瀚宇博 (5469)-元大-內湖券商分點個股進出

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
58.0
漲跌
▲0.6
漲幅
+1.05%
成交量
6,821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:13:35(已收盤)

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

瀚宇博 (5469)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/05/22	5.3	57.32	8	57.71	58.00	-2.7	6,618	-0.04%
2024/05/21	9	57.23	2.4	57.55	57.40	6.6	6,543	0.10%
2024/05/20	13	55.85	4	55.95	55.70	9	6,391	0.14%
2024/05/17	10.1	55.61	5	55.62	55.10	5.1	6,296	0.08%
2024/05/16	11.2	58.07	2	56.85	56.70	9.2	6,230	0.15%
2024/05/15	39.1	59.80	14.2	58.80	58.60	24.9	6,239	0.40%
2024/05/14	6.9	56.67	2.2	56.49	56.60	4.7	6,045	0.08%
2024/05/13	3	55.00	0.1	55.40	55.40	2.9	6,033	0.05%
2024/05/10	0	0.00	5	54.76	54.90	-5	6,077	-0.08%
2024/05/09	0	0.00	4	55.30	55.10	-4	6,070	-0.07%
2024/05/07	1	54.20	1	54.60	54.70	0	6,135	0.00%
2024/05/06	4.4	54.31	0	0.00	54.50	4.4	6,276	0.07%
2024/05/03	8	55.15	7	54.74	54.30	1	6,448	0.02%
2024/05/02	0.3	55.20	2	55.15	54.90	-1.7	6,426	-0.03%
2024/04/30	3	56.40	1	56.00	56.10	2	6,464	0.03%
2024/04/29	1	56.20	4	56.50	56.70	-3	6,448	-0.05%
2024/04/26	0	0.00	1	55.10	55.20	-1	6,445	-0.02%
2024/04/25	2	55.90	0	0.00	55.20	2	6,443	0.03%
2024/04/24	3	55.50	5	55.50	55.60	-2	6,451	-0.03%
2024/04/23	3	54.80	0	0.00	54.50	3	6,463	0.05%
2024/04/22	3	55.20	1	55.40	54.40	2	6,473	0.03%
2024/04/18	4	56.33	0	0.00	56.60	4	6,405	0.06%
2024/04/17	2	56.75	0	0.00	56.60	2	6,406	0.03%
2024/04/16	2	56.20	1	56.80	56.70	1	6,398	0.02%
2024/04/12	2	59.10	5	59.50	58.90	-3	6,323	-0.05%
2024/04/11	7	59.04	6	59.33	59.50	1	6,319	0.02%
2024/04/09	1	60.80	2	61.05	60.70	-1	6,302	-0.02%
2024/04/08	1	60.60	3.3	61.84	62.00	-2.3	6,278	-0.04%
2024/04/03	0	0.00	2	60.90	61.30	-2	6,339	-0.03%
2024/04/02	5	61.28	11	61.83	61.20	-6	6,315	-0.09%
2024/04/01	7	60.90	3	60.93	61.00	4	6,277	0.06%
2024/03/29	4.2	61.97	6	62.05	60.80	-1.9	6,201	-0.03%
2024/03/28	29	64.49	21	64.78	63.20	8	5,938	0.13%
2024/03/27	9	62.01	15	62.83	63.60	-6	5,614	-0.11%
2024/03/26	1	61.00	1	61.00	60.90	0	5,491	0.00%
2024/03/25	30	64.08	34	62.78	62.50	-4	5,434	-0.07%
2024/03/22	24.2	64.05	19.5	63.70	62.40	4.7	5,361	0.09%
2024/03/21	33.5	67.29	19.6	67.42	67.00	13.9	5,175	0.27%
2024/03/20	59	62.28	40	63.91	64.90	19	4,423	0.43%
2024/03/19	4	58.60	9.1	59.11	59.00	-5.1	4,056	-0.13%
2024/03/18	0	0.00	10	56.10	56.50	-10	3,911	-0.26%
2024/03/15	0	0.00	4	56.28	55.70	-4	3,869	-0.10%
2024/03/14	0	0.00	5	55.66	55.20	-5	3,855	-0.13%
2024/03/13	1.1	55.23	0	0.00	54.70	1.1	3,876	0.03%
2024/03/12	8	54.95	4	55.53	55.00	4	3,920	0.10%
2024/03/11	3	53.53	0	0.00	53.30	3	3,909	0.08%
2024/03/08	15	55.73	1	55.10	54.90	14	3,921	0.36%
2024/03/07	6	57.42	0	0.00	57.40	6	4,168	0.14%
2024/03/06	10	58.30	0	58.30	58.30	10	4,347	0.23%
2024/03/01	0	57.00	0	0.00	57.50	0	4,423	0.00%
2024/02/29	3	56.73	1	56.80	56.60	2	4,403	0.05%
2024/02/27	5	57.54	21	57.43	57.20	-16	4,392	-0.36%
2024/02/26	6	57.68	3	57.63	57.80	3	4,359	0.07%
2024/02/23	20	59.52	12	59.38	58.40	8	4,341	0.18%
2024/02/22	0	0.00	3	62.17	62.00	-3	4,255	-0.07%
2024/02/21	2	61.80	19	62.06	62.10	-17	4,307	-0.39%
2024/02/20	4	63.03	4	63.08	62.50	0	4,307	0.00%
2024/02/16	11	61.72	12	61.68	61.50	-1	4,232	-0.02%
2024/02/15	5	59.68	8	59.45	60.00	-3	4,144	-0.07%
2024/02/05	7	58.46	10	58.36	58.60	-3	4,096	-0.07%
2024/02/02	7	58.20	14	58.22	58.40	-7	4,061	-0.17%
2024/02/01	1	57.30	2	57.00	57.50	-1	4,019	-0.02%
2024/01/30	5	56.84	5	57.00	56.70	0	4,010	0.00%
2024/01/29	13	57.74	13	58.28	57.80	0	3,956	0.00%
2024/01/26	20	56.93	20	56.62	57.00	0	3,827	0.00%
2024/01/25	4	54.73	0	0.00	54.60	4	3,692	0.11%
2024/01/24	21	55.93	3	55.50	55.30	18	3,832	0.47%
2024/01/23	5	55.20	0	0.00	55.30	5	3,953	0.13%
2024/01/22	0	0.00	5	54.90	54.70	-5	3,950	-0.13%
2024/01/18	7	53.77	0	0.00	53.50	7	3,970	0.18%
2024/01/17	1	54.60	0	0.00	53.60	1	3,973	0.03%
2024/01/16	0	0.00	6	54.07	54.90	-6	3,965	-0.15%
2024/01/15	1	54.70	4	54.65	54.40	-3	3,963	-0.08%
2024/01/12	6	53.37	3	53.10	53.70	3	3,976	0.08%
2024/01/11	4	54.00	5	54.04	53.90	-1	3,973	-0.03%
2024/01/10	3	53.60	4	54.00	54.00	-1	4,002	-0.02%
2024/01/09	0	0.00	3	54.37	54.60	-3	4,001	-0.07%
2024/01/05	0	0.00	2	55.30	55.30	-2	4,023	-0.05%
2024/01/04	12	55.70	9	54.74	55.80	3	4,024	0.07%
2024/01/03	8	55.81	6	55.95	55.40	2	4,078	0.05%
2024/01/02	14	55.19	0	0.00	55.40	14	4,104	0.34%
2023/12/29	12	55.40	15.4	55.08	55.30	-3.4	4,103	-0.08%
2023/12/28	0	0.00	2	54.90	54.20	-2	4,022	-0.05%
2023/12/27	7	54.09	0	0.00	54.20	7	4,021	0.17%
2023/12/26	1	53.90	0	0.00	54.20	1	4,024	0.02%
2023/12/22	5	55.00	0	54.70	54.50	5	4,009	0.12%
2023/12/21	3	55.03	4	55.15	54.80	-1	3,997	-0.03%
2023/12/20	8.1	55.84	1.5	56.07	55.60	6.6	3,986	0.17%
2023/12/19	1.2	55.75	6.1	56.09	56.00	-4.9	3,976	-0.12%
2023/12/18	8.7	59.51	40	59.57	57.90	-31.3	3,957	-0.79%
2023/12/15	2	64.10	4	63.75	62.80	-2	3,906	-0.05%
2023/12/14	5	62.56	7	62.79	63.00	-2	3,881	-0.05%
