
漲幅
+0.36%
成交量
450張
產業
上櫃電腦及週邊類股
241人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

伍豐 (8076)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/04/19	0	0.00	0	28.60	28.20	0	646	0.00%
2024/04/18	0	0.00	0	28.60	28.60	0	648	0.00%
2024/04/17	0	28.34	0	0.00	28.60	0	652	0.00%
2024/04/12	0	28.90	0	0.00	29.40	0	654	0.00%
2024/04/10	0	0.00	1	28.55	28.75	-1	645	-0.15%
2024/04/08	1	28.15	0	0.00	28.25	1	656	0.15%
2024/03/28	0	29.00	0	0.00	28.60	0	698	0.00%
2024/03/26	2	28.75	0	0.00	28.55	2	697	0.29%
2024/03/21	0	0.00	1	28.70	28.85	-1	731	-0.14%
2024/03/20	0	28.65	0	0.00	28.50	0	733	0.00%
2024/03/19	0	0.00	0.4	28.65	28.70	-0.4	729	-0.06%
2024/03/18	14	28.48	0	0.00	28.55	14	732	1.91%
2024/03/15	6	29.00	0	0.00	29.05	6	729	0.82%
2024/03/08	1	29.50	0	0.00	29.40	1	731	0.14%
2024/03/07	6.1	31.07	5	31.52	30.30	1.1	720	0.15%
2024/03/06	0	0.00	6	30.70	30.90	-6	687	-0.87%
2024/03/05	5	31.00	7	30.96	30.65	-2	665	-0.30%
2024/03/04	0	30.40	8	30.46	30.45	-8	650	-1.23%
2024/03/01	0	30.40	10	30.30	30.35	-10	648	-1.54%
2024/02/26	0	30.35	19.1	30.22	30.60	-19.1	657	-2.90%
2024/02/23	0.1	30.00	2	30.43	30.00	-1.9	661	-0.29%
2024/02/22	0	30.62	15	30.69	30.50	-15	660	-2.27%
2024/02/21	0	30.17	5	30.31	30.40	-5	648	-0.77%
2024/02/20	0	30.23	0	0.00	30.15	0	649	0.00%
2024/02/19	0	30.35	23	30.38	30.15	-23	660	-3.48%
2024/02/02	0	29.55	0	0.00	29.50	0	734	0.00%
2024/02/01	0	0.00	1	29.75	29.70	-1	741	-0.13%
2024/01/30	0.1	29.90	0	0.00	29.90	0.1	758	0.01%
2024/01/29	0	29.85	0	0.00	30.10	0	767	0.00%
2024/01/25	0	0.00	1	30.10	29.95	-1	788	-0.13%
2024/01/24	0	30.05	0	0.00	30.05	0	789	0.00%
2024/01/23	0	0.00	12	29.85	30.00	-12	802	-1.50%
2024/01/19	1	29.80	5	29.91	29.80	-4	809	-0.49%
2024/01/16	1	30.35	0	0.00	30.30	1	811	0.12%
2024/01/15	1	30.40	1	30.70	30.75	0	813	0.00%
2024/01/09	0	30.60	0	0.00	30.60	0	841	0.00%
2024/01/08	0	31.05	0	0.00	31.05	0	865	0.00%
2024/01/03	7	31.45	0	31.65	31.60	7	954	0.73%
2024/01/02	0	31.80	6	31.83	31.75	-6	974	-0.62%
2023/12/29	0	0.00	8	31.65	31.45	-8	969	-0.83%
2023/12/28	0	0.00	8	31.43	31.50	-8	967	-0.83%
2023/12/27	0	31.30	3	31.27	31.25	-3	966	-0.31%
2023/12/26	2	31.83	5	31.88	31.25	-3	964	-0.31%
2023/12/25	2	31.53	12	31.35	31.50	-10	943	-1.06%
2023/12/21	0	30.90	14	31.30	30.90	-14	930	-1.50%
2023/12/20	0	0.00	10.2	31.12	31.25	-10.2	924	-1.11%
2023/12/19	0	0.00	9	30.95	30.70	-9	913	-0.99%
2023/12/18	0	0.00	12.2	30.99	31.25	-12.2	907	-1.34%
2023/12/15	0	0.00	15	30.65	30.85	-15	904	-1.66%
2023/12/11	0	30.50	0	0.00	30.40	0	920	0.00%
2023/12/08	0	0.00	13	31.16	31.15	-13	923	-1.41%
2023/12/07	0	0.00	6	31.53	31.10	-6	1,004	-0.60%
2023/12/06	0	0.00	12	31.38	31.35	-12	1,012	-1.19%
2023/12/04	0	0.00	13.9	31.69	31.55	-13.9	1,015	-1.37%
2023/12/01	0	0.00	12	31.30	31.20	-12	1,026	-1.17%
2023/11/30	1	31.25	12	31.21	31.15	-11	1,024	-1.07%
2023/11/21	0	31.05	0	0.00	31.30	0	1,045	0.00%
2023/11/20	0	0.00	0	30.90	30.90	0	1,051	0.00%
2023/11/17	0.2	31.20	0	31.25	30.85	0.1	1,053	0.01%
2023/11/16	0	0.00	0.3	30.60	31.10	-0.3	1,067	-0.03%
2023/11/15	0	0.00	0.6	30.20	30.25	-0.6	1,070	-0.06%
2023/11/14	20	30.65	0	0.00	30.30	20	1,067	1.87%
2023/11/13	0	0.00	20	30.58	30.55	-20	1,064	-1.88%
2023/11/10	0	0.00	1	32.60	32.30	-1	1,019	-0.10%
2023/11/09	1	32.70	1	32.95	32.55	0	1,024	0.00%
2023/11/08	1	33.05	1	33.30	33.05	0	1,047	0.00%
2023/11/07	0	0.00	0	33.15	33.05	0	1,065	0.00%
2023/11/06	0	0.00	2	33.15	33.15	-2	1,089	-0.19%
2023/10/31	1	32.20	0	0.00	32.20	1	1,113	0.09%
2023/10/27	3	32.00	0	0.00	31.85	3	1,141	0.26%
2023/10/25	0	0.00	0	32.75	32.50	0	1,177	0.00%
2023/10/23	5	31.55	0	0.00	31.55	5	1,200	0.42%
2023/10/20	4	31.70	4	31.83	31.50	0	1,223	0.00%
2023/10/18	9	33.08	0	0.00	32.25	9	1,277	0.70%
2023/10/17	79	32.82	0	0.00	32.95	79	1,291	6.12%
2023/10/16	2	33.45	88	33.06	32.85	-86	1,321	-6.51%
2023/10/13	3	33.77	6	33.67	33.95	-3	1,392	-0.22%
2023/10/12	1	32.80	0	0.00	33.15	1	1,381	0.07%
2023/10/11	0	0.00	2	32.65	32.50	-2	1,384	-0.14%
2023/10/06	28	32.43	1	32.35	32.25	27	1,401	1.93%
2023/10/05	60	31.47	0	0.00	31.75	60	1,434	4.18%
2023/10/03	0	0.00	0.1	31.70	31.50	-0.1	1,513	-0.01%
2023/10/02	0	0.00	0	31.40	31.50	0	1,639	0.00%
2023/09/28	0	0.00	0	30.95	31.15	0	1,709	0.00%
2023/09/27	0	0.00	0	31.25	30.80	0	1,784	0.00%
2023/09/26	0	0.00	0	31.60	31.00	0	1,837	0.00%
2023/09/25	0	0.00	0	31.30	31.50	0	1,912	0.00%
2023/09/20	0	0.00	0	31.90	31.45	0	2,053	0.00%
2023/09/19	0	0.00	0	32.60	31.90	0	2,157	0.00%
2023/09/18	0	0.00	3	32.58	32.40	-3	2,271	-0.13%
2023/09/14	1	32.70	15	32.83	32.70	-14	2,669	-0.52%
2023/09/12	1	32.85	23	32.63	32.80	-22	2,886	-0.76%
2023/09/11	1	31.00	14	31.36	31.00	-13	3,429	-0.38%
2023/09/07	1	31.50	0	0.00	31.00	1	3,907	0.03%
2023/09/06	0	0.00	10	31.46	31.45	-10	4,008	-0.25%
2023/09/05	0	0.00	13	31.19	31.35	-13	4,084	-0.32%
2023/08/29	0	0.00	1.1	30.81	31.00	-1.1	4,524	-0.02%
2023/08/28	2	32.50	0	0.00	32.20	2	4,593	0.04%
2023/08/25	1	32.50	0	0.00	32.55	1	4,612	0.02%
2023/08/23	2	32.80	2	32.88	32.85	0	4,758	0.00%
2023/08/22	0	0.00	5	33.00	32.70	-5	4,820	-0.10%
2023/08/21	5	32.55	2	32.48	32.65	3	4,873	0.06%
2023/08/14	0	0.00	1	32.00	32.00	-1	5,855	-0.02%
2023/08/09	2	33.73	0	0.00	33.65	2	6,880	0.03%
2023/08/08	1	34.70	1	34.95	34.45	0	7,035	0.00%
2023/08/04	0	0.00	1	34.55	34.45	-1	7,045	-0.01%
2023/08/02	6	34.73	0	0.00	34.25	6	7,039	0.09%
2023/08/01	0	0.00	3	35.00	35.20	-3	7,021	-0.04%
2023/07/28	0	35.40	0	0.00	35.25	0	6,995	0.00%
2023/07/27	0	0.00	13	35.57	35.85	-13	6,993	-0.19%
2023/07/26	1	35.25	0	35.55	35.10	1	6,977	0.01%
2023/07/25	0	0.00	1	35.65	35.60	-1	6,971	-0.01%
2023/07/24	3	34.75	0	35.05	34.90	3	6,944	0.04%
2023/07/18	1	36.90	10	36.20	35.60	-9	6,827	-0.13%
2023/07/17	7	37.63	1	37.25	37.50	6	6,729	0.09%
2023/07/14	2	36.85	2	37.23	37.00	0	6,694	0.00%
2023/07/12	0	0.00	10.7	37.42	36.40	-10.7	6,632	-0.16%
2023/07/10	1	37.00	13	38.05	37.00	-12	6,548	-0.18%
2023/07/07	14	38.08	5.1	37.63	37.70	8.9	6,505	0.14%
2023/07/06	2	39.43	1	39.40	38.85	1	6,379	0.02%
2023/07/05	4	39.68	14	39.91	39.05	-10	6,307	-0.16%
2023/07/04	4	38.79	5	38.92	38.90	-1	6,236	-0.02%
2023/07/03	0	0.00	1.1	39.15	39.00	-1.1	6,184	-0.02%
2023/06/30	1	37.65	1	38.15	38.25	0	6,105	0.00%
2023/06/28	2	37.60	2	38.03	37.60	0	6,022	0.00%
2023/06/27	21	39.35	11	39.01	38.45	10	5,949	0.17%
2023/06/26	34	39.32	25	40.25	40.20	9	5,836	0.15%
2023/06/21	13	39.13	25.1	39.34	39.45	-12.1	5,715	-0.21%
2023/06/20	72	39.90	89	40.11	39.50	-17	5,611	-0.30%
2023/06/19	21	37.78	2	37.78	37.70	19	5,303	0.36%
2023/06/16	3	37.70	7.8	38.36	37.60	-4.8	5,235	-0.09%
2023/06/15	74	39.72	157	40.28	39.40	-83	5,054	-1.64%	大賣/
2023/06/14	42	38.43	40.7	37.80	38.60	1.3	4,429	0.03%
2023/06/13	17	35.24	3.9	35.86	35.10	13.1	4,017	0.33%
2023/06/12	21	36.16	17	36.13	35.50	4	3,962	0.10%
2023/06/09	5	35.69	13	35.70	35.35	-8	3,889	-0.21%
2023/06/08	4	34.85	37	34.82	35.00	-33	3,810	-0.87%
2023/06/07	11	35.58	17.6	35.53	35.70	-6.6	3,757	-0.18%
2023/06/06	3.1	34.45	10	35.03	34.35	-7	3,562	-0.20%
2023/06/05	0	0.00	21	34.72	34.50	-21	3,521	-0.60%
2023/06/02	0	0.00	9	35.60	35.05	-9	3,480	-0.26%
2023/06/01	4	35.70	9.2	35.39	35.15	-5.2	3,465	-0.15%
2023/05/31	2.1	34.81	15.5	35.03	34.65	-13.4	3,394	-0.39%
2023/05/30	14	35.45	1	35.55	34.65	13	3,362	0.39%
2023/05/29	1	35.10	8	35.10	35.45	-7	3,250	-0.22%
2023/05/26	2.1	34.80	1	34.70	34.35	1.1	3,205	0.03%
2023/05/25	0.1	35.00	0	0.00	35.20	0.1	3,155	0.00%
2023/05/24	22.2	35.71	19	36.08	35.80	3.2	3,095	0.10%
2023/05/23	10	35.44	34.1	35.44	36.00	-24.1	2,904	-0.83%
2023/05/22	1	34.00	16	34.09	34.10	-15	2,657	-0.56%
2023/05/19	13.3	34.24	3	33.97	33.30	10.3	2,594	0.40%
2023/05/18	56	34.42	69	34.95	35.10	-13	2,407	-0.54%
2023/05/17	4	34.09	28.7	34.25	33.95	-24.7	2,121	-1.16%
2023/05/16	56	34.22	98.9	33.97	34.40	-42.9	1,966	-2.18%
2023/05/15	69	32.98	150	32.48	33.40	-81	1,382	-5.86%	大賣/
2023/05/12	14	30.78	85	30.81	30.40	-71	1,019	-6.97%
2023/05/11	0	0.00	1	29.90	29.10	-1	842	-0.12%
2023/05/10	0	0.00	12	29.60	29.85	-12	830	-1.44%
2023/05/09	1	29.45	8	29.66	29.45	-7	835	-0.84%
2023/05/08	0	0.00	29	29.57	29.65	-29	838	-3.46%
2023/05/05	0	0.00	16	29.29	29.40	-16	830	-1.93%
2023/05/04	0	0.00	12	29.34	29.20	-12	838	-1.43%
2023/05/03	0.1	29.20	12	29.20	29.25	-11.9	844	-1.41%
2023/05/02	0	0.00	20	28.86	28.85	-20	844	-2.37%
2023/04/27	0	0.00	0	28.00	27.90	0	839	0.00%
2023/04/24	0	0.00	10.1	27.85	28.25	-10.1	849	-1.19%
2023/04/21	1	28.20	0	28.50	28.00	1	865	0.11%
2023/04/20	0	0.00	20	28.60	28.70	-20	859	-2.33%
2023/04/18	0	29.20	0	0.00	29.05	0	850	0.00%
2023/04/17	0.1	29.25	0	0.00	29.30	0.1	851	0.01%
2023/04/11	0	0.00	0	28.70	28.60	0	834	0.00%
2023/03/31	0	0.00	0	28.75	28.75	0	845	0.00%
2023/03/30	0	28.85	0	0.00	28.60	0	859	0.00%
2023/03/24	0	29.05	0	0.00	29.00	0	894	0.00%
2023/03/23	0	0.00	13	29.02	28.95	-13	901	-1.44%
2023/03/21	0	0.00	0	28.85	28.85	0	950	0.00%
2023/03/20	0	28.70	0	0.00	28.55	0	987	0.00%
2023/03/15	0	29.00	0	0.00	28.60	0	1,190	0.00%
2023/03/14	10	29.65	10	29.55	28.80	0	1,305	0.00%
2023/03/13	0	29.50	1	29.40	29.50	-1	1,334	-0.07%
2023/03/10	0	0.00	0.1	30.60	30.00	-0.1	1,317	0.00%
2023/03/09	2	31.10	24.4	30.86	30.85	-22.4	1,304	-1.72%
2023/03/08	0	30.53	20	30.50	30.55	-20	1,304	-1.53%
2023/03/07	1	30.85	1	30.60	30.60	0	1,313	0.00%
2023/03/06	1.1	30.89	20	30.39	30.70	-18.9	1,306	-1.45%
2023/03/03	0	29.55	14	29.59	29.55	-14	1,266	-1.11%
2023/03/02	0	0.00	15.1	29.45	29.45	-15.1	1,265	-1.19%
2023/03/01	0	29.85	0	0.00	29.45	0	1,265	0.00%
2023/02/23	0	0.00	14	30.76	30.30	-14	1,285	-1.09%
2023/02/21	0	0.00	7	30.52	30.20	-7	1,308	-0.53%
2023/02/20	0	0.00	15	30.07	30.25	-15	1,310	-1.14%
2023/02/14	1	29.20	0	0.00	29.30	1	1,324	0.08%
2023/02/13	1	29.00	0	0.00	29.00	1	1,328	0.08%
2023/02/10	0	29.40	0	0.00	28.85	0	1,334	0.00%
2023/02/09	0	0.00	10	29.65	29.45	-10	1,330	-0.75%
2023/02/08	0	29.65	0	0.00	29.75	0	1,329	0.00%
2023/02/07	1	29.90	1	29.70	29.70	0	1,323	0.00%
2023/02/06	0	29.30	19	29.67	29.80	-19	1,308	-1.45%
2023/02/03	0	29.50	1	29.20	29.20	-1	1,297	-0.08%
2023/02/02	1	29.55	4	29.45	29.45	-3	1,290	-0.23%
2023/02/01	0	0.00	0	29.10	29.15	0	1,275	0.00%
2023/01/16	1	27.85	4	27.85	28.25	-3	1,255	-0.24%
2023/01/13	0	0.00	10	27.74	27.75	-10	1,253	-0.80%
2023/01/03	0	27.70	0	0.00	27.90	0	1,295	0.00%
2022/12/30	10	28.25	0	0.00	27.95	10	1,297	0.77%
2022/12/29	0	27.80	0	0.00	27.80	0	1,300	0.00%
2022/12/27	0	0.00	4	28.16	27.95	-4	1,299	-0.31%
2022/12/26	0	0.00	10	28.12	28.15	-10	1,300	-0.77%
2022/12/15	0	0.00	1	28.55	28.10	-1	1,369	-0.07%
2022/12/14	0	0.00	3	28.27	28.30	-3	1,386	-0.22%
2022/12/13	2	27.85	0	0.00	27.85	2	1,383	0.14%
2022/12/12	10	28.85	1	28.95	28.65	9	1,351	0.67%
2022/12/09	0	0.00	3	31.90	30.40	-3	1,332	-0.23%
2022/12/08	10	31.82	29	31.94	31.95	-19	1,295	-1.47%
2022/12/07	10	31.66	28.5	31.50	31.55	-18.5	1,257	-1.47%
2022/12/06	3	31.35	40	31.55	31.80	-37	1,182	-3.13%
2022/12/05	20	30.86	23.4	30.20	30.75	-3.4	1,073	-0.32%
2022/12/02	0	0.00	14	29.34	29.30	-14	1,047	-1.34%
2022/12/01	0	0.00	10	29.10	29.00	-10	1,066	-0.94%
2022/11/30	1	29.65	6	29.58	29.10	-5	1,129	-0.44%
2022/11/29	0.1	28.50	5	28.71	29.50	-4.9	1,177	-0.41%
2022/11/28	0	0.00	1	28.30	28.30	-1	1,292	-0.08%
2022/11/24	0	0.00	1	28.85	28.65	-1	1,632	-0.06%
2022/11/23	0	0.00	0	28.75	28.75	0	1,737	0.00%
2022/11/22	0	0.00	1	28.70	28.70	-1	1,770	-0.06%
2022/11/21	0	0.00	18	29.76	29.45	-18	1,786	-1.01%
2022/11/18	0	0.00	15	29.42	29.40	-15	1,784	-0.84%
2022/11/17	0	0.00	3.4	29.03	29.35	-3.4	1,782	-0.19%
2022/11/16	2	28.35	0	0.00	28.65	2	1,764	0.11%
2022/11/15	5	28.33	15	28.34	28.50	-10	1,762	-0.57%
2022/11/14	0	0.00	0	27.80	28.05	0	1,761	0.00%
2022/11/04	0	25.80	0	0.00	25.95	0	1,816	0.00%
2022/10/25	0	25.45	5	25.05	25.00	-5	2,132	-0.23%
2022/10/21	0	0.00	1	25.20	25.15	-1	2,158	-0.05%
2022/10/17	13	25.31	1	25.35	25.95	12	2,232	0.54%
2022/10/14	0	0.00	0	26.00	26.00	0	2,243	0.00%
2022/10/13	1	26.05	1	26.30	25.35	0	2,289	0.00%
2022/10/11	0.4	27.25	0	0.00	27.05	0.4	2,413	0.02%
2022/10/06	0	0.00	6	28.55	28.70	-6	2,423	-0.25%
2022/10/05	5	28.70	10	29.00	28.45	-5	2,440	-0.20%
2022/10/04	0	0.00	5	28.21	28.45	-5	2,436	-0.21%
2022/10/03	0	0.00	1	27.80	27.90	-1	2,433	-0.04%
2022/09/30	1.1	27.59	0	0.00	28.15	1.1	2,438	0.04%
2022/09/28	0	27.70	0	0.00	27.45	0	2,424	0.00%
2022/09/27	0	28.05	0	0.00	28.85	0	2,409	0.00%
2022/09/26	1.2	28.13	16	28.49	28.20	-14.8	2,398	-0.62%
2022/09/23	16	29.60	16	30.05	29.35	0	2,380	0.00%
2022/09/22	17	29.77	0	0.00	30.10	17	2,367	0.72%
2022/09/21	0	0.00	16	29.80	29.70	-16	2,355	-0.68%
2022/09/20	16	30.34	0	0.00	30.30	16	2,332	0.69%
2022/09/19	0	0.00	5	30.35	30.40	-5	2,327	-0.21%
2022/09/16	0	31.00	0	0.00	30.80	0	2,315	0.00%
2022/09/15	3	31.68	5	31.61	31.25	-2	2,297	-0.09%
2022/09/14	0	0.00	0.1	31.80	31.85	-0.1	2,281	0.00%
2022/09/13	0	0.00	1	32.45	32.45	-1	2,265	-0.04%
2022/09/12	1	32.30	16	32.49	32.40	-15	2,240	-0.67%
2022/09/08	0	0.00	5	32.75	32.65	-5	2,228	-0.22%
2022/09/07	15	33.14	0	0.00	33.00	15	2,198	0.68%
2022/09/05	16	35.83	25	35.25	34.60	-9	2,114	-0.43%
2022/09/02	18	35.49	27	35.50	35.15	-9	2,046	-0.44%
2022/09/01	22	34.92	11	35.18	35.25	11	1,919	0.57%
2022/08/31	23.1	34.92	31	34.97	34.60	-8	1,803	-0.44%
2022/08/30	0	0.00	14	32.01	32.70	-14	1,596	-0.88%
2022/08/29	0	0.00	1	33.25	33.25	-1	1,504	-0.07%