2023/12/13	5	62.04	3	61.80	61.80	2	3,880	0.05%
2023/12/11	1	61.60	28	61.52	61.40	-27	3,996	-0.68%
2023/12/08	5	63.56	10	63.25	63.20	-5	4,038	-0.12%
2023/12/07	1	64.40	3	63.40	63.70	-2	4,058	-0.05%
2023/12/06	12	63.05	3.1	63.11	62.90	9	4,065	0.22%
2023/12/05	11	61.40	6	61.10	62.10	5	4,062	0.12%
2023/12/04	6	63.88	63	62.29	62.90	-57	4,137	-1.38%
2023/12/01	53	59.46	27	59.22	59.10	26	4,059	0.64%
2023/11/30	5	56.94	2.2	57.02	56.80	2.8	4,112	0.07%
2023/11/29	18	55.85	8	55.84	56.00	10	4,055	0.25%
2023/11/28	5	55.26	88	54.79	55.10	-83	4,096	-2.03%
2023/11/27	1	55.90	2	55.70	55.00	-1	4,158	-0.02%
2023/11/24	1	55.90	0	0.00	55.30	1	4,212	0.02%
2023/11/22	23	55.00	7	54.90	54.80	16	4,270	0.37%
2023/11/21	2	57.00	7	57.00	55.30	-5	4,299	-0.12%
2023/11/20	3	55.87	6	56.08	56.10	-3	4,373	-0.07%
2023/11/17	7	55.03	13	54.82	55.20	-6	4,361	-0.14%
2023/11/14	13	53.52	2	53.00	52.90	11	4,598	0.24%
2023/11/13	2	53.00	5	53.16	53.00	-3	4,744	-0.06%
2023/11/10	0	0.00	3	53.47	53.30	-3	4,800	-0.06%
2023/11/09	5	54.40	5.1	54.61	54.50	-0.1	4,906	0.00%
2023/11/08	22	55.35	6	55.10	54.60	16	4,939	0.32%
2023/11/07	58	56.05	2	55.20	55.10	56	5,035	1.11%
2023/11/06	1	55.30	0	0.00	55.70	1	5,133	0.02%
2023/11/03	8	56.15	10	55.18	54.70	-2	5,245	-0.04%
2023/11/02	16	56.39	16.3	56.28	56.20	-0.3	5,263	-0.01%
2023/11/01	27.3	54.95	21	54.37	55.20	6.3	5,253	0.12%
2023/10/31	29	56.90	16.3	56.55	55.70	12.7	5,125	0.25%
2023/10/30	0	0.00	2	54.60	54.50	-2	4,977	-0.04%
2023/10/27	11	54.42	2	54.50	54.40	9	5,008	0.18%
2023/10/26	7	54.30	10	53.86	54.00	-3	5,108	-0.06%
2023/10/25	1	55.00	2	54.45	54.90	-1	5,103	-0.02%
2023/10/24	6	53.97	2	54.45	54.50	4	5,117	0.08%
2023/10/23	10	53.24	2	52.50	53.10	8	5,180	0.15%
2023/10/20	0	0.00	2	51.50	52.40	-2	5,386	-0.04%
2023/10/19	6	52.60	30	52.27	52.90	-24	5,476	-0.44%
2023/10/18	0.2	52.20	33	52.28	52.50	-32.8	5,509	-0.60%
2023/10/17	7	53.86	0	0.00	53.20	7	5,542	0.13%
2023/10/16	2	54.30	2	53.80	53.90	0	5,743	0.00%
2023/10/13	0	0.00	6	54.48	54.20	-6	6,203	-0.10%
2023/10/12	5	55.62	0.5	55.60	55.40	4.5	6,578	0.07%
2023/10/11	8	54.83	3	54.90	55.20	5	6,710	0.07%
2023/10/06	7.3	58.23	14	57.48	56.40	-6.7	6,638	-0.10%
2023/10/05	3	58.93	5	59.10	58.90	-2	6,601	-0.03%
2023/10/04	1	58.30	1	58.60	59.20	0	6,591	0.00%
2023/10/03	7	59.80	1	60.60	59.50	6	6,600	0.09%
2023/10/02	3	60.57	19	60.34	60.40	-16	6,605	-0.24%
2023/09/28	2	59.05	0	0.00	59.40	2	6,596	0.03%
2023/09/27	3	59.13	5	58.28	58.90	-2	6,608	-0.03%
2023/09/26	8	59.18	8	59.54	59.00	0	6,612	0.00%
2023/09/25	4	60.06	2	60.00	60.40	2	6,629	0.03%
2023/09/22	4	58.20	2	57.20	58.50	2	6,613	0.03%
2023/09/21	6	58.87	0	0.00	58.50	6	6,655	0.09%
2023/09/20	16	60.04	11	59.89	59.40	5	6,790	0.07%
2023/09/19	10	61.16	3	61.33	61.30	7	6,775	0.10%
2023/09/18	3	61.60	1.1	60.53	60.90	1.9	6,806	0.03%
2023/09/15	7	60.94	11	60.61	60.80	-4	6,861	-0.06%
2023/09/14	8	60.20	8	60.14	60.50	0	6,871	0.00%
2023/09/13	12	59.64	9	59.71	60.10	3	6,876	0.04%
2023/09/12	16	58.60	16.1	58.68	59.10	-0.1	6,857	0.00%
2023/09/11	8	57.26	10	57.51	57.20	-2	6,784	-0.03%
2023/09/08	13.1	59.64	10	59.25	59.30	3.1	6,697	0.05%
2023/09/07	29	59.58	29	59.62	59.40	0	6,658	0.00%
2023/09/06	6	58.50	13	58.72	58.80	-7	6,563	-0.11%
2023/09/05	24.1	56.95	25.1	56.40	57.50	-1.1	6,516	-0.02%
2023/09/04	5	54.74	1	55.10	55.00	4	6,285	0.06%
2023/09/01	12	55.02	0	0.00	54.40	12	6,286	0.19%
2023/08/31	3	54.53	13	55.02	55.20	-10	6,233	-0.16%
2023/08/30	7	53.64	6	53.88	53.90	1	6,198	0.02%
2023/08/28	14	53.26	0	0.00	52.60	14	6,177	0.23%
2023/08/25	0	53.60	7	53.81	54.00	-7	6,187	-0.11%
2023/08/24	8	53.48	17.2	54.97	53.70	-9.2	6,151	-0.15%
2023/08/23	3.2	54.83	5	54.56	54.60	-1.8	6,020	-0.03%
2023/08/22	5	54.70	4	54.73	54.80	1	6,010	0.02%
2023/08/21	10	54.68	9	54.66	54.70	1	5,967	0.02%
2023/08/18	3	53.80	4	53.75	53.30	-1	5,889	-0.02%
2023/08/17	5	52.90	8	53.21	54.20	-3	5,784	-0.05%
2023/08/16	22	51.94	3	52.33	52.50	19	5,671	0.33%
2023/08/15	4	51.83	12	51.95	52.20	-8	5,601	-0.14%
2023/08/14	18	50.32	4	50.30	50.40	14	5,497	0.25%
2023/08/11	15	50.90	8	50.90	50.80	7	5,473	0.13%
2023/08/10	10	50.44	15	50.45	50.30	-5	5,409	-0.09%
2023/08/09	13	50.60	9	50.45	50.80	4	5,299	0.08%
2023/08/08	1	49.75	6	49.45	49.95	-5	5,202	-0.10%
2023/08/07	22	48.23	3	49.53	49.75	19	5,164	0.37%
2023/08/01	23	49.73	51.1	49.73	48.95	-28.1	5,127	-0.55%
2023/07/31	6	50.12	6	49.69	49.65	0	5,123	0.00%
2023/07/28	1	48.35	1	48.60	49.40	0	5,108	0.00%
2023/07/27	0	0.00	5	49.23	49.20	-5	5,086	-0.10%
2023/07/26	1	49.20	10	49.84	49.25	-9	5,055	-0.18%
2023/07/25	12	50.66	8	50.86	50.70	4	4,978	0.08%
2023/07/24	4	48.43	8	48.64	49.20	-4	4,760	-0.08%
2023/07/21	1	47.25	1	47.15	47.50	0	4,657	0.00%
2023/07/20	2	47.78	2	48.20	46.80	0	4,612	0.00%
2023/07/19	7	48.75	9.5	48.90	47.55	-2.5	4,538	-0.05%
2023/07/18	30	51.15	34	50.72	50.20	-4	4,397	-0.09%
2023/07/17	13	53.70	17	54.14	54.40	-4	3,923	-0.10%
2023/07/14	0	0.00	6	49.29	49.50	-6	3,526	-0.17%
2023/07/13	2	47.68	7	47.55	47.50	-5	3,369	-0.15%
2023/07/12	3	47.60	3	47.75	47.50	0	3,355	0.00%
2023/07/11	1	47.65	1	47.75	47.90	0	3,335	0.00%
2023/07/10	0	0.00	3	47.80	47.65	-3	3,338	-0.09%
2023/07/07	4.1	47.76	2	47.90	48.10	2.1	3,346	0.06%
2023/07/06	0	0.00	2	48.30	48.50	-2	3,390	-0.06%
2023/07/04	14	47.94	4.2	47.79	48.00	9.8	3,524	0.28%
2023/07/03	2	49.25	7	48.69	48.65	-5	3,480	-0.14%
2023/06/30	3	47.80	5	47.81	48.05	-2	3,428	-0.06%
2023/06/29	57.1	48.29	11	48.40	48.35	46.1	3,397	1.36%
2023/06/28	15.1	47.86	5	48.20	48.20	10.1	3,311	0.30%
2023/06/27	7	47.14	3	46.80	46.70	4	3,114	0.13%
2023/06/26	1.1	46.01	1	46.35	46.70	0.1	3,031	0.00%
2023/06/21	10.1	46.16	8	45.89	45.60	2.1	2,969	0.07%
2023/06/20	0	0.00	7	45.19	45.20	-7	2,867	-0.24%
2023/06/16	1	43.75	1	44.15	44.05	0	2,707	0.00%
2023/06/15	3	43.45	1	43.45	43.60	2	2,629	0.08%
2023/06/14	0	0.00	3	43.40	43.45	-3	2,612	-0.11%
2023/06/13	1	42.60	0	0.00	43.25	1	2,596	0.04%
2023/06/12	2.1	42.68	0	0.00	42.30	2.1	2,541	0.08%
2023/06/09	4	44.07	10	43.77	44.00	-6	2,453	-0.24%
2023/06/08	0.1	43.35	1	43.80	43.20	-1	2,267	-0.04%
2023/06/07	0.1	43.60	0	0.00	43.55	0.1	2,246	0.00%
2023/06/06	2	42.90	0	0.00	43.25	2	2,205	0.09%
2023/06/05	1	43.05	10	43.20	43.30	-9	2,195	-0.41%
2023/06/02	6	42.38	0	0.00	42.35	6	2,151	0.28%
2023/06/01	0	0.00	2	42.70	42.80	-2	2,132	-0.09%
2023/05/31	4.1	42.32	0	0.00	42.20	4.1	2,097	0.19%
2023/05/30	3	42.10	3	41.52	41.60	0	2,032	0.00%
2023/05/29	6	41.58	0	0.00	41.75	6	2,016	0.30%
2023/05/26	10.1	42.39	68	41.64	40.80	-58	1,999	-2.90%
2023/05/25	4	42.06	53	42.21	42.40	-49	1,945	-2.52%
2023/05/24	3	41.25	1	41.45	41.70	2	1,895	0.11%
2023/05/23	1.1	40.95	3	40.88	40.90	-2	1,864	-0.10%
2023/05/22	0	0.00	1	40.50	40.80	-1	1,870	-0.05%
2023/05/19	0	0.00	1	40.10	39.80	-1	1,846	-0.05%
2023/05/17	5	39.91	2	40.08	39.90	3	1,819	0.16%
2023/05/16	100	39.21	3	39.38	39.70	97	1,785	5.43%
2023/05/12	2	39.28	2	39.15	39.50	0	1,717	0.00%
2023/05/11	2	38.70	0	0.00	38.60	2	1,673	0.12%
2023/05/10	2	39.10	1	39.30	39.10	1	1,647	0.06%
2023/05/08	4	39.04	2	39.05	38.90	2	1,586	0.13%
2023/05/05	7	38.61	1	38.95	38.45	6	1,547	0.39%
2023/05/04	1	39.10	3	39.08	39.10	-2	1,518	-0.13%
2023/05/03	2	37.28	5	37.30	37.30	-3	1,424	-0.21%
2023/04/26	7	37.39	10	36.87	37.50	-3	1,403	-0.21%
2023/04/24	1	37.45	0	0.00	37.75	1	1,381	0.07%
2023/04/21	9	38.99	8	39.00	37.25	1	1,378	0.07%
2023/04/20	1	38.60	9	38.35	38.35	-8	1,299	-0.62%
2023/04/14	3	38.35	0	0.00	38.25	3	1,238	0.24%
2023/04/13	3	38.63	1	39.10	38.60	2	1,211	0.17%
2023/04/12	4	39.04	3	39.18	39.00	1	1,182	0.08%
2023/04/11	3	38.75	15	38.76	38.85	-12	1,133	-1.06%
2023/04/10	18	37.99	0	0.00	37.70	18	1,047	1.72%
2023/04/07	3	37.30	5	37.10	37.25	-2	953	-0.21%
2023/03/31	0	0.00	3	35.70	35.55	-3	821	-0.36%
2023/03/24	0	0.00	1	35.80	35.75	-1	822	-0.12%
2023/03/23	0	0.00	3	35.25	35.25	-3	800	-0.37%
2023/03/20	4	34.40	0	0.00	34.40	4	772	0.52%
2023/03/17	2	34.20	0	33.95	34.40	2	774	0.26%
2023/03/13	1	34.30	0	0.00	34.30	1	813	0.12%
2023/03/10	1	34.55	0	0.00	34.45	1	823	0.12%
2023/03/08	0	0.00	1	35.10	35.50	-1	839	-0.12%
2023/03/06	0	0.00	1	35.35	35.45	-1	834	-0.12%
2023/03/02	0	0.00	1	34.50	34.40	-1	830	-0.12%
2023/02/24	1	34.50	0	0.00	34.45	1	842	0.12%
2023/02/20	0	34.70	4	34.65	34.80	-4	889	-0.45%
2023/02/16	0	0.00	10	33.70	33.90	-10	879	-1.14%
2023/02/03	10	33.70	2	33.55	33.70	8	1,346	0.59%
2023/02/01	2	33.05	1	32.90	33.20	1	1,324	0.08%
2023/01/30	1	31.95	5.3	32.14	32.10	-4.3	1,302	-0.33%
2023/01/17	0	0.00	0	31.80	31.60	0	1,294	0.00%
2023/01/12	2	32.20	2	32.10	32.05	0	1,287	0.00%
2023/01/11	2	32.10	0	0.00	32.25	2	1,285	0.16%
2023/01/10	2	32.20	0	0.00	32.10	2	1,282	0.16%
2022/12/28	1	31.90	0	0.00	31.65	1	1,316	0.08%
2022/12/23	1	31.70	0	0.00	31.65	1	1,315	0.08%
2022/12/21	1	31.60	0	0.00	31.65	1	1,333	0.07%
2022/12/20	3	31.65	0	0.00	31.50	3	1,335	0.22%
2022/12/19	1	32.50	2	32.45	32.30	-1	1,338	-0.07%
2022/12/16	0	0.00	2	32.90	32.80	-2	1,331	-0.15%
2022/12/15	2	33.30	0	0.00	33.30	2	1,318	0.15%
2022/12/13	0	0.00	1	32.85	32.85	-1	1,308	-0.08%
2022/12/12	0	0.00	1	32.85	33.00	-1	1,302	-0.08%
2022/12/07	3	33.35	5	33.52	33.35	-2	1,304	-0.15%
2022/12/06	1	34.90	1	35.30	34.15	0	1,304	0.00%
2022/12/05	3	35.55	13	35.54	35.35	-10	1,281	-0.78%
2022/12/02	5	35.05	5	35.15	35.20	0	1,274	0.00%
2022/12/01	12	34.82	14	34.75	34.75	-2	1,254	-0.16%
2022/11/30	3	34.35	8	34.55	34.25	-5	1,244	-0.40%
2022/11/23	0	0.00	3	33.85	33.80	-3	1,226	-0.24%
2022/11/18	4	34.73	4	34.30	34.25	0	1,209	0.00%
2022/11/17	0	0.00	1	34.55	34.80	-1	1,194	-0.08%
2022/11/15	5	34.05	5	34.10	34.10	0	1,155	0.00%
2022/11/14	0	0.00	4	34.00	33.85	-4	1,153	-0.35%
2022/11/11	3	33.95	5	33.85	33.65	-2	1,144	-0.17%
2022/11/10	1	33.70	5	33.90	33.75	-4	1,131	-0.35%
2022/11/09	2	33.80	1	33.90	33.70	1	1,136	0.09%
2022/11/08	0	0.00	3	33.72	33.50	-3	1,149	-0.26%
2022/11/07	9	33.59	7	33.49	33.55	2	1,132	0.18%
2022/11/04	1	33.10	1	33.50	33.40	0	1,093	0.00%