2022/08/26	0	0.00	8	33.11	33.05	-8	1,532	-0.52%
2022/08/24	0	0.00	15	32.57	32.40	-15	1,513	-0.99%
2022/08/23	3	31.68	0	0.00	31.95	3	1,500	0.20%
2022/08/19	2	31.85	30	32.13	31.85	-28	1,501	-1.86%
2022/08/17	0	0.00	10.7	32.65	32.10	-10.7	1,537	-0.70%
2022/08/16	5	32.90	2	32.80	32.80	3	1,506	0.20%
2022/08/15	0	0.00	1	32.00	32.15	-1	1,473	-0.07%
2022/08/12	5	32.30	0	0.00	31.75	5	1,472	0.34%
2022/08/09	0	0.00	1	31.70	31.70	-1	1,446	-0.07%
2022/08/05	11	32.49	7	32.16	32.40	4	1,415	0.28%
2022/08/04	7	30.85	1	30.85	31.20	6	1,372	0.44%
2022/08/03	6	31.98	6	33.07	30.80	0	1,349	0.00%
2022/08/02	0	0.00	10	31.25	31.20	-10	1,177	-0.85%
2022/07/28	2	32.00	4	31.28	31.10	-2	1,149	-0.17%
2022/07/27	13	31.75	14	31.06	31.80	-1	1,131	-0.09%
2022/07/25	20	30.75	0	0.00	30.70	20	1,087	1.84%
2022/07/22	5	30.48	4	30.83	30.45	1	1,077	0.09%
2022/07/21	5	31.78	1	31.45	31.40	4	1,043	0.38%
2022/07/20	3	32.05	28	31.36	31.30	-25	1,017	-2.46%
2022/07/19	33	31.86	5	31.75	31.60	28	970	2.89%
2022/07/18	3	31.17	48	31.39	31.75	-45	888	-5.07%
2022/07/15	10	30.10	0	0.00	29.95	10	810	1.23%
2022/07/14	0	0.00	7	29.28	29.55	-7	788	-0.89%
2022/07/13	0	28.55	2.3	29.25	29.25	-2.3	779	-0.30%
2022/07/12	5	27.58	2	27.70	27.50	3	764	0.39%
2022/07/11	6	29.04	0	0.00	28.55	6	760	0.79%
2022/07/04	0	0.00	11	28.08	28.20	-11	746	-1.47%
2022/07/01	1	26.80	0	0.00	26.80	1	740	0.14%
2022/06/30	0	0.00	6	27.90	27.85	-6	731	-0.82%
2022/06/29	6	28.25	0	0.00	28.30	6	732	0.82%
2022/06/14	1	29.75	0	0.00	30.00	1	726	0.14%
2022/06/13	0	0.00	0	30.30	29.70	0	721	0.00%
2022/06/08	5	30.57	1	30.35	30.25	4	722	0.55%
2022/06/07	0	0.00	2	31.10	31.00	-2	709	-0.28%
2022/06/06	7	31.44	32	31.34	31.30	-25	696	-3.59%
2022/06/02	0	0.00	15	30.11	30.30	-15	644	-2.33%
2022/06/01	0	0.00	8	30.26	29.70	-8	656	-1.22%
2022/05/31	0	0.00	0	29.75	29.95	0	648	0.00%
2022/05/27	4	29.40	4	29.55	29.15	0	649	0.00%
2022/05/26	1	30.05	101	30.17	29.55	-100	769	-12.99%	大賣/
2022/05/25	0	0.00	43	28.98	29.00	-43	734	-5.85%
2022/05/24	130	28.24	0	0.00	28.30	130	742	17.50%	大買/鉅額交易
2022/05/23	10	28.15	0	28.45	28.20	10	766	1.30%
2022/05/20	0	0.00	6	29.03	28.75	-6	772	-0.78%
2022/05/19	20	28.58	39	28.82	28.85	-19	772	-2.46%
2022/05/18	0	0.00	9	28.40	28.50	-9	783	-1.15%
2022/05/17	2	28.63	6	28.38	27.90	-4	833	-0.48%
2022/05/12	2	27.35	0	0.00	26.95	2	876	0.23%
2022/05/11	0	0.00	1	27.15	27.15	-1	876	-0.11%
2022/05/09	0	0.00	10	26.50	26.55	-10	892	-1.12%
2022/05/06	0.3	27.05	9	27.00	27.05	-8.7	895	-0.97%
2022/05/05	1	27.35	12	27.40	27.35	-11	900	-1.22%
2022/05/04	0	0.00	9	27.78	27.30	-9	907	-0.99%
2022/05/03	0	0.00	4	27.75	27.70	-4	918	-0.44%
2022/04/29	0	0.00	5	28.25	27.80	-5	944	-0.53%
2022/04/27	1	27.65	0	27.68	28.00	1	981	0.10%
2022/04/25	1	28.45	0	0.00	28.40	1	1,003	0.10%
2022/04/21	0	0.00	3	29.50	29.30	-3	1,053	-0.28%
2022/04/20	0	29.10	3	29.20	29.25	-3	1,140	-0.26%
2022/04/19	0	0.00	10	28.75	28.75	-10	1,165	-0.86%
2022/04/18	0	29.85	20	28.64	28.70	-20	1,217	-1.64%
2022/04/15	0	0.00	20	29.05	29.10	-20	1,413	-1.41%
2022/04/13	0	29.65	0	0.00	29.45	0	1,857	0.00%
2022/04/12	1	29.30	0	0.00	29.30	1	1,891	0.05%
2022/04/11	2	29.40	10	29.45	29.55	-8	1,923	-0.42%
2022/04/07	0	0.00	0	30.25	29.95	0	2,049	0.00%
2022/03/30	3	30.15	0	0.00	30.25	3	2,247	0.13%
2022/03/28	0	0.00	10	30.30	30.30	-10	2,312	-0.43%
2022/03/25	0	30.15	0	0.00	30.00	0	2,420	0.00%
2022/03/22	0	0.00	11	30.18	30.10	-11	2,917	-0.38%
2022/03/21	0	30.55	1	30.55	30.20	-1	3,099	-0.03%
2022/03/18	0	30.35	11.5	30.27	30.30	-11.5	3,124	-0.37%
2022/03/14	0	30.00	1.1	30.04	29.70	-1.1	3,250	-0.04%
2022/03/11	0	29.95	1	29.75	29.75	-1	3,257	-0.03%
2022/03/10	0	0.00	10	30.30	30.20	-10	3,254	-0.31%
2022/03/08	2	29.87	0	0.00	29.40	2	3,253	0.06%
2022/03/07	1	29.75	0	0.00	29.75	1	3,259	0.03%
2022/03/04	0	31.70	0	0.00	31.20	0	3,330	0.00%
2022/03/03	3.7	31.86	0	0.00	31.80	3.7	3,343	0.11%
2022/03/01	2	32.00	2	31.85	31.85	0	3,358	0.00%
2022/02/24	1	31.85	1	31.85	31.85	0	3,244	0.00%
2022/02/22	0	33.30	0	0.00	32.50	0	3,229	0.00%
2022/02/21	0	33.05	1.1	32.80	33.10	-1.1	3,244	-0.04%
2022/02/18	6	33.30	4	33.66	33.25	2	3,242	0.06%
2022/02/17	42	33.68	52	33.88	33.80	-10	3,224	-0.31%
2022/02/15	0	0.00	20	32.45	32.40	-20	3,177	-0.63%
2022/02/14	0	31.80	0	0.00	32.00	0	3,256	0.00%
2022/02/09	0.3	32.40	0	0.00	32.55	0.3	3,266	0.01%
2022/02/08	0	31.68	0	0.00	32.10	0	3,268	0.00%
2022/02/07	1	30.80	0	0.00	31.35	1	3,349	0.03%
2022/01/26	0	0.00	1	30.25	30.25	-1	3,349	-0.03%
2022/01/25	0	0.00	25	30.31	30.10	-25	3,354	-0.75%
2022/01/24	0	0.00	0	31.15	31.15	0	3,354	0.00%
2022/01/19	2	32.23	28.5	32.31	32.10	-26.5	3,317	-0.80%
2022/01/18	10	33.22	1	33.25	32.60	9	3,304	0.27%
2022/01/17	2	32.45	0	32.50	32.75	2	3,289	0.06%
2022/01/14	3	33.48	1	32.65	32.55	2	3,276	0.06%
2022/01/13	10	33.89	2	34.00	33.45	8	3,244	0.25%
2022/01/12	4	35.51	27	35.47	35.30	-23	3,167	-0.73%
2022/01/11	5	35.58	19	35.55	35.45	-14	3,151	-0.44%
2022/01/10	33	35.62	6	36.57	36.25	27	3,102	0.87%
2022/01/07	61	36.78	10	36.99	36.50	51	2,907	1.75%
2022/01/06	25	36.81	61	37.37	37.60	-36	2,729	-1.32%
2022/01/05	1	34.50	2	34.83	34.75	-1	2,465	-0.04%
2022/01/04	0	0.00	1	35.30	35.00	-1	2,430	-0.04%
2022/01/03	4	35.84	12	36.07	35.95	-8	2,395	-0.33%
2021/12/30	1.1	35.69	1	35.50	35.60	0.1	2,322	0.00%
2021/12/29	1	35.20	1	35.05	34.75	0	2,258	0.00%
2021/12/28	2	35.25	1	35.25	34.65	1	2,240	0.04%
2021/12/27	2	34.35	28	34.75	35.35	-26	2,221	-1.17%
2021/12/24	23	35.12	6	35.78	34.50	17	2,176	0.78%
2021/12/23	4	34.70	5	34.99	34.50	-1	2,068	-0.05%
2021/12/22	1	35.20	20	35.56	35.00	-19	2,046	-0.93%
2021/12/21	19	35.44	13	35.87	35.60	6	2,001	0.30%
2021/12/20	77	35.24	50	35.17	34.85	27	1,886	1.43%
2021/12/17	5.1	33.80	1	35.00	33.80	4.1	1,786	0.23%
2021/12/16	128	35.42	140	35.26	35.60	-12	1,705	-0.70%	大買/大賣/
2021/12/15	8	33.20	139.6	34.15	34.30	-131.6	1,379	-9.54%	大賣/鉅額交易
2021/12/14	0.1	31.35	0	0.00	31.20	0.1	1,194	0.01%
2021/12/13	4	32.10	0	0.00	32.20	4	1,168	0.34%
2021/12/10	122.6	33.31	2	32.75	33.00	120.6	1,128	10.68%	大買/鉅額交易
2021/12/09	1	30.80	0	0.00	30.75	1	1,021	0.10%
2021/12/08	0	30.85	0	0.00	30.70	0	1,019	0.00%
2021/12/07	1	31.20	3	30.98	30.80	-2	1,018	-0.20%
2021/12/06	2	30.55	0	30.60	30.45	2	1,005	0.20%
2021/12/03	0	0.00	1	30.40	30.50	-1	1,010	-0.10%
2021/12/02	0	0.00	2	30.05	30.05	-2	1,009	-0.20%
2021/12/01	1.5	30.52	6	29.69	30.60	-4.5	1,006	-0.44%
2021/11/30	6	29.20	0	0.00	29.20	6	989	0.61%
2021/11/29	1.1	29.82	0	0.00	30.35	1.1	902	0.12%
2021/11/26	0.3	30.65	0	0.00	30.35	0.3	886	0.03%
2021/11/23	0.3	32.45	1	32.45	32.00	-0.7	842	-0.08%
2021/11/19	0	0.00	3	32.37	31.80	-3	829	-0.36%
2021/11/18	2	33.70	0	0.00	32.75	2	811	0.25%