2022/11/03	3	33.08	1	33.10	33.40	2	1,062	0.19%
2022/11/02	26	32.78	29	32.54	33.05	-3	1,017	-0.29%
2022/11/01	0	0.00	5	30.71	31.60	-5	851	-0.59%
2022/10/31	0	0.00	1	28.80	28.75	-1	813	-0.12%
2022/10/27	1	28.25	0	0.00	28.35	1	841	0.12%
2022/10/25	3	28.30	0	0.00	28.10	3	847	0.35%
2022/10/17	2	28.03	0	0.00	28.30	2	851	0.23%
2022/10/12	3	28.75	3	28.95	28.50	0	842	0.00%
2022/10/07	3	29.90	0	0.00	30.20	3	837	0.36%
2022/09/30	3	28.78	3	28.90	29.10	0	848	0.00%
2022/09/28	1	28.90	2	29.55	28.55	-1	844	-0.12%
2022/09/26	6	29.38	0	0.00	29.50	6	838	0.72%
2022/09/21	0	0.00	14	31.16	31.10	-14	855	-1.64%
2022/09/16	3	31.75	0	0.00	31.20	3	859	0.35%
2022/09/15	10	32.05	0	0.00	31.95	10	860	1.16%
2022/09/14	1	32.05	0	0.00	32.00	1	873	0.11%
2022/09/13	0	0.00	1	32.60	32.60	-1	886	-0.11%
2022/09/02	1	32.20	0	0.00	32.10	1	902	0.11%
2022/08/31	0	0.00	1	32.75	32.75	-1	889	-0.11%
2022/08/26	0	0.00	3	32.15	32.15	-3	870	-0.34%
2022/08/23	1	31.50	0	0.00	31.45	1	898	0.11%
2022/08/22	7	31.90	0	0.00	31.85	7	906	0.77%
2022/08/18	1	31.30	0	0.00	31.70	1	887	0.11%
2022/08/16	2	32.05	0	0.00	32.05	2	872	0.23%
2022/08/10	2	29.75	2	29.75	29.90	0	799	0.00%
2022/08/09	9	29.66	0	0.00	29.75	9	795	1.13%
2022/08/08	0	0.00	1	31.80	31.80	-1	789	-0.13%
2022/07/29	1	32.35	0	0.00	32.30	1	814	0.12%
2022/07/20	1	32.60	0	0.00	32.60	1	881	0.11%
2022/07/18	0	0.00	2	32.25	32.45	-2	886	-0.23%
2022/07/15	0	0.00	0.3	32.00	32.05	-0.3	884	-0.03%
2022/07/07	1	30.85	1	31.00	31.00	0	899	0.00%
2022/07/05	0	0.00	5	30.99	31.15	-5	916	-0.55%
2022/07/01	1	30.10	2	30.50	30.00	-1	941	-0.11%
2022/06/30	0	0.00	5	31.75	31.65	-5	920	-0.54%
2022/06/28	5	33.15	0	0.00	33.15	5	920	0.54%
2022/06/27	4	33.69	0	0.00	33.65	4	931	0.43%
2022/06/23	0	0.00	3	32.18	32.20	-3	939	-0.32%
2022/06/21	0	0.00	1	33.00	33.40	-1	921	-0.11%
2022/06/17	1	33.80	0	0.00	33.80	1	899	0.11%
2022/06/07	0	0.00	3	36.58	36.50	-3	932	-0.32%
2022/06/06	0	0.00	6	36.85	36.80	-6	938	-0.64%
2022/06/02	5	37.55	0	0.00	37.20	5	962	0.52%
2022/06/01	11	37.35	5	37.40	37.05	6	970	0.62%
2022/05/30	2	36.45	2	36.75	36.75	0	982	0.00%
2022/05/24	0	0.00	20	36.30	36.05	-20	1,058	-1.89%
2022/05/23	10	36.55	0	0.00	36.45	10	1,099	0.91%
2022/05/20	10	36.28	2	36.30	36.30	8	1,206	0.66%
2022/05/19	2	35.85	22	35.99	36.20	-20	1,234	-1.62%
2022/05/16	3	35.70	5	35.85	35.75	-2	1,351	-0.15%
2022/05/13	20	34.58	0	0.00	34.60	20	1,334	1.50%
2022/05/12	2	34.13	0	0.00	33.85	2	1,342	0.15%
2022/05/11	3	35.25	0	0.00	34.60	3	1,320	0.23%
2022/05/10	0	0.00	2	35.40	35.25	-2	1,316	-0.15%
2022/05/09	4	35.98	0	0.00	35.40	4	1,311	0.31%
2022/04/29	3	38.55	0	0.00	38.55	3	1,251	0.24%
2022/04/27	0	0.00	2	38.75	38.60	-2	1,240	-0.16%
2022/04/15	5	40.10	10	40.11	40.05	-5	1,291	-0.39%
2022/04/14	2	40.95	0	0.00	40.50	2	1,316	0.15%
2022/04/13	0	0.00	1	40.60	40.95	-1	1,318	-0.08%
2022/04/12	5	39.50	0	0.00	39.40	5	1,319	0.38%
2022/03/30	1	42.40	0	0.00	42.45	1	1,382	0.07%
2022/03/25	0	0.00	1	42.95	42.90	-1	1,385	-0.07%
2022/03/23	5.1	43.51	3	43.32	43.40	2.1	1,393	0.15%
2022/03/21	0.3	42.80	1	42.60	42.75	-0.7	1,392	-0.05%
2022/03/18	0.4	42.70	3	42.35	42.65	-2.6	1,402	-0.19%
2022/03/17	0	0.00	8	42.13	42.25	-8	1,409	-0.57%
2022/03/15	0	0.00	100	41.58	41.60	-100	1,424	-7.02%
2022/03/14	0	0.00	1	42.15	42.35	-1	1,458	-0.07%
2022/03/10	6	42.39	0	0.00	42.35	6	1,475	0.41%
2022/03/07	2	42.83	0	0.00	42.65	2	1,469	0.14%
2022/03/04	1	44.15	0	0.00	44.15	1	1,471	0.07%
2022/03/01	10	44.90	0	0.00	44.90	10	1,509	0.66%
2022/02/24	5	44.75	6	44.53	44.10	-1	1,501	-0.07%
2022/02/23	0	0.00	16	44.74	44.95	-16	1,485	-1.08%
2022/02/22	31	44.91	8	44.56	44.90	23	1,495	1.54%
2022/02/21	101	44.25	11	44.43	44.60	90	1,433	6.28%	大買/
2022/02/18	16	44.13	0	0.00	44.40	16	1,465	1.09%
2022/02/17	1	44.00	17	43.58	43.80	-16	1,676	-0.95%
2022/02/15	1	42.00	0	0.00	41.85	1	1,731	0.06%
2022/02/09	0	0.00	1	42.90	43.40	-1	1,817	-0.06%
2022/02/07	0	0.00	1	42.60	42.85	-1	1,856	-0.05%
2022/01/26	1	41.70	0	0.00	41.60	1	1,872	0.05%
2022/01/25	1	41.85	0	0.00	41.60	1	1,960	0.05%
2022/01/21	0	0.00	6	42.80	42.55	-6	1,980	-0.30%
2022/01/18	1	43.30	1	43.60	43.25	0	2,001	0.00%
2022/01/11	1	42.80	2	42.95	42.80	-1	1,972	-0.05%
2022/01/07	2	44.13	0	0.00	43.50	2	1,951	0.10%
2022/01/06	4	44.28	0	0.00	44.25	4	1,934	0.21%
2022/01/05	1	44.60	0	0.00	44.65	1	1,930	0.05%
2022/01/03	0	0.00	3	45.22	45.05	-3	1,912	-0.16%
2021/12/30	5	45.30	0	0.00	45.40	5	1,914	0.26%
2021/12/29	0	0.00	4	45.40	45.25	-4	1,916	-0.21%
2021/12/27	1	45.70	0	0.00	45.60	1	1,941	0.05%
2021/12/24	3.9	45.41	3	45.38	45.25	0.9	1,963	0.05%
2021/12/17	0	0.00	3	44.03	44.05	-3	1,987	-0.15%
2021/12/14	3	44.20	3	43.85	43.85	0	1,995	0.00%
2021/12/13	4	44.86	1	44.90	44.40	3	1,985	0.15%
2021/12/09	0	0.00	3	45.50	45.25	-3	1,982	-0.15%
2021/12/08	11	45.79	8	45.96	45.95	3	1,970	0.15%
2021/12/07	0	0.00	15	45.18	44.90	-15	1,999	-0.75%
2021/12/03	0	0.00	0.1	45.00	45.05	-0.1	2,000	0.00%
2021/12/02	3	44.87	0	0.00	44.60	3	2,000	0.15%