2021/11/17	1	32.40	8	32.44	32.80	-7	788	-0.89%
2021/11/15	0	0.00	10	33.49	33.30	-10	769	-1.30%
2021/11/11	3	35.05	0	0.00	34.10	3	738	0.41%
2021/11/10	0	0.00	1	33.20	34.20	-1	671	-0.15%
2021/11/09	0	0.00	1	32.90	32.85	-1	658	-0.15%
2021/11/05	0	0.00	0.1	33.30	33.45	-0.1	651	-0.02%
2021/11/04	0	0.00	14	33.83	33.00	-14	645	-2.16%
2021/11/03	0	0.00	10	31.15	31.90	-10	576	-1.74%
2021/10/29	0	0.00	3	31.72	32.10	-3	589	-0.51%
2021/10/27	0	0.00	2	31.60	31.50	-2	592	-0.34%
2021/10/26	0	0.00	30	30.74	30.70	-30	588	-5.10%
2021/10/25	0	0.00	3	30.80	30.85	-3	596	-0.50%
2021/10/12	1	29.45	0	0.00	29.10	1	726	0.14%
2021/10/08	2	29.10	1	29.10	29.05	1	755	0.13%
2021/10/07	0	0.00	0.1	28.95	28.95	-0.1	790	-0.02%
2021/10/06	0	0.00	1	28.45	28.00	-1	833	-0.12%
2021/10/05	1	27.95	0	0.00	28.15	1	899	0.11%
2021/10/04	1	28.05	0	0.00	27.80	1	919	0.11%
2021/10/01	0.5	28.55	0	0.00	28.55	0.5	951	0.05%
2021/09/22	3	28.35	3	29.13	29.10	0	1,333	0.00%
2021/09/16	0	0.00	60	29.89	30.05	-60	1,760	-3.41%
2021/09/14	0	30.35	0	0.00	30.05	0	2,319	0.00%
2021/09/13	1	30.35	1	30.75	30.45	0	2,592	0.00%
2021/09/10	3	29.50	6	29.90	29.70	-3	2,905	-0.10%
2021/09/08	0	0.00	1	29.10	29.10	-1	2,991	-0.03%
2021/09/07	1	29.70	0	0.00	29.65	1	3,004	0.03%
2021/09/01	3	31.55	0	0.00	31.55	3	3,068	0.10%
2021/08/30	0	0.00	2	31.85	31.50	-2	3,092	-0.06%
2021/08/26	0	0.00	5	31.63	31.35	-5	3,122	-0.16%
2021/08/25	1	31.05	3	31.52	31.70	-2	3,132	-0.06%
2021/08/24	4	30.84	5	30.95	30.75	-1	3,135	-0.03%
2021/08/23	0	0.00	11	30.71	30.75	-11	3,199	-0.34%
2021/08/20	1	30.35	0	0.00	30.00	1	3,235	0.03%
2021/08/18	2	30.05	0	0.00	30.65	2	3,235	0.06%
2021/08/16	6	29.00	3	29.25	29.30	3	3,230	0.09%
2021/08/11	0.2	30.90	0	0.00	30.00	0.2	3,241	0.01%
2021/08/10	0	0.00	4	30.99	30.75	-4	3,253	-0.12%
2021/08/09	4	31.44	5	31.54	31.40	-1	3,281	-0.03%
2021/08/06	3	32.85	0	0.00	32.70	3	3,302	0.09%
2021/08/05	1	32.50	0	0.00	32.50	1	3,298	0.03%
2021/08/03	3	32.35	0	0.00	32.10	3	3,422	0.09%
2021/08/02	0	0.00	2	32.33	32.65	-2	3,441	-0.06%
2021/07/29	1	31.90	2	32.20	32.40	-1	3,521	-0.03%
2021/07/28	7.2	30.72	0	0.00	31.25	7.2	3,546	0.20%
2021/07/27	1	33.20	20	32.25	32.10	-19	3,618	-0.53%
2021/07/26	0	0.00	4	33.30	33.15	-4	3,680	-0.11%
2021/07/23	4	32.85	1	33.00	33.25	3	3,772	0.08%
2021/07/22	0	0.00	4	32.74	32.25	-4	3,872	-0.10%
2021/07/21	0	0.00	2	33.55	32.05	-2	3,943	-0.05%
2021/07/20	12	34.32	2	33.53	33.35	10	4,137	0.24%
2021/07/19	1	34.10	2	34.20	34.20	-1	4,223	-0.02%
2021/07/16	0	0.00	2	34.15	34.35	-2	4,331	-0.05%
2021/07/15	2	33.88	1	34.60	34.05	1	4,424	0.02%
2021/07/14	3	33.93	11	34.31	33.95	-8	4,672	-0.17%
2021/07/13	1	34.95	3	34.85	33.65	-2	4,750	-0.04%
2021/07/12	5.8	34.79	1.1	35.50	34.10	4.7	4,765	0.10%
2021/07/09	1	36.10	14	36.14	35.65	-13	4,708	-0.28%
2021/07/08	1	36.40	0	0.00	36.50	1	4,707	0.02%
2021/07/07	1	37.25	3	36.38	37.20	-2	4,697	-0.04%
2021/07/06	2	36.23	0	35.60	35.60	2	4,673	0.04%
2021/07/05	1	35.45	4	36.19	36.60	-3	4,656	-0.06%
2021/07/02	3	35.62	10	35.97	35.20	-7	4,638	-0.15%
2021/07/01	10.1	37.22	4	37.00	36.10	6.1	4,592	0.13%
2021/06/30	6	36.92	6	36.56	36.15	0	4,555	0.00%
2021/06/29	10.6	36.91	12	37.30	36.50	-1.4	4,505	-0.03%
2021/06/28	15	37.48	6	37.23	37.00	9	4,427	0.20%
2021/06/25	84	40.14	102	40.08	38.40	-18	4,287	-0.42%	大賣/
2021/06/24	20	39.07	8	38.93	38.95	12	4,039	0.30%
2021/06/23	31	38.08	53.1	39.32	39.20	-22.1	3,882	-0.57%
2021/06/22	23.1	37.35	10	36.96	36.00	13.1	3,501	0.37%
2021/06/21	89	35.35	79	36.60	37.65	10	3,237	0.31%
2021/06/18	2	33.55	22.3	33.11	34.40	-20.3	2,934	-0.69%
2021/06/16	1	31.85	1	31.15	30.80	0	2,898	0.00%
2021/06/15	10	31.83	14	32.56	31.65	-4	2,929	-0.14%
2021/06/11	2	31.10	2	30.90	30.85	0	2,903	0.00%
2021/06/09	0	0.00	0	30.05	30.20	0	2,886	0.00%
2021/06/08	1	30.80	0	30.50	30.60	1	2,891	0.03%
2021/06/04	0	0.00	0	30.40	30.50	0	2,914	0.00%
2021/06/03	1	30.65	10	30.43	30.35	-9	2,897	-0.31%
2021/06/02	5	30.72	0	0.00	30.55	5	2,890	0.17%
2021/05/28	0	0.00	30	29.39	29.90	-30	2,805	-1.07%
2021/05/25	0	0.00	1	28.45	28.20	-1	2,798	-0.04%
2021/05/24	0	0.00	6	28.10	28.00	-6	2,791	-0.21%
2021/05/21	0	0.00	1	27.15	27.50	-1	2,799	-0.04%
2021/05/19	1	27.30	8	27.45	27.55	-7	2,804	-0.25%
2021/05/18	8	27.21	23	27.16	27.30	-15	2,797	-0.54%
2021/05/17	8.3	26.02	41	26.17	25.30	-32.7	2,776	-1.18%
2021/05/14	2	28.30	1	27.70	27.55	1	2,739	0.04%
2021/05/13	0	0.00	2	28.50	28.40	-2	2,702	-0.07%
2021/05/12	0	0.00	10.1	30.49	29.40	-10.1	2,665	-0.38%
2021/05/11	15	33.13	3	32.33	32.00	12	2,599	0.46%
2021/05/10	2	35.40	5	35.25	35.10	-3	2,541	-0.12%
2021/05/07	9	35.14	29.1	34.72	36.15	-20.1	2,520	-0.80%
2021/05/06	9	34.04	35	34.86	34.10	-26	2,485	-1.05%
2021/05/05	2	35.35	0	0.00	34.95	2	2,431	0.08%
2021/05/04	10	36.08	5	34.54	35.35	5	2,402	0.21%
2021/05/03	11	37.95	10	37.10	36.90	1	2,315	0.04%
2021/04/29	3	39.28	5	40.06	38.30	-2	2,258	-0.09%
2021/04/28	59	40.32	11.1	41.32	40.00	47.9	2,169	2.21%
2021/04/27	3	40.02	29	39.88	39.85	-26	2,074	-1.25%
2021/04/26	18	41.41	70.1	40.82	41.00	-52.1	1,997	-2.61%
2021/04/23	29	37.04	126	37.07	38.35	-97	1,797	-5.40%	大賣/
2021/04/22	8.1	36.55	8	36.05	34.90	0.1	1,698	0.01%
2021/04/21	6	36.50	31	36.57	36.20	-25	1,589	-1.57%
2021/04/20	34	36.11	58	36.03	35.50	-24	1,497	-1.60%
2021/04/19	31	34.06	55.2	34.88	35.20	-24.2	1,241	-1.95%
2021/04/16	1	31.65	8	31.39	32.00	-7	1,153	-0.61%
2021/04/15	3	30.10	0	0.00	30.40	3	1,126	0.27%
2021/04/14	4	30.65	0	0.00	30.00	4	1,189	0.34%
2021/04/13	5	31.15	10	31.00	30.75	-5	1,311	-0.38%
2021/04/12	1	30.75	0	0.00	30.90	1	1,324	0.08%
2021/04/09	1	30.20	0	0.00	30.15	1	1,301	0.08%
2021/04/08	5	31.00	22	30.91	30.50	-17	1,295	-1.31%
2021/04/07	4	30.15	9	30.10	30.20	-5	1,281	-0.39%
2021/04/06	10	30.40	3	30.05	30.25	7	1,310	0.53%
2021/04/01	0	30.10	3	30.13	30.10	-3	1,301	-0.23%
2021/03/29	5	30.85	21	31.16	30.70	-16	1,293	-1.24%
2021/03/25	0	30.00	20	30.82	30.80	-20	1,296	-1.54%
2021/03/24	0.2	30.55	0	30.70	30.30	0.2	1,283	0.02%
2021/03/23	0	30.55	0	0.00	30.60	0	1,294	0.00%
2021/03/22	0	0.00	0.1	31.50	31.25	-0.1	1,282	-0.01%
2021/03/19	0	0.00	1	30.50	30.45	-1	1,248	-0.08%
2021/03/18	1	31.75	21	31.18	30.85	-20	1,258	-1.59%
2021/03/17	44	30.44	10	30.42	30.20	34	1,211	2.81%
2021/03/16	0	0.00	15	29.92	30.05	-15	1,198	-1.25%
2021/03/12	0	0.00	5	30.70	30.30	-5	1,194	-0.42%
2021/03/11	2	30.40	27.2	30.19	30.60	-25.2	1,193	-2.11%
2021/03/10	0	29.40	13	29.31	29.40	-13	1,151	-1.13%
2021/03/09	0	0.00	1	29.15	29.00	-1	1,147	-0.09%
2021/03/08	0	29.15	15	29.58	29.15	-15	1,141	-1.31%
2021/03/05	0	29.60	42	29.16	29.25	-42	1,140	-3.68%
2021/03/02	0	30.20	0	0.00	29.95	0	1,158	0.00%