2021/11/30	4	45.18	3	45.00	44.55	1	1,997	0.05%
2021/11/29	5	43.90	0	0.00	44.30	5	1,992	0.25%
2021/11/25	4	45.51	11	45.70	45.50	-7	1,953	-0.36%
2021/11/24	2	45.90	0	0.00	45.85	2	1,949	0.10%
2021/11/23	0	0.00	2	46.30	45.90	-2	1,949	-0.10%
2021/11/22	0	0.00	11	46.60	46.65	-11	1,944	-0.57%
2021/11/18	0	0.00	2	46.90	46.40	-2	1,899	-0.11%
2021/11/17	11	46.60	0	0.00	46.90	11	1,877	0.59%
2021/11/16	32	47.32	20	47.43	47.15	12	1,842	0.65%
2021/11/15	4	45.60	11	46.13	46.50	-7	1,600	-0.44%
2021/11/12	0	0.00	7	44.10	44.30	-7	1,540	-0.45%
2021/11/10	2	43.90	0	0.00	44.00	2	1,574	0.13%
2021/11/09	2	44.55	2	44.50	44.65	0	1,609	0.00%
2021/11/05	0	0.00	2	43.55	43.90	-2	1,677	-0.12%
2021/11/04	0	0.00	2	43.85	43.95	-2	1,698	-0.12%
2021/11/02	8	43.56	53	43.68	42.65	-45	1,793	-2.51%
2021/11/01	0	0.00	6	42.59	42.90	-6	1,853	-0.32%
2021/10/28	1	41.65	1	41.50	41.45	0	1,871	0.00%
2021/10/27	2	41.48	0	0.00	41.60	2	1,899	0.11%
2021/10/26	0	0.00	1	41.00	40.80	-1	1,902	-0.05%
2021/10/21	6	40.43	2	40.58	40.15	4	1,970	0.20%
2021/10/15	0	0.00	10	39.60	39.65	-10	2,106	-0.47%
2021/10/13	12	38.95	0	0.00	38.90	12	2,194	0.55%
2021/10/08	10	40.38	2	40.65	40.20	8	2,231	0.36%
2021/10/07	1	39.45	21	39.32	39.65	-20	2,299	-0.87%
2021/10/06	2	39.05	0	0.00	38.65	2	2,547	0.08%
2021/10/05	2	38.40	0	0.00	39.30	2	2,620	0.08%
2021/10/04	11	38.83	0	0.00	38.80	11	2,663	0.41%
2021/10/01	11	39.96	8	39.75	39.75	3	2,695	0.11%
2021/09/30	0	0.00	0.2	41.10	40.95	-0.2	2,690	-0.01%
2021/09/29	27	41.18	0	0.00	41.15	27	2,703	1.00%
2021/09/28	9	41.65	2	41.85	42.00	7	2,742	0.26%
2021/09/27	2	42.80	0	0.00	42.85	2	2,740	0.07%
2021/09/23	0	0.00	1	42.80	42.85	-1	2,789	-0.04%
2021/09/22	20	42.00	2	41.95	42.20	18	2,824	0.64%
2021/09/17	0	42.93	1	42.95	43.00	-1	2,864	-0.03%
2021/09/15	1	42.40	0	0.00	42.40	1	2,946	0.03%
2021/09/14	0	0.00	1	42.75	42.50	-1	3,077	-0.03%
2021/09/13	0	0.00	5	42.75	42.65	-5	3,397	-0.15%
2021/09/10	8	42.81	4	42.70	42.55	4	3,453	0.12%
2021/09/09	1	40.85	0	0.00	41.20	1	3,464	0.03%
2021/09/08	0	0.00	0.1	41.60	40.85	-0.1	3,519	0.00%
2021/09/07	2	41.50	15	41.72	41.70	-13	3,544	-0.37%
2021/09/06	0	0.00	20	41.75	41.75	-20	3,609	-0.55%
2021/09/02	0	42.30	0	0.00	42.00	0	3,673	0.00%
2021/08/26	0	41.60	0	0.00	41.55	0	3,744	0.00%
2021/08/25	0	41.50	0	0.00	41.60	0	3,772	0.00%
2021/08/24	2	41.50	0	0.00	41.00	2	3,815	0.05%
2021/08/23	0	0.00	2	41.30	41.60	-2	3,820	-0.05%
2021/08/20	7	40.60	5	40.70	40.55	2	3,828	0.05%
2021/08/19	5	41.00	5	41.00	40.80	0	3,831	0.00%
2021/08/18	6	41.11	1	41.40	42.20	5	3,841	0.13%
2021/08/17	6	41.25	6	40.77	40.60	0	3,882	0.00%
2021/08/13	2	43.00	0	0.00	41.95	2	3,894	0.05%
2021/08/12	8	44.48	0	0.00	44.30	8	4,118	0.19%
2021/08/11	4	46.95	0	0.00	46.75	4	4,172	0.10%
2021/08/10	0	0.00	5	47.60	47.65	-5	4,156	-0.12%
2021/08/09	5	48.44	0	48.20	48.15	5	4,196	0.12%
2021/08/06	3	49.47	1	49.75	49.30	2	4,195	0.05%
2021/08/05	0	0.00	22	49.45	49.55	-22	4,156	-0.53%
2021/08/04	10	48.45	7	48.39	48.35	3	4,121	0.07%
2021/08/03	0	0.00	1	48.15	48.30	-1	4,189	-0.02%
2021/08/02	5	47.45	8	48.15	48.30	-3	4,211	-0.07%
2021/07/29	0	0.00	6	47.63	47.85	-6	4,246	-0.14%
2021/07/28	4	46.66	23	46.95	47.50	-19	4,284	-0.44%
2021/07/27	8	47.98	6	47.58	47.40	2	4,389	0.05%
2021/07/26	5	47.65	8	47.86	47.90	-3	4,476	-0.07%
2021/07/23	8	47.29	0	0.00	47.30	8	4,597	0.17%
2021/07/22	0	0.00	2	47.08	47.10	-2	4,676	-0.04%
2021/07/21	7	46.44	38	46.26	46.25	-31	4,687	-0.66%
2021/07/20	1	47.05	2	46.63	46.65	-1	4,682	-0.02%
2021/07/19	8	47.89	2	47.60	47.60	6	4,685	0.13%
2021/07/16	0	0.00	1	48.30	48.40	-1	4,759	-0.02%
2021/07/15	11	48.23	4	48.20	48.25	7	4,889	0.14%
2021/07/14	8	48.38	2	48.23	48.20	6	4,920	0.12%
2021/07/13	33	49.85	15	50.25	49.05	18	4,891	0.37%
2021/07/12	16.3	48.95	3	49.17	49.15	13.3	4,678	0.28%
2021/07/09	3	48.47	1	48.60	48.45	2	4,617	0.04%
2021/07/08	4	48.35	11	48.24	48.00	-7	4,671	-0.15%
2021/07/07	2	47.93	3	48.20	47.65	-1	4,704	-0.02%
2021/07/06	4	47.93	1	48.05	48.15	3	4,780	0.06%
2021/07/05	16	48.33	4	48.28	48.40	12	5,033	0.24%
2021/07/02	10	47.38	1	47.35	47.30	9	5,123	0.18%
2021/07/01	11	47.65	40	47.20	47.15	-29	5,162	-0.56%
2021/06/30	9	47.66	3	47.50	47.60	6	5,155	0.12%
2021/06/29	6	48.08	5	47.65	47.55	1	5,173	0.02%
2021/06/28	12	47.91	6	48.17	48.00	6	5,210	0.12%
2021/06/25	2	47.65	3	48.05	47.55	-1	5,209	-0.02%
2021/06/24	1	48.05	3	48.25	48.15	-2	5,229	-0.04%
2021/06/23	14	48.15	14	48.38	48.40	0	5,236	0.00%
2021/06/22	17	48.30	27.1	48.35	47.65	-10.1	5,254	-0.19%
2021/06/21	2	45.75	0	0.00	46.05	2	5,322	0.04%
2021/06/18	10	46.55	0	0.00	46.60	10	5,441	0.18%
2021/06/17	6	45.70	7	45.96	46.05	-1	5,455	-0.02%
2021/06/16	1	45.10	0	0.00	45.20	1	5,456	0.02%
2021/06/15	4	45.68	7	45.69	45.85	-3	5,487	-0.05%
2021/06/11	5	45.10	0	0.00	45.15	5	5,528	0.09%
2021/06/10	0	0.00	2	44.78	44.80	-2	5,529	-0.04%
2021/06/09	7	44.64	5	44.20	44.25	2	5,598	0.04%
2021/06/04	1	44.25	0	0.00	44.10	1	5,743	0.02%