2021/02/25	0	29.30	0	0.00	30.00	0	1,142	0.00%
2021/02/24	0	0.00	3	29.42	29.35	-3	1,143	-0.26%
2021/02/23	0	29.90	2	29.75	29.75	-2	1,188	-0.17%
2021/02/22	0	0.00	0.6	29.85	30.00	-0.6	1,246	-0.05%
2021/02/19	1	28.65	0	0.00	28.80	1	1,237	0.08%
2021/02/17	1	27.55	1	27.80	27.90	0	1,233	0.00%
2021/01/22	0.2	28.40	0	28.30	28.75	0.2	1,223	0.02%
2021/01/21	1.2	29.08	0	0.00	28.35	1.2	1,206	0.10%
2021/01/20	1.1	29.51	2	29.38	28.70	-0.9	1,193	-0.07%
2021/01/19	1	30.00	0	30.28	30.10	1	1,178	0.08%
2021/01/18	9	30.07	4.1	30.36	30.40	4.9	1,189	0.41%
2021/01/15	4	30.44	3	30.67	30.10	1	1,164	0.09%
2021/01/14	7	29.96	0	0.00	29.65	7	1,114	0.63%
2021/01/13	2	30.20	39	30.04	29.95	-37	1,107	-3.34%
2021/01/12	2.5	30.47	0	0.00	30.20	2.5	1,091	0.23%
2021/01/11	11	31.03	2	31.18	30.90	9	1,068	0.84%
2021/01/08	1	31.55	0	0.00	31.80	1	1,051	0.10%
2021/01/07	39	32.07	6	32.12	32.55	33	1,020	3.23%
2021/01/06	10.1	31.16	38.5	32.09	32.15	-28.4	946	-3.00%
2021/01/05	1	29.75	1	30.00	30.00	0	800	0.00%
2021/01/04	0	28.75	0	0.00	28.85	0	757	0.00%
2020/12/30	0	0.00	50	29.15	28.75	-50	736	-6.78%
2020/12/29	0	28.85	0	0.00	29.00	0	724	0.00%
2020/12/22	0	0.00	50	28.31	27.45	-50	641	-7.79%
2020/12/21	3.2	27.49	8	27.45	27.45	-4.8	621	-0.77%
2020/12/18	19	28.12	1	28.45	27.90	18	615	2.92%
2020/12/17	72	28.54	1	28.45	28.00	71	613	11.57%
2020/12/16	8.1	27.75	0	0.00	27.95	8.1	592	1.37%
2020/12/10	0	0.00	14	27.89	27.45	-14	579	-2.41%
2020/12/09	0	0.00	12	28.03	27.75	-12	578	-2.08%
2020/12/08	0	0.00	9	28.10	27.95	-9	567	-1.59%
2020/12/07	0	0.00	64	28.34	28.20	-64	555	-11.53%
2020/12/04	0	0.00	0.3	27.95	28.50	-0.3	542	-0.06%
2020/12/01	0	0.00	1.2	28.42	28.40	-1.2	535	-0.23%
2020/11/30	1	28.90	0	0.00	28.50	1	538	0.19%
2020/11/27	0.4	28.85	0	0.00	29.20	0.4	523	0.08%
2020/11/26	0.2	28.61	1.3	28.86	28.70	-1.1	513	-0.21%
2020/11/24	0	0.00	0.3	27.90	28.50	-0.3	516	-0.05%
2020/11/23	1	28.60	2	29.00	29.00	-1	511	-0.20%
2020/11/20	1.2	29.73	2	29.80	29.20	-0.8	495	-0.17%
2020/11/19	2.2	29.13	11.2	29.16	29.10	-9.1	444	-2.04%
2020/11/18	10.3	27.44	0	0.00	27.40	10.3	372	2.75%
2020/11/16	0	0.00	0	26.55	26.80	0	374	0.00%
2020/11/11	0	0.00	20	26.93	26.95	-20	417	-4.79%
2020/11/10	20	26.50	0	0.00	26.70	20	414	4.83%
2020/11/09	0	26.35	1	25.95	26.00	-1	397	-0.25%
2020/11/04	0.3	25.50	0	0.00	25.45	0.3	399	0.06%
2020/11/02	0	27.90	2	25.63	25.40	-2	402	-0.50%
2020/10/29	1	25.75	0	0.00	25.60	1	406	0.25%
2020/10/28	1	26.15	0	0.00	26.00	1	407	0.25%
2020/10/26	0	0.00	1.4	25.71	26.00	-1.4	408	-0.34%
2020/10/14	0	0.00	1	26.10	26.00	-1	449	-0.22%
2020/09/28	0	0.00	0	26.00	25.85	0	583	0.00%
2020/09/25	1	25.50	0	0.00	25.55	1	600	0.17%
2020/09/22	0	0.00	1	26.75	26.70	-1	615	-0.16%
2020/09/18	0	27.50	0	0.00	27.25	0	623	0.00%
2020/09/17	1	27.90	0	0.00	27.80	1	663	0.15%
2020/09/16	0	0.00	11	27.12	27.65	-11	662	-1.66%
2020/09/11	1	26.75	0	0.00	26.70	1	673	0.15%
2020/09/10	0	0.00	7	26.95	26.85	-7	677	-1.03%
2020/09/01	10	27.30	0	0.00	27.40	10	740	1.35%
2020/08/27	0	0.00	4	27.30	27.20	-4	799	-0.50%
2020/08/25	0	0.00	0.7	26.60	26.60	-0.7	883	-0.08%
2020/08/21	10	26.67	0	0.00	26.75	10	973	1.03%
2020/08/12	1	28.90	1.3	28.97	28.85	-0.3	1,016	-0.03%
2020/08/11	3	29.05	0	0.00	28.90	3	1,019	0.29%
2020/08/10	0	29.30	0	0.00	29.30	0	1,021	0.00%
2020/08/07	0	0.00	2	29.18	29.10	-2	1,028	-0.19%
2020/08/04	0	0.00	1.8	29.23	29.25	-1.8	1,044	-0.17%
2020/08/03	1	28.85	1	29.15	28.85	0	1,060	0.00%
2020/07/30	0	28.80	0	28.80	28.85	0	1,058	0.00%
2020/07/29	1	28.35	0	0.00	28.65	1	1,062	0.09%
2020/07/27	1	29.95	0	0.00	29.00	1	1,059	0.09%
2020/07/24	1	30.05	1	30.39	30.00	0	1,055	0.00%
2020/07/21	1	29.90	0	0.00	29.90	1	1,046	0.10%
2020/07/17	23	30.78	21	30.79	29.90	2	1,039	0.19%
2020/07/16	0	29.55	0	0.00	29.75	0	1,016	0.00%
2020/07/13	1	30.65	0	0.00	30.60	1	1,012	0.10%
2020/07/09	0	0.00	51	31.09	31.40	-51	1,006	-5.07%
2020/07/08	1	30.25	5	30.29	30.20	-4	976	-0.41%
2020/07/07	2	30.18	2	30.75	30.35	0	969	0.00%
2020/07/06	3	30.53	55	30.45	30.50	-52	961	-5.41%
2020/07/03	0	0.00	1.5	30.34	30.15	-1.5	950	-0.15%
2020/07/02	1	30.10	0	0.00	30.00	1	949	0.11%
2020/06/30	0	29.70	7	29.90	29.75	-7	944	-0.74%
2020/06/24	28	30.08	28.4	30.47	30.15	-0.4	953	-0.04%
2020/06/23	2.9	29.45	0	0.00	29.40	2.9	919	0.32%
2020/06/22	0	0.00	3	30.00	29.65	-3	933	-0.32%
2020/06/18	0	0.00	7	30.00	29.90	-7	952	-0.73%
2020/06/16	0	0.00	3	29.80	29.60	-3	970	-0.31%
2020/06/15	10	29.25	1	29.55	29.45	9	980	0.92%
2020/06/12	1	29.50	0	0.00	29.70	1	983	0.10%
2020/06/11	0	0.00	0	30.15	30.15	0	996	0.00%
2020/06/10	0	0.00	10	31.16	30.70	-10	1,000	-1.00%
2020/06/09	3	31.43	0	0.00	31.00	3	1,031	0.29%
2020/06/08	0	0.00	46	31.93	31.85	-46	1,049	-4.38%
2020/06/05	0	0.00	36	32.62	32.55	-36	1,038	-3.47%
2020/06/04	23	33.02	28	32.96	32.80	-5	1,034	-0.48%
2020/06/02	1	31.55	0	0.00	31.80	1	986	0.10%
2020/06/01	23	31.68	26	32.26	32.15	-3	971	-0.31%
2020/05/28	85	31.00	0	0.00	30.00	85	906	9.38%
2020/05/27	0	0.00	2	30.70	30.70	-2	833	-0.24%
2020/05/21	1	28.55	0	0.00	28.65	1	737	0.14%
2020/05/14	0	0.00	2	29.10	28.60	-2	734	-0.27%
2020/05/12	0	0.00	0	29.00	29.00	0	724	0.00%
2020/05/08	0	0.00	1.1	28.90	29.00	-1.1	715	-0.15%
2020/05/07	1	28.65	1	28.80	28.70	0	702	0.00%
2020/05/06	1	28.60	0	0.00	28.65	1	720	0.14%
2020/05/05	0	0.00	0	28.65	28.65	0	766	0.00%
2020/04/30	0	0.00	0.6	28.75	29.05	-0.6	779	-0.08%
2020/04/28	0	0.00	25	28.89	28.95	-25	801	-3.12%
2020/04/27	0	0.00	0	27.35	27.40	0	793	0.00%
2020/04/22	0	0.00	31	27.00	27.20	-31	834	-3.71%
2020/04/21	0	0.00	6	27.71	27.20	-6	831	-0.72%
2020/04/20	0	27.75	55	27.77	27.95	-55	826	-6.65%
2020/04/17	1	28.30	5	28.32	28.00	-4	825	-0.48%
2020/04/16	0	0.00	6.2	27.93	27.90	-6.2	818	-0.75%
2020/04/15	0	0.00	7	28.09	27.95	-7	814	-0.86%
2020/04/14	0	0.00	33	27.86	27.80	-33	816	-4.04%
2020/04/13	0	0.00	8	26.78	26.80	-8	803	-1.00%
2020/04/07	0	25.90	8	26.09	26.10	-8	812	-0.98%
2020/04/06	0	0.00	2	25.20	25.70	-2	811	-0.25%
2020/04/01	0	25.30	0	0.00	25.50	0	810	0.00%
2020/03/31	0	0.00	2	25.15	25.20	-2	814	-0.25%
2020/03/30	0	0.00	3	24.72	25.10	-3	819	-0.37%
2020/03/26	2	24.70	8	25.00	24.80	-6	870	-0.69%
2020/03/25	0	0.00	1	24.35	24.35	-1	853	-0.12%
2020/03/24	0	0.00	55	21.28	22.15	-55	845	-6.50%
2020/03/23	1	20.20	16	20.56	20.15	-15	819	-1.83%
2020/03/20	4	22.58	0	0.00	22.35	4	817	0.49%
2020/03/19	2	22.05	0	0.00	22.05	2	802	0.25%
2020/03/17	89	25.13	4	24.88	24.95	85	778	10.92%
2020/03/16	1	26.00	0	0.00	26.20	1	758	0.13%
2020/03/13	2.2	25.64	15	25.47	26.80	-12.8	740	-1.73%
2020/03/12	0	0.00	4	28.25	28.00	-4	701	-0.57%
2020/03/05	1.2	31.13	0	0.00	31.00	1.2	660	0.18%
2020/03/04	0.3	30.55	0	0.00	30.60	0.3	664	0.05%