2021/06/03	0	0.00	11	44.87	44.65	-11	5,781	-0.19%
2021/06/02	0	0.00	1	44.45	44.65	-1	5,812	-0.02%
2021/06/01	0	0.00	1	44.95	45.15	-1	5,826	-0.02%
2021/05/31	5	44.55	3	44.35	44.40	2	5,866	0.03%
2021/05/28	0	0.00	21	44.35	44.40	-21	5,942	-0.35%
2021/05/27	2	43.70	0	0.00	44.00	2	6,162	0.03%
2021/05/26	4	43.90	0	0.00	43.90	4	6,521	0.06%
2021/05/25	1	44.00	10	44.15	44.10	-9	6,577	-0.14%
2021/05/24	5	43.45	5	43.40	43.50	0	6,656	0.00%
2021/05/21	1.1	43.70	0	0.00	43.60	1.1	6,773	0.02%
2021/05/20	11	45.60	0	0.00	43.40	11	6,861	0.16%
2021/05/19	8	42.56	9	42.57	43.35	-1	6,619	-0.02%
2021/05/18	1	41.00	5	41.17	42.10	-4	6,594	-0.06%
2021/05/17	7	39.54	47	38.82	38.95	-40	6,581	-0.61%
2021/05/14	10	40.73	4	40.95	40.55	6	6,524	0.09%
2021/05/13	2	40.35	2	41.05	40.30	0	6,499	0.00%
2021/05/12	10	39.96	12	40.16	40.50	-2	6,468	-0.03%
2021/05/11	4	44.00	3.5	43.50	43.15	0.5	6,383	0.01%
2021/05/10	3	45.67	1	45.50	45.50	2	6,327	0.03%
2021/05/07	6	45.87	1	45.85	46.25	5	6,321	0.08%
2021/05/06	6	45.06	1	45.05	45.00	5	6,318	0.08%
2021/05/05	6	45.88	6	46.09	45.25	0	6,321	0.00%
2021/05/04	4	45.95	1	46.15	45.65	3	6,305	0.05%
2021/05/03	7	48.73	10	47.91	47.90	-3	6,201	-0.05%
2021/04/29	9	50.58	2	50.93	49.70	7	6,115	0.11%
2021/04/28	17	50.87	29	50.61	51.10	-12	6,010	-0.20%
2021/04/27	0	0.00	15	49.94	49.70	-15	6,008	-0.25%
2021/04/26	0	0.00	2	50.35	50.20	-2	6,016	-0.03%
2021/04/23	0	0.00	0.1	49.70	49.95	-0.1	6,022	0.00%
2021/04/22	30	50.34	3.1	50.96	49.45	26.9	6,073	0.44%
2021/04/21	30	52.22	28	51.90	51.60	2	6,049	0.03%
2021/04/20	11	50.90	3	51.07	51.40	8	5,941	0.13%
2021/04/19	14	50.30	11	50.29	50.40	3	5,948	0.05%
2021/04/16	2	49.85	0	0.00	50.00	2	5,981	0.03%
2021/04/15	1	49.75	0	0.00	49.70	1	5,993	0.02%
2021/04/14	15	50.16	19	49.63	49.30	-4	6,013	-0.07%
2021/04/13	17	50.72	11	51.06	50.40	6	5,978	0.10%
2021/04/12	12	52.47	6	52.37	51.90	6	5,958	0.10%
2021/04/09	8	53.25	5.1	52.94	53.10	2.9	5,898	0.05%
2021/04/08	10	50.67	4	51.40	51.90	6	5,649	0.11%
2021/04/07	0	0.00	2	50.15	50.20	-2	5,523	-0.04%
2021/04/06	3	49.32	0	0.00	49.35	3	5,523	0.05%
2021/04/01	1	49.25	0	0.00	49.25	1	5,532	0.02%
2021/03/31	3	49.70	1	49.35	49.35	2	5,526	0.04%
2021/03/30	1	49.20	0	0.00	49.25	1	5,499	0.02%
2021/03/29	34.2	49.48	0	0.00	49.25	34.2	5,489	0.62%
2021/03/26	0	0.00	3	49.57	49.35	-3	5,473	-0.05%
2021/03/25	8	49.31	23	48.87	48.75	-15	5,488	-0.27%
2021/03/24	9	51.22	25.4	50.96	50.10	-16.4	5,418	-0.30%
2021/03/23	2.4	50.01	24	49.61	50.10	-21.6	5,105	-0.42%
2021/03/22	2	49.00	5	48.76	48.80	-3	4,990	-0.06%
2021/03/19	20	48.10	1	48.00	48.20	19	5,002	0.38%
2021/03/18	0	0.00	4	48.53	48.45	-4	5,019	-0.08%
2021/03/17	3	48.28	4	48.15	48.10	-1	5,086	-0.02%
2021/03/16	0	0.00	3	47.77	47.45	-3	5,151	-0.06%
2021/03/15	4	47.63	5	47.77	47.90	-1	5,377	-0.02%
2021/03/12	1	47.15	17	47.11	47.10	-16	5,348	-0.30%
2021/03/11	2	46.80	24	46.80	46.75	-22	5,456	-0.40%
2021/03/10	9	46.77	9	46.77	46.45	0	5,480	0.00%
2021/03/09	4	45.86	0	0.00	46.20	4	5,507	0.07%
2021/03/08	33	46.17	4	46.60	46.05	29	5,647	0.51%
2021/03/05	1	46.10	0	0.00	46.10	1	5,728	0.02%
2021/03/04	0	0.00	1	46.70	46.60	-1	5,879	-0.02%
2021/03/03	1	45.95	10	45.92	46.30	-9	5,918	-0.15%
2021/03/02	6	46.38	60	46.50	46.10	-54	5,904	-0.91%
2021/02/26	64	45.90	28	46.26	46.20	36	5,786	0.62%
2021/02/25	0	0.00	6	45.23	45.55	-6	5,606	-0.11%
2021/02/24	6	45.70	5	45.49	45.35	1	5,603	0.02%
2021/02/23	1.5	45.23	14	45.10	45.30	-12.5	5,524	-0.23%
2021/02/22	4	44.80	4	45.29	44.80	0	5,452	0.00%
2021/02/19	0	0.00	4	44.10	44.20	-4	5,366	-0.07%
2021/02/18	0	0.00	1	43.65	43.80	-1	5,408	-0.02%
2021/02/17	1	42.80	4	43.20	43.10	-3	5,543	-0.05%
2021/02/05	0	0.00	5	42.30	42.15	-5	5,587	-0.09%
2021/02/04	1	42.45	0	0.00	42.25	1	5,677	0.02%
2021/02/03	2	42.45	0	0.00	42.40	2	5,774	0.03%
2021/02/02	3	42.18	0	0.00	42.10	3	5,924	0.05%
2021/02/01	3	41.10	0	0.00	41.55	3	6,010	0.05%
2021/01/29	0	0.00	1	41.35	41.30	-1	6,148	-0.02%
2021/01/26	5	42.40	1	41.70	41.80	4	6,609	0.06%
2021/01/25	1	42.20	0	0.00	42.30	1	6,623	0.02%
2021/01/22	0	0.00	0.3	41.50	41.80	-0.3	6,615	0.00%
2021/01/21	12	41.78	2	41.48	41.25	10	6,639	0.15%
2021/01/20	1	43.15	31	42.12	41.65	-30	6,698	-0.45%
2021/01/19	1	43.65	0	0.00	43.45	1	6,623	0.02%
2021/01/18	3	42.90	3	43.05	42.85	0	6,626	0.00%
2021/01/15	14	43.52	0	0.00	43.30	14	6,674	0.21%
2021/01/14	7	44.24	10	44.66	44.50	-3	6,626	-0.05%
2021/01/13	0	0.00	2	43.75	43.70	-2	6,588	-0.03%
2021/01/12	5	43.63	1	43.90	43.20	4	6,569	0.06%
2021/01/11	5	44.36	2	44.38	44.30	3	6,566	0.05%
2021/01/08	3.3	44.00	1	43.80	43.80	2.3	6,544	0.03%
2021/01/07	0	0.00	1	44.00	43.80	-1	6,606	-0.02%
2021/01/06	5	43.89	4	43.98	43.40	1	6,616	0.02%
2021/01/05	6	44.14	2	43.90	44.15	4	6,611	0.06%
2021/01/04	6	43.53	1	43.60	43.60	5	6,585	0.08%
2020/12/31	1	43.50	0	0.00	43.35	1	6,580	0.02%
2020/12/30	1	43.30	0	0.00	43.30	1	6,580	0.02%
2020/12/29	0	0.00	102	43.28	43.05	-102	6,593	-1.55%	大賣/鉅額交易
2020/12/28	3	43.53	0	0.00	43.60	3	6,551	0.05%