2020/03/03	0	0.00	3	31.15	31.00	-3	660	-0.45%
2020/03/02	0	30.50	6	30.37	30.60	-6	673	-0.89%
2020/02/26	0	0.00	41	31.69	31.80	-41	653	-6.27%
2020/02/25	0	0.00	65	31.75	31.80	-65	656	-9.90%
2020/02/21	1	32.90	0	0.00	32.75	1	652	0.15%
2020/02/20	1	32.70	0	0.00	32.95	1	649	0.15%
2020/02/19	0	0.00	8.3	32.40	32.50	-8.3	649	-1.27%
2020/02/18	0	32.25	0	0.00	32.25	0	652	0.00%
2020/02/17	0	32.30	0	0.00	32.25	0	655	0.00%
2020/02/12	0	0.00	0	32.50	32.55	0	654	0.00%
2020/02/10	0	31.80	9	31.84	31.80	-9	645	-1.39%
2020/02/07	7	32.70	0	0.00	32.70	7	641	1.09%
2020/02/06	3	32.82	6.2	33.26	33.30	-3.2	623	-0.51%
2020/02/05	1	30.20	10	30.00	30.30	-9	577	-1.56%
2020/02/04	0	0.00	4	30.29	30.40	-4	570	-0.70%
2020/02/03	1	29.05	1	29.05	28.90	0	556	0.00%
2020/01/31	10	32.60	10	31.95	31.85	0	531	0.00%
2020/01/30	7	32.36	2	33.30	32.30	5	523	0.96%
2020/01/20	10	35.85	0	0.00	35.85	10	501	2.00%
2020/01/16	0	0.00	10	35.85	36.40	-10	500	-2.00%
2020/01/15	0	35.60	10	35.85	35.70	-10	478	-2.09%
2020/01/14	20	35.75	0	0.00	35.80	20	478	4.18%
2020/01/10	1	35.75	0	0.00	35.80	1	477	0.21%
2020/01/06	0	0.00	3	36.60	36.05	-3	474	-0.63%
2020/01/03	3	36.90	0	0.00	36.75	3	475	0.63%
2020/01/02	0.9	37.00	0	0.00	37.20	0.9	471	0.19%
2019/12/31	0	0.00	19	37.04	37.05	-19	478	-3.97%
2019/12/30	0	0.00	17	36.84	36.80	-17	471	-3.60%
2019/12/27	0	0.00	30	36.95	37.00	-30	468	-6.41%
2019/12/25	5	37.80	0	0.00	37.60	5	463	1.08%
2019/12/24	110	37.89	32	37.99	38.00	78	456	17.10%	大買/
2019/12/17	0	0.00	2	36.55	36.55	-2	402	-0.50%
2019/12/16	1	35.95	1	36.00	36.05	0	388	0.00%
2019/12/12	3	36.25	1	36.30	36.25	2	386	0.52%
2019/12/10	0	0.00	1	36.65	36.70	-1	383	-0.26%
2019/12/06	1	36.85	0	0.00	36.55	1	385	0.26%
2019/12/05	1	36.90	1	37.14	36.75	0	390	-0.01%
2019/12/04	0.3	37.00	0	0.00	37.00	0.3	388	0.07%
2019/12/02	5	37.00	0.3	37.00	37.05	4.7	400	1.19%
2019/11/29	2	37.75	4.8	37.65	37.65	-2.8	400	-0.71%
2019/11/28	0.5	37.30	0	0.00	37.30	0.5	391	0.13%
2019/11/20	1	35.50	0	0.00	35.20	1	377	0.26%
2019/11/14	1	36.35	0	0.00	36.05	1	378	0.26%
2019/10/29	1	38.00	0	0.00	38.05	1	435	0.23%
2019/10/28	0	0.00	4	38.75	38.30	-4	462	-0.86%
2019/10/22	3	38.05	0	0.00	37.90	3	479	0.63%
2019/10/09	1	37.00	1	37.45	37.00	0	498	0.00%
2019/10/03	1	37.00	0	0.00	37.15	1	505	0.20%
2019/09/25	0	0.00	2	39.05	38.85	-2	544	-0.37%
2019/09/24	5	38.50	0	0.00	38.50	5	551	0.91%
2019/09/17	0	0.00	1	39.20	39.20	-1	644	-0.16%
2019/09/16	1	39.75	0	0.00	39.55	1	676	0.15%
2019/09/12	1	39.50	3	39.62	39.70	-2	680	-0.29%
2019/09/11	15	39.35	7	39.31	39.30	8	683	1.17%
2019/09/06	2	39.85	0	0.00	39.95	2	690	0.29%
2019/09/05	0	0.00	3	40.68	40.60	-3	701	-0.43%
2019/09/02	0	0.00	1	40.50	40.50	-1	696	-0.14%
2019/08/30	0	0.00	0.2	39.95	39.95	-0.2	696	-0.03%
2019/08/27	1	40.10	0	0.00	39.95	1	716	0.14%
2019/08/21	1	40.30	0	0.00	40.30	1	797	0.13%
2019/08/19	0	0.00	1	40.50	40.35	-1	797	-0.13%
2019/08/16	0	0.00	1	40.30	40.05	-1	799	-0.13%
2019/08/15	1	39.30	1	39.50	39.35	0	793	0.00%
2019/08/13	2	40.03	0	0.00	39.85	2	791	0.25%
2019/08/07	0	0.00	2	40.70	40.30	-2	811	-0.25%
2019/08/06	0	0.00	1	40.10	40.10	-1	816	-0.12%
2019/08/05	1	40.50	2	40.93	40.40	-1	821	-0.12%
2019/08/02	2	42.08	30	41.76	41.70	-28	826	-3.39%
2019/07/30	1	43.35	0	0.00	42.60	1	859	0.12%
2019/07/29	2	43.00	0	0.00	43.50	2	842	0.24%
2019/07/25	3	42.70	4	42.90	42.90	-1	833	-0.12%
2019/07/23	0	0.00	7	42.85	42.50	-7	858	-0.82%
2019/07/22	0	0.00	2	42.35	42.80	-2	866	-0.23%
2019/07/19	2	42.05	0.3	41.85	41.95	1.7	894	0.19%
2019/07/17	0	41.75	0	0.00	42.00	0	941	0.00%
2019/07/16	0	0.00	1	41.80	41.90	-1	978	-0.11%
2019/07/15	1	42.60	0	0.00	42.45	1	1,179	0.08%
2019/07/12	0	0.00	1	42.00	42.30	-1	1,219	-0.08%
2019/07/11	0	0.00	1	41.85	41.80	-1	1,241	-0.08%
2019/07/04	3	43.10	0	0.00	43.20	3	1,251	0.24%
2019/07/03	0	0.00	1	43.70	43.00	-1	1,265	-0.08%
2019/07/02	2	43.53	4	43.69	44.15	-2	1,276	-0.16%
2019/07/01	2	42.88	2	43.18	42.90	0	1,303	0.00%
2019/06/28	32	43.58	41	43.56	42.80	-9	1,304	-0.69%
2019/06/26	0	0.00	1	41.60	41.70	-1	1,293	-0.08%
2019/06/25	15	42.20	1	42.65	42.10	14	1,302	1.07%
2019/06/24	3	42.80	1	43.10	43.00	2	1,300	0.15%
2019/06/21	26	42.64	5	42.60	42.80	21	1,286	1.63%
2019/06/20	0	0.00	0.6	41.80	41.90	-0.6	1,261	-0.05%
2019/06/17	7	41.57	0	0.00	41.85	7	1,313	0.53%
2019/06/14	0	0.00	1	42.25	41.80	-1	1,326	-0.08%
2019/06/13	0	0.00	5	42.20	42.40	-5	1,328	-0.38%
2019/06/12	2	41.65	0	0.00	41.70	2	1,319	0.15%
2019/06/11	0	0.00	1	41.30	41.15	-1	1,326	-0.08%
2019/06/10	1	41.60	0	0.00	41.60	1	1,331	0.08%
2019/06/06	0	0.00	1	41.15	41.15	-1	1,342	-0.07%
2019/06/04	0	0.00	20	42.01	41.70	-20	1,336	-1.50%
2019/06/03	0	0.00	2	42.10	42.05	-2	1,349	-0.15%
2019/05/31	0	0.00	8	42.20	42.10	-8	1,347	-0.59%
2019/05/30	1	42.05	24	42.15	42.05	-23	1,345	-1.71%
2019/05/29	0	0.00	13	42.16	42.00	-13	1,349	-0.96%
2019/05/28	38	41.66	36	40.58	41.55	2	1,344	0.15%
2019/05/27	33	39.63	0	0.00	39.65	33	1,318	2.50%
2019/05/24	52	39.57	10	39.35	39.80	42	1,336	3.14%
2019/05/23	0	0.00	32	39.51	39.20	-32	1,459	-2.19%
2019/05/22	0	0.00	30	39.88	39.90	-30	1,477	-2.03%
2019/05/21	1	39.60	30	39.40	39.55	-29	1,502	-1.93%
2019/05/16	0	0.00	2	41.13	40.60	-2	1,606	-0.12%
2019/05/15	0	0.00	5	41.70	41.50	-5	1,627	-0.31%
2019/05/14	1	39.20	0	0.00	40.55	1	1,656	0.06%
2019/05/13	0	0.00	2	40.20	39.80	-2	1,720	-0.12%
2019/05/09	10	40.63	5	40.00	39.85	5	1,865	0.27%
2019/05/07	1.4	42.25	42	42.28	42.10	-40.6	2,100	-1.93%
2019/05/06	0	0.00	30	42.20	41.80	-30	2,237	-1.34%
2019/05/03	7	43.00	0	0.00	42.65	7	2,237	0.31%
2019/04/30	5	42.00	0	0.00	42.30	5	2,227	0.22%
2019/04/29	3	43.00	1	44.55	43.00	2	2,213	0.09%
2019/04/26	6	44.67	16	44.87	44.35	-10	2,199	-0.45%
2019/04/25	2	45.90	5	46.18	45.60	-3	2,193	-0.14%
2019/04/24	2	45.18	11	45.38	45.70	-9	2,168	-0.42%
2019/04/23	1.8	44.76	0	0.00	44.80	1.8	2,139	0.08%
2019/04/22	19	45.27	3	45.38	45.25	16	2,133	0.75%
2019/04/19	66	46.32	111	46.52	45.30	-45	2,131	-2.11%	大賣/
2019/04/18	10	43.58	23	44.05	44.25	-13	1,926	-0.67%
2019/04/17	24	44.30	12	44.23	43.70	12	1,890	0.63%
2019/04/16	2	42.90	0.1	43.40	43.60	1.9	1,868	0.10%
2019/04/15	6.1	42.70	22	43.00	43.35	-15.9	1,866	-0.85%
2019/04/12	0	42.40	0	0.00	42.40	0	1,864	0.00%
2019/04/11	6	43.48	25	43.06	43.00	-19	1,857	-1.02%
2019/04/10	10	43.60	0	0.00	43.55	10	1,847	0.54%
2019/04/09	18	43.90	12	44.00	43.75	6	1,842	0.33%
2019/04/08	17	44.94	15	44.28	44.25	2	1,828	0.11%
2019/04/03	86	44.22	22.5	43.82	44.30	63.5	1,800	3.53%
2019/04/02	26	42.84	1	42.90	43.00	25	1,749	1.43%
2019/04/01	14	43.26	1	43.15	43.20	13	1,737	0.75%
2019/03/29	5	42.20	2	42.33	42.20	3	1,697	0.18%
2019/03/28	0	0.00	8	41.69	41.70	-8	1,685	-0.47%
2019/03/27	16	41.30	5	41.55	41.35	11	1,677	0.66%
2019/03/26	0	41.25	28	41.74	41.25	-28	1,673	-1.67%
2019/03/25	14	41.23	0	0.00	41.15	14	1,675	0.84%
2019/03/22	8	42.14	1	43.10	41.95	7	1,673	0.42%
2019/03/21	81	42.06	0	0.00	42.70	81	1,691	4.79%
2019/03/19	1	41.40	0	0.00	41.35	1	1,680	0.06%
2019/03/18	4	41.38	3	41.45	41.00	1	1,669	0.06%
2019/03/14	1	41.20	0.9	41.25	41.25	0.1	1,670	0.00%
2019/03/13	1	41.90	1	42.15	41.90	0	1,673	0.00%
2019/03/12	0	0.00	10.2	42.45	42.50	-10.2	1,674	-0.61%
2019/03/11	0	42.10	0	0.00	42.10	0	1,686	0.00%
2019/03/08	0	41.80	0	0.00	41.80	0	1,723	0.00%
2019/03/07	1	42.60	0	0.00	42.10	1	1,731	0.06%
2019/03/06	0	0.00	2.3	43.34	43.45	-2.3	1,744	-0.13%
2019/03/05	3	43.80	4	44.20	43.50	-1	1,753	-0.06%
2019/03/04	6	43.62	5	44.02	44.20	1	1,751	0.06%
2019/02/27	1	43.10	9	43.26	43.00	-8	1,740	-0.46%
2019/02/26	10	44.18	15	44.03	43.90	-5	1,728	-0.29%
2019/02/22	8	45.62	40	46.38	44.60	-32	1,767	-1.81%
2019/02/21	42	44.95	11	45.12	45.10	31	1,650	1.88%
2019/02/20	7	44.41	0	0.00	44.75	7	1,636	0.43%
2019/02/19	1.2	45.17	3	44.42	44.95	-1.8	1,653	-0.11%
2019/02/15	0	0.00	2	44.35	45.10	-2	1,663	-0.12%
2019/02/14	0	0.00	1	44.80	44.25	-1	1,605	-0.06%
2019/02/13	4	44.49	5	44.29	44.40	-1	1,583	-0.06%
2019/02/12	3	44.87	76	45.08	44.75	-73	1,546	-4.72%
2019/02/11	2	43.33	3	43.77	43.70	-1	1,479	-0.07%
2019/01/30	28	44.19	24	43.79	43.30	4	1,448	0.28%
2019/01/29	7	43.04	4	43.46	43.50	3	1,323	0.23%
2019/01/28	24	43.99	38	43.91	43.75	-14	1,301	-1.08%
2019/01/25	10	41.50	21	41.72	43.70	-11	1,059	-1.04%
2019/01/24	0	0.00	2	39.58	39.75	-2	935	-0.21%
2019/01/18	1	39.20	0	0.00	39.05	1	961	0.10%
2019/01/17	6	39.18	2	39.15	39.00	4	978	0.41%
2019/01/16	0	0.00	1	40.25	39.40	-1	978	-0.10%
2019/01/11	1	40.35	0	0.00	39.30	1	1,012	0.10%
2019/01/10	1	38.60	0	0.00	38.70	1	986	0.10%
2019/01/09	0	0.00	29	37.97	37.80	-29	991	-2.92%
2019/01/08	2	37.30	2	37.40	37.40	0	1,002	0.00%
2019/01/07	0	0.00	52.3	36.73	36.75	-52.3	1,008	-5.18%
2019/01/04	3	36.72	7	36.84	36.60	-4	1,035	-0.39%
2019/01/02	6	38.00	0	0.00	38.00	6	1,097	0.55%
2018/12/24	0	0.00	3	38.60	38.70	-3	1,165	-0.26%
2018/12/22	0	0.00	0	38.50	38.55	0	1,168	0.00%
2018/12/19	0	0.00	1	39.20	38.80	-1	1,189	-0.08%
2018/12/18	0	0.00	0.1	39.00	39.00	-0.1	1,226	-0.01%
2018/12/17	1	40.20	0.1	40.10	40.10	0.9	1,226	0.08%
2018/12/14	0	39.80	22	40.52	39.80	-22	1,227	-1.79%
2018/12/13	20	39.86	5	39.71	40.00	15	1,192	1.26%
2018/12/12	10	39.45	8	39.55	39.25	2	1,187	0.17%
2018/12/11	0	0.00	3	38.20	38.75	-3	1,186	-0.25%
2018/12/10	14	39.23	3	39.00	38.65	11	1,188	0.93%
2018/12/07	4	38.65	0	0.00	38.60	4	1,179	0.34%
2018/12/06	1	38.20	0	0.00	37.80	1	1,184	0.08%
2018/12/05	1	40.00	1	40.00	39.70	0	1,184	0.00%
2018/12/04	26	41.21	15	41.03	40.90	11	1,209	0.91%
2018/12/03	1	40.85	41	40.51	40.60	-40	1,213	-3.30%
2018/11/30	1	39.45	30	39.66	39.60	-29	1,190	-2.44%
2018/11/29	4	39.65	46	39.20	39.30	-42	1,181	-3.55%
2018/11/28	39	38.45	15	38.94	39.00	24	1,159	2.07%
2018/11/27	3	38.25	5	38.20	38.40	-2	1,164	-0.17%
2018/11/23	6	37.50	43	37.51	37.30	-37	1,175	-3.15%
2018/11/22	1	37.90	0	0.00	37.50	1	1,178	0.08%
2018/11/21	72	39.44	28	39.51	38.60	44	1,182	3.72%
2018/11/20	8	38.53	7	38.46	38.75	1	1,148	0.09%
2018/11/16	26	38.39	6	38.62	37.85	20	1,144	1.75%
2018/11/15	12	37.87	44	38.61	39.15	-32	1,111	-2.88%
2018/11/14	0	0.00	5	35.51	35.60	-5	1,062	-0.47%
2018/11/13	3	34.50	3	34.95	34.95	0	1,083	0.00%
2018/11/09	0	0.00	1	35.05	35.00	-1	1,106	-0.09%
2018/11/06	0	0.00	1	35.15	34.05	-1	1,240	-0.08%
2018/11/05	6	34.73	0	0.00	35.00	6	1,260	0.48%
2018/11/02	20	35.42	3	35.80	35.10	17	1,297	1.31%
2018/10/31	0	0.00	13	34.18	34.85	-13	1,334	-0.97%
2018/10/30	9	31.93	201	31.94	33.20	-192	1,337	-14.35%	大賣/鉅額交易
2018/10/29	1	32.45	107	32.44	32.55	-106	1,345	-7.88%	大賣/鉅額交易
2018/10/26	2	32.78	35	33.23	33.00	-33	1,378	-2.39%
2018/10/25	7	33.57	62	33.81	33.40	-55	1,441	-3.81%
2018/10/24	2	34.50	34	34.67	35.00	-32	1,471	-2.18%
2018/10/22	0	0.00	2	35.35	35.40	-2	1,603	-0.12%
2018/10/19	3	35.23	26	35.46	34.60	-23	1,640	-1.40%
2018/10/18	51	34.52	0	0.00	34.60	51	1,620	3.15%
2018/10/17	3	35.67	0	0.00	35.40	3	1,645	0.18%
2018/10/16	24	34.82	10	34.82	35.10	14	1,699	0.82%
2018/10/15	5	33.20	2	33.35	33.95	3	1,728	0.17%
2018/10/12	15	31.38	44	30.31	33.80	-29	1,746	-1.66%
2018/10/11	53	33.30	2	33.30	33.30	51	1,777	2.87%
2018/10/09	15	38.78	18	38.91	36.95	-3	1,791	-0.17%
2018/10/08	2	39.00	0	0.00	39.05	2	1,797	0.11%
2018/10/05	9	39.29	0.1	39.70	39.50	8.9	1,835	0.49%
2018/10/04	3	41.40	0	0.00	41.15	3	1,875	0.16%
2018/10/03	0	41.85	3.6	42.31	41.75	-3.6	1,889	-0.19%
2018/10/01	0	0.00	1	42.25	42.15	-1	1,977	-0.05%
2018/09/28	1	41.85	0	0.00	41.85	1	2,095	0.05%
2018/09/27	0	0.00	10.6	42.10	42.10	-10.6	2,167	-0.49%
2018/09/25	2	43.48	3	42.80	43.50	-1	2,305	-0.04%
2018/09/21	2	41.80	0	0.00	41.80	2	2,345	0.09%
2018/09/20	6	41.20	0	0.00	41.60	6	2,391	0.25%
2018/09/19	0	0.00	2	41.68	41.70	-2	2,437	-0.08%
2018/09/17	4	42.20	0	0.00	42.40	4	2,636	0.15%
2018/09/13	0	0.00	6	42.50	42.10	-6	2,884	-0.21%
2018/09/12	1	41.50	0	0.00	41.80	1	2,993	0.03%
2018/09/11	1	42.00	0	0.00	42.20	1	3,288	0.03%
2018/09/10	4	41.18	64	40.71	40.60	-60	3,369	-1.78%
2018/09/07	18	43.77	20	43.09	43.10	-2	3,569	-0.06%
2018/09/06	0	0.00	2	44.95	44.90	-2	3,872	-0.05%
2018/09/05	2	46.50	5	46.30	45.80	-3	3,975	-0.08%
2018/09/04	0	0.00	1	46.25	46.35	-1	4,257	-0.02%
2018/09/03	5	45.66	1.1	46.95	45.90	3.9	4,607	0.08%
2018/08/31	3	47.00	0	0.00	46.90	3	4,940	0.06%
2018/08/30	0	0.00	3	47.30	47.10	-3	5,004	-0.06%
2018/08/29	3	46.80	3	47.30	47.10	0	5,086	0.00%
2018/08/28	3	47.00	0	0.00	46.85	3	5,178	0.06%
2018/08/27	6	47.40	10	48.16	48.40	-4	5,217	-0.08%
2018/08/24	3	46.80	0	0.00	46.70	3	5,416	0.06%
2018/08/23	0	0.00	2	47.48	47.45	-2	5,611	-0.04%
2018/08/21	0	0.00	1	48.00	48.55	-1	5,769	-0.02%
2018/08/20	1	48.00	0	0.00	46.85	1	5,940	0.02%
2018/08/15	1	48.40	8	49.16	48.40	-7	6,071	-0.12%
2018/08/14	5	49.22	16	49.45	49.45	-11	6,143	-0.18%
2018/08/13	33	50.33	242	49.77	48.80	-209	6,125	-3.41%	大賣/鉅額交易
2018/08/10	11	54.35	118	53.74	52.80	-107	6,029	-1.77%	大賣/鉅額交易
2018/08/09	10	53.75	59	54.44	53.80	-49	6,011	-0.82%
2018/08/08	43	55.16	468	55.19	54.70	-425	5,979	-7.11%	大賣/鉅額交易
2018/08/07	4	55.40	119	55.52	55.80	-115	5,952	-1.93%	大賣/鉅額交易
2018/08/06	1	55.00	138	55.27	55.00	-137	5,948	-2.30%	大賣/鉅額交易
2018/08/03	19	55.56	49.1	55.03	54.90	-30.1	5,951	-0.51%
2018/08/02	61	56.40	1.5	55.43	55.50	59.5	5,935	1.00%
2018/08/01	1	56.80	4	57.23	57.10	-3	5,907	-0.05%
2018/07/31	5	55.56	16	55.43	56.80	-11	5,839	-0.19%
2018/07/30	195	55.90	70	55.06	54.70	125	5,796	2.16%	大買/鉅額交易