2020/12/25	0	0.00	1	43.65	43.50	-1	6,524	-0.02%
2020/12/24	1	43.50	7	43.58	43.45	-6	6,514	-0.09%
2020/12/23	12	43.02	1	42.95	43.00	11	6,524	0.17%
2020/12/22	3	43.10	3	43.37	42.90	0	6,618	0.00%
2020/12/21	1	43.30	22	43.56	43.70	-21	6,677	-0.31%
2020/12/18	8	44.61	1.3	44.68	44.10	6.7	6,650	0.10%
2020/12/17	3	44.95	2	44.55	44.70	1	6,631	0.02%
2020/12/16	1	44.25	7.2	44.24	44.80	-6.2	6,606	-0.09%
2020/12/15	2	44.08	2.5	44.40	43.85	-0.5	6,726	-0.01%
2020/12/14	0	0.00	0.5	45.00	45.35	-0.5	6,671	-0.01%
2020/12/11	3	45.25	9	44.56	45.00	-6	6,626	-0.09%
2020/12/10	50.5	45.63	7	45.74	45.85	43.5	6,549	0.66%
2020/12/09	8	45.78	67	45.90	46.55	-59	6,431	-0.92%
2020/12/08	3	44.95	2	44.80	44.80	1	6,235	0.02%
2020/12/07	10	45.86	5	45.81	45.25	5	6,283	0.08%
2020/12/04	8	45.16	3.2	45.02	45.20	4.8	6,218	0.08%
2020/12/03	0	0.00	7	44.96	45.05	-7	6,188	-0.11%
2020/12/02	28	45.58	48	45.58	45.55	-20	6,174	-0.32%
2020/12/01	5	45.55	0	0.00	45.60	5	6,077	0.08%
2020/11/30	5.2	45.20	7	45.40	44.85	-1.8	6,089	-0.03%
2020/11/27	5	44.53	1	44.70	44.55	4	6,023	0.07%
2020/11/26	2	43.90	6	44.00	44.20	-4	6,021	-0.07%
2020/11/25	24	44.13	29	43.84	43.70	-5	6,044	-0.08%
2020/11/24	41	44.96	10.2	44.77	44.45	30.8	6,024	0.51%
2020/11/23	3	44.25	50	44.15	44.35	-47	5,947	-0.79%
2020/11/20	2	43.95	11	43.95	44.15	-9	5,967	-0.15%
2020/11/19	3	43.75	2	44.15	43.85	1	6,026	0.02%
2020/11/18	0	0.00	2	43.63	43.50	-2	6,266	-0.03%
2020/11/17	65	43.72	11	43.60	43.40	54	6,470	0.83%
2020/11/16	61	44.16	13	43.94	43.85	48	6,809	0.70%
2020/11/13	12	42.83	1	43.10	43.20	11	7,000	0.16%
2020/11/12	22	43.04	47	42.91	42.70	-25	7,850	-0.32%
2020/11/11	32	42.54	7	42.93	42.95	25	8,502	0.29%
2020/11/10	17	42.48	25	42.58	42.40	-8	8,790	-0.09%
2020/11/09	3	42.15	47	42.23	42.15	-44	8,928	-0.49%
2020/11/06	69	41.84	14	41.76	41.75	55	8,994	0.61%
2020/11/05	7	40.86	1	40.90	40.90	6	8,920	0.07%
2020/11/04	1	40.95	3	40.97	41.00	-2	8,951	-0.02%
2020/11/03	30	41.57	8	41.87	41.10	22	8,923	0.25%
2020/11/02	7	39.40	1	39.00	39.60	6	8,564	0.07%
2020/10/29	1	39.00	6	39.12	39.70	-5	8,671	-0.06%
2020/10/28	1	41.05	1	40.40	39.80	0	8,670	0.00%
2020/10/26	6	41.30	6	41.53	41.60	0	8,638	0.00%
2020/10/23	1	41.00	0	0.00	41.05	1	8,658	0.01%
2020/10/22	6	41.73	1	41.65	41.45	5	8,666	0.06%
2020/10/21	1	41.85	0	0.00	41.85	1	8,717	0.01%
2020/10/20	3	41.50	3	41.20	41.25	0	8,842	0.00%
2020/10/19	5	41.50	10	41.48	41.35	-5	9,033	-0.06%
2020/10/16	2	41.00	3	40.65	40.65	-1	9,143	-0.01%
2020/10/15	7	41.40	2	41.90	41.50	5	9,288	0.05%
2020/10/13	1	40.20	1	40.05	40.25	0	9,699	0.00%
2020/10/08	5	40.90	1	40.90	40.95	4	9,977	0.04%
2020/10/06	7	40.34	18	40.12	40.20	-11	10,697	-0.10%
2020/10/05	5	39.70	10	39.55	39.65	-5	10,871	-0.05%
2020/09/30	4	38.70	0	0.00	39.20	4	11,182	0.04%
2020/09/29	6	39.08	0	0.00	38.95	6	11,398	0.05%
2020/09/28	3	39.03	5	38.94	39.05	-2	11,633	-0.02%
2020/09/25	0	0.00	2	38.00	38.05	-2	12,069	-0.02%
2020/09/24	1	40.00	0	0.00	39.75	1	12,326	0.01%
2020/09/23	0	0.00	5	41.45	41.50	-5	12,635	-0.04%
2020/09/22	7	41.92	1	41.90	41.65	6	12,801	0.05%
2020/09/21	6	42.87	0	0.00	42.75	6	12,838	0.05%
2020/09/18	25	43.62	17	43.98	43.60	8	12,859	0.06%
2020/09/17	1	42.55	5	42.50	42.55	-4	12,775	-0.03%
2020/09/16	2	42.10	0	0.00	42.05	2	12,830	0.02%
2020/09/15	12	41.88	0	0.00	41.85	12	12,858	0.09%
2020/09/14	3	41.65	0	0.00	41.85	3	12,907	0.02%
2020/09/11	5	42.15	0	0.00	41.30	5	12,902	0.04%
2020/09/10	3	42.87	1	43.50	42.25	2	12,834	0.02%
2020/09/09	9	42.17	202	41.91	42.20	-193	12,751	-1.51%	大賣/鉅額交易
2020/09/08	4	43.46	1	43.50	43.05	3	12,663	0.02%
2020/09/07	1	44.05	0	0.00	43.50	1	12,664	0.01%
2020/09/04	4	44.65	4	44.21	44.45	0	12,725	0.00%
2020/09/03	211	44.95	6	45.32	45.15	205	12,660	1.62%	大買/鉅額交易
2020/09/02	3	44.53	0	0.00	44.60	3	12,555	0.02%
2020/09/01	2	44.20	11	44.02	44.20	-9	12,478	-0.07%
2020/08/31	10	44.18	1	43.55	43.55	9	12,403	0.07%
2020/08/28	1	43.20	5	43.50	43.50	-4	12,488	-0.03%
2020/08/27	7	43.46	7	43.49	43.20	0	12,500	0.00%
2020/08/26	4	44.41	1	43.90	44.10	3	12,464	0.02%
2020/08/25	1	44.80	6	44.88	44.75	-5	12,496	-0.04%
2020/08/24	14	45.08	3	45.03	44.60	11	12,612	0.09%
2020/08/21	15	43.92	10	44.08	43.95	5	12,397	0.04%
2020/08/20	18	44.28	9	45.97	43.35	9	12,262	0.07%
2020/08/19	17	48.68	63	48.52	48.15	-46	11,877	-0.39%
2020/08/18	13	49.80	37	49.93	48.15	-24	11,533	-0.21%
2020/08/17	21	48.15	18.1	48.51	49.65	2.9	10,644	0.03%
2020/08/14	3	44.32	27	44.23	45.15	-24	9,929	-0.24%
2020/08/13	14	42.64	3	44.25	42.35	11	9,575	0.11%
2020/08/12	4	43.56	7	43.57	44.15	-3	9,310	-0.03%
2020/08/11	0	0.00	4	42.89	42.55	-4	9,225	-0.04%
2020/08/10	2	44.10	11	43.80	43.95	-9	9,200	-0.10%
2020/08/07	1	43.65	14	43.79	43.85	-13	9,266	-0.14%
2020/08/06	0	0.00	4	42.80	42.75	-4	9,272	-0.04%
2020/08/05	4	43.35	33	43.73	43.30	-29	9,427	-0.31%
2020/08/04	6	41.98	2	42.08	42.00	4	9,637	0.04%
2020/08/03	3	41.95	13	41.88	41.80	-10	9,662	-0.10%