2018/07/27	9	56.02	166	56.92	56.80	-157	5,752	-2.73%	大賣/鉅額交易
2018/07/26	0	0.00	137	55.46	56.00	-137	5,662	-2.42%	大賣/鉅額交易
2018/07/25	8	53.94	13	53.68	53.60	-5	5,624	-0.09%
2018/07/24	2	52.85	20	53.06	53.50	-18	5,611	-0.32%
2018/07/23	42	52.21	37	51.78	51.50	5	5,592	0.09%
2018/07/20	16	54.71	8	55.69	53.80	8	5,552	0.14%
2018/07/19	17	54.98	3	55.20	55.40	14	5,523	0.25%
2018/07/18	134	54.98	25	55.75	55.00	109	5,534	1.97%	大買/鉅額交易
2018/07/17	255	55.71	35	55.23	54.10	220	5,487	4.01%	大買/鉅額交易
2018/07/16	56	55.28	57	55.13	55.00	-1	5,448	-0.02%
2018/07/13	22	55.85	74	56.33	55.40	-52	5,421	-0.96%
2018/07/12	80.1	53.69	270	55.51	56.00	-189.9	5,394	-3.52%	大賣/鉅額交易
2018/07/11	10	54.70	28	54.87	54.50	-18	5,366	-0.34%
2018/07/10	126	55.88	59	55.91	55.50	67	5,375	1.25%	大買/
2018/07/09	252	54.60	8	54.63	54.60	244	5,347	4.56%	大買/鉅額交易
2018/07/06	65	53.35	29	52.62	53.80	36	5,386	0.67%
2018/07/05	225	55.59	9	56.27	54.10	216	5,421	3.98%	大買/鉅額交易
2018/07/04	127	55.85	66	56.78	56.30	61	5,479	1.11%	大買/
2018/07/03	42	55.50	102	56.44	55.60	-60	5,448	-1.10%	大賣/
2018/07/02	70	59.74	337	59.56	59.00	-267	5,367	-4.97%	大賣/鉅額交易
2018/06/29	6	57.88	24.2	58.37	58.20	-18.2	5,304	-0.34%
2018/06/28	60	57.90	12	58.09	57.20	48	5,271	0.91%
2018/06/27	226	59.01	120	58.31	58.00	106	5,280	2.01%	大買/大賣/鉅額交易
2018/06/26	169	56.64	37	56.99	57.00	132	5,229	2.52%	大買/鉅額交易
2018/06/25	73	60.18	25	61.35	59.10	48	5,132	0.94%
2018/06/22	28	60.29	113	61.02	60.70	-85	5,078	-1.67%	大賣/
2018/06/21	49	59.29	11	59.92	59.10	38	4,933	0.77%
2018/06/20	268	60.52	177	61.48	59.80	91	4,874	1.87%	大買/大賣/
2018/06/19	162	61.09	27	61.79	61.40	135	4,653	2.90%	大買/鉅額交易
2018/06/15	90	63.21	110	62.67	62.50	-20	4,718	-0.42%	大賣/
2018/06/14	205	61.81	322	61.79	61.00	-117	4,614	-2.54%	大買/大賣/鉅額交易
2018/06/13	254.5	59.00	32	60.20	58.80	222.5	4,357	5.11%	大買/鉅額交易
2018/06/12	502	60.00	188	60.79	58.80	314	4,350	7.22%	大買/大賣/鉅額交易
2018/06/11	103	55.28	174	57.13	59.50	-71	4,382	-1.62%	大買/大賣/
2018/06/08	258	53.67	266	54.64	54.90	-8	4,144	-0.19%	大買/大賣/
2018/06/07	4	50.58	1	52.10	50.90	3	3,814	0.08%
2018/06/06	204	51.19	85.5	51.94	51.50	118.5	3,777	3.14%	大買/鉅額交易
2018/06/05	3	50.20	30	50.87	49.85	-27	3,693	-0.73%
2018/06/04	125	49.58	18	50.19	49.50	107	3,595	2.98%	大買/鉅額交易
2018/06/01	85.5	51.28	17.8	51.59	49.70	67.7	3,535	1.91%
2018/05/31	35	50.02	34	50.09	50.90	1	3,313	0.03%
2018/05/30	55	46.90	15	46.02	46.30	40	3,131	1.28%
2018/05/29	0	0.00	22	49.48	48.10	-22	3,072	-0.72%
2018/05/28	16	49.96	13	49.15	49.70	3	3,017	0.10%
2018/05/25	4	46.93	47	46.04	46.80	-43	2,865	-1.50%
2018/05/24	28	44.31	1	44.45	44.35	27	2,773	0.97%
2018/05/23	5	45.17	32	45.62	44.80	-27	2,767	-0.98%
2018/05/22	49	44.91	20	44.53	44.60	29	2,764	1.05%
2018/05/21	0	0.00	4	42.04	42.25	-4	2,686	-0.15%
2018/05/18	3	41.63	0	0.00	41.65	3	2,687	0.11%
2018/05/17	10	42.20	9	42.17	41.80	1	2,696	0.04%
2018/05/16	1	41.40	0	0.00	41.40	1	2,696	0.04%
2018/05/15	3	41.65	0	0.00	41.60	3	2,701	0.11%
2018/05/14	3	42.70	4.1	43.34	42.80	-1.1	2,709	-0.04%
2018/05/11	2	42.90	19	42.99	42.25	-17	2,699	-0.63%
2018/05/09	0.9	42.50	0	0.00	42.50	0.9	2,687	0.03%
2018/05/04	3	41.97	0	0.00	41.65	3	2,673	0.11%
2018/04/30	3	42.27	0	0.00	42.40	3	2,661	0.11%
2018/04/27	0	0.00	3	41.50	41.65	-3	2,652	-0.11%
2018/04/26	3	41.83	0	0.00	40.35	3	2,641	0.11%
2018/04/25	0	0.00	6	42.55	42.30	-6	2,623	-0.23%
2018/04/24	8	41.96	0	0.00	41.55	8	2,610	0.31%
2018/04/23	5	44.35	3	45.20	43.65	2	2,577	0.08%
2018/04/19	0	45.00	0	0.00	45.00	0	2,559	0.00%
2018/04/18	0	45.00	0	0.00	45.00	0	2,548	0.00%
2018/04/17	6	45.45	3	45.17	44.50	3	2,542	0.12%
2018/04/16	20	46.97	2	46.75	46.25	18	2,506	0.72%
2018/04/13	13	48.13	21	48.50	48.00	-8	2,474	-0.32%
2018/04/12	14	48.52	2	49.10	48.10	12	2,447	0.49%
2018/04/11	7	49.53	47	49.80	49.20	-40	2,369	-1.69%
2018/04/10	41	49.05	48	49.25	48.30	-7	2,230	-0.31%
2018/04/09	1	46.45	121	47.08	47.20	-120	2,101	-5.71%	大賣/鉅額交易
2018/04/03	0	0.00	0	45.65	45.65	0	2,074	0.00%
2018/04/02	100	46.46	3	46.20	45.70	97	2,064	4.70%
2018/03/31	3	45.50	0	0.00	45.30	3	2,053	0.15%
2018/03/30	43	47.66	8	47.63	46.00	35	2,037	1.72%
2018/03/29	19	45.56	24	46.30	46.60	-5	1,983	-0.25%
2018/03/28	9	45.46	8	45.94	45.00	1	1,951	0.05%
2018/03/27	0	45.50	0	0.00	45.70	0	1,939	0.00%
2018/03/26	5	45.35	3.2	45.94	45.20	1.8	1,909	0.10%
2018/03/23	18	45.57	16	45.67	45.40	2	1,885	0.11%
2018/03/22	3	46.62	14	46.36	45.95	-11	1,831	-0.60%
2018/03/21	48	49.77	20	49.94	48.10	28	1,754	1.60%
2018/03/20	1	48.30	4	47.51	47.75	-3	1,615	-0.19%
2018/03/19	1.8	46.90	61	47.90	46.65	-59.2	1,488	-3.98%
2018/03/16	36	47.19	56	47.38	46.20	-20	1,416	-1.41%
2018/03/15	90	46.83	15	47.12	47.30	75	1,310	5.72%
2018/03/14	8	44.77	108.3	45.25	46.20	-100.3	993	-10.09%	大賣/
2018/03/13	1	41.60	3	41.92	42.00	-2	874	-0.23%
2018/03/12	6	41.85	6	42.50	41.50	0	856	0.00%
2018/03/09	4	41.11	27.3	41.52	41.00	-23.3	829	-2.80%
2018/03/08	3	40.65	0	0.00	40.60	3	824	0.36%
2018/03/07	0	40.60	0	0.00	40.60	0	828	0.00%
2018/03/06	1	41.10	0	0.00	40.80	1	837	0.12%
2018/03/05	50	42.10	0	0.00	40.70	50	839	5.95%
2018/03/02	15	42.06	15	42.16	42.10	0	836	0.00%
2018/03/01	1	42.80	1	43.00	42.00	0	823	0.00%
2018/02/27	3	41.98	2	41.33	41.85	1	777	0.13%
2018/02/23	30	41.12	13	41.51	41.05	17	744	2.28%
2018/02/22	1	41.55	27	40.96	41.45	-26	763	-3.41%
2018/02/21	0	39.60	9	38.02	39.80	-9	707	-1.27%
2018/02/12	49	36.94	0	0.00	37.00	49	702	6.98%
2018/02/08	16	37.91	16	38.19	37.60	0	689	0.00%
2018/02/07	1	38.35	2	38.15	37.80	-1	686	-0.15%
2018/02/06	5	36.30	5	37.52	36.10	0	686	0.00%
2018/02/05	1	40.00	2	40.15	39.90	-1	688	-0.15%
2018/02/02	5	40.61	11.9	40.63	40.50	-6.9	693	-0.99%
2018/02/01	4	40.35	0	0.00	40.20	4	703	0.57%
2018/01/31	0	0.00	2	40.65	40.50	-2	702	-0.28%
2018/01/30	0	0.00	1	41.05	40.70	-1	711	-0.14%
2018/01/29	0	0.00	6	40.78	40.65	-6	720	-0.83%
2018/01/25	3	40.80	1	40.75	40.75	2	744	0.27%
2018/01/24	3	41.00	1	41.25	41.05	2	763	0.26%
2018/01/23	0	41.00	1	41.50	41.00	-1	771	-0.13%
2018/01/22	4	41.00	1	41.00	41.00	3	814	0.37%
2018/01/17	0	41.40	1	42.00	41.60	-1	978	-0.10%
2018/01/16	0	0.00	1	41.55	41.40	-1	995	-0.10%
2018/01/15	0	0.00	1.1	41.58	41.60	-1.1	1,015	-0.11%
2018/01/12	0	40.70	1	40.85	40.90	-1	1,089	-0.09%
2018/01/11	0	0.00	6	40.73	40.30	-6	1,102	-0.54%
2018/01/10	0	0.00	47	41.20	41.20	-47	1,096	-4.29%
2018/01/09	3	41.80	2	42.40	41.80	1	1,102	0.09%
2018/01/08	0	0.00	16	42.66	42.15	-16	1,117	-1.43%
2018/01/05	0	0.00	78.5	42.62	42.45	-78.5	1,123	-6.98%
2018/01/04	0.8	42.60	22	42.70	42.75	-21.2	1,133	-1.87%
2018/01/03	0	0.00	41.4	42.17	42.00	-41.4	1,137	-3.64%
2018/01/02	0	0.00	43	41.54	42.00	-43	1,153	-3.73%