2020/07/31	1	41.85	0	0.00	41.80	1	9,656	0.01%
2020/07/30	10	41.14	5	41.65	41.25	5	9,670	0.05%
2020/07/29	0	0.00	1	40.70	41.15	-1	9,659	-0.01%
2020/07/28	2	40.28	12	41.69	40.15	-10	9,660	-0.10%
2020/07/27	5	42.39	33	42.56	41.55	-28	9,672	-0.29%
2020/07/24	5	42.78	44	44.11	42.80	-39	9,622	-0.41%
2020/07/23	8	44.96	10	44.78	45.00	-2	9,561	-0.02%
2020/07/22	45	45.03	23	45.18	45.40	22	9,399	0.23%
2020/07/21	16	46.08	2	46.05	45.25	14	9,255	0.15%
2020/07/20	5	45.62	1	45.70	45.30	4	9,126	0.04%
2020/07/17	52	45.97	26	45.78	45.25	26	9,072	0.29%
2020/07/16	71	45.74	12	45.86	45.75	59	8,704	0.68%
2020/07/15	8	45.28	9	45.68	45.00	-1	8,611	-0.01%
2020/07/14	13	44.97	14	44.78	45.10	-1	8,533	-0.01%
2020/07/13	25	45.94	89	46.32	46.35	-64	8,375	-0.76%
2020/07/10	6	43.83	11	43.66	43.00	-5	7,946	-0.06%
2020/07/09	33	45.32	13	45.63	44.50	20	7,828	0.26%
2020/07/08	8	44.39	25	44.91	45.45	-17	7,619	-0.22%
2020/07/07	52	44.49	47	44.29	44.10	5	7,491	0.07%
2020/07/06	66	44.03	33.1	44.40	45.00	32.9	7,417	0.44%
2020/07/03	36	42.63	25.1	42.55	43.00	10.9	7,059	0.15%
2020/07/02	6	41.61	31	41.33	41.90	-25	6,805	-0.37%
2020/07/01	7	39.69	19	40.02	39.80	-12	6,455	-0.19%
2020/06/30	1	38.35	3	38.80	38.80	-2	6,322	-0.03%
2020/06/24	3	39.20	5	39.02	39.15	-2	6,262	-0.03%
2020/06/23	5	38.75	6	38.80	38.80	-1	6,272	-0.02%
2020/06/22	1	39.10	2	38.53	38.45	-1	6,299	-0.02%
2020/06/19	2	39.10	20	38.54	39.10	-18	6,389	-0.28%
2020/06/18	9	38.23	9	38.26	38.05	0	6,387	0.00%
2020/06/17	8	37.82	0	0.00	37.85	8	6,431	0.12%
2020/06/16	6	37.82	5	37.60	37.70	1	6,584	0.02%
2020/06/15	17	37.34	0.2	37.20	36.95	16.8	6,711	0.25%
2020/06/12	14	37.07	11	37.53	37.75	3	6,765	0.04%
2020/06/11	27	39.07	32	38.94	38.45	-5	6,803	-0.07%
2020/06/10	10	38.93	4	38.94	38.75	6	6,737	0.09%
2020/06/09	14	38.95	17	38.96	38.70	-3	6,889	-0.04%
2020/06/08	1	39.00	1	38.95	38.90	0	6,944	0.00%
2020/06/05	7	39.08	5	39.00	39.05	2	6,952	0.03%
2020/06/04	17	39.48	1	39.25	39.30	16	7,013	0.23%
2020/06/03	3	39.00	17	39.02	39.00	-14	6,890	-0.20%
2020/06/02	14	38.94	7	38.69	38.55	7	6,857	0.10%
2020/06/01	11	38.69	7	38.79	38.95	4	6,885	0.06%
2020/05/29	25	38.07	10.3	38.47	38.75	14.7	7,206	0.20%
2020/05/28	5	37.48	0	0.00	37.50	5	7,077	0.07%
2020/05/27	15	36.67	4	37.04	37.40	11	7,029	0.16%
2020/05/26	3	36.95	0	0.00	36.70	3	6,982	0.04%
2020/05/25	0	0.00	5	36.00	36.40	-5	6,977	-0.07%
2020/05/22	1	36.35	0	0.00	36.35	1	6,976	0.01%
2020/05/21	0	0.00	6	37.00	37.20	-6	6,966	-0.09%
2020/05/20	2	36.75	0	0.00	36.60	2	6,948	0.03%
2020/05/19	0	0.00	4	36.96	36.85	-4	6,921	-0.06%
2020/05/18	1	36.60	1	36.75	36.45	0	6,887	0.00%
2020/05/15	1	37.60	0	0.00	37.60	1	6,813	0.01%
2020/05/14	6	37.88	4	38.30	37.65	2	6,773	0.03%
2020/05/13	6	39.10	1	39.05	39.05	5	6,663	0.08%
2020/05/12	10	39.83	8	39.63	39.70	2	6,607	0.03%
2020/05/11	13	40.96	14	41.04	41.10	-1	6,463	-0.02%
2020/05/08	5	39.14	0	0.00	38.80	5	6,140	0.08%
2020/05/07	0	0.00	1	38.60	38.85	-1	6,126	-0.02%
2020/05/06	0	0.00	11	38.43	38.35	-11	6,115	-0.18%
2020/05/05	1	39.45	0	0.00	38.80	1	6,120	0.02%
2020/04/30	1	39.55	9	39.67	40.00	-8	6,145	-0.13%
2020/04/29	0	0.00	41	39.00	38.90	-41	6,134	-0.67%
2020/04/28	20	39.05	7	38.95	38.65	13	6,167	0.21%
2020/04/27	4	39.53	3	39.27	39.35	1	6,181	0.02%
2020/04/24	6	39.20	0	0.00	39.05	6	6,160	0.10%
2020/04/23	6	39.58	0	0.00	39.20	6	6,150	0.10%
2020/04/22	2	38.60	2	39.00	39.35	0	6,099	0.00%
2020/04/21	6	39.23	9	38.35	38.15	-3	6,082	-0.05%
2020/04/17	3	39.32	10	39.82	39.45	-7	6,056	-0.12%
2020/04/16	3	39.85	1	39.90	40.00	2	5,942	0.03%
2020/04/15	11	40.60	3	40.27	39.90	8	5,908	0.14%
2020/04/14	3	39.87	17	39.69	39.80	-14	5,819	-0.24%
2020/04/13	56	40.00	2	39.93	39.60	54	5,773	0.94%
2020/04/10	3	38.68	2	39.08	39.00	1	5,704	0.02%
2020/04/09	42	38.66	17	39.31	38.60	25	5,704	0.44%
2020/04/08	18	36.86	18	37.02	37.60	0	5,578	0.00%
2020/04/07	9	35.72	13	35.83	36.60	-4	5,546	-0.07%
2020/04/06	3	33.75	7	34.16	34.50	-4	5,576	-0.07%
2020/04/01	7	33.39	13	33.62	33.70	-6	5,534	-0.11%
2020/03/31	11	33.42	1	33.40	33.10	10	5,529	0.18%
2020/03/30	1	31.55	2	32.55	33.20	-1	5,552	-0.02%
2020/03/27	7	33.46	13	32.66	32.50	-6	5,567	-0.11%
2020/03/26	14	31.67	9	32.21	32.90	5	5,468	0.09%
2020/03/25	1	31.30	8	31.54	31.60	-7	5,359	-0.13%
2020/03/24	1	28.15	0	0.00	29.00	1	5,227	0.02%
2020/03/23	14	26.68	2	26.63	26.40	12	5,163	0.23%
2020/03/20	8	29.55	5	29.80	28.00	3	5,115	0.06%
2020/03/19	10	27.99	12	29.40	27.45	-2	4,974	-0.04%
2020/03/18	0	0.00	2	30.98	30.40	-2	4,854	-0.04%
2020/03/17	37	30.87	6	30.95	30.50	31	4,809	0.64%
2020/03/16	10	33.33	10	32.66	31.55	0	4,763	0.00%
2020/03/13	4	32.28	3	32.13	33.15	1	4,720	0.02%
2020/03/12	5	35.90	5	36.11	35.40	0	4,616	0.00%
2020/03/11	3.6	38.77	1	38.65	38.30	2.6	4,541	0.06%
2020/03/10	4	38.69	85	38.78	39.50	-81	4,507	-1.80%
2020/03/09	3	39.78	0	0.00	39.10	3	4,432	0.07%
2020/03/06	2	41.23	6	41.38	41.05	-4	4,384	-0.09%
2020/03/05	97	41.69	4	41.91	41.70	93	4,371	2.13%
2020/03/04	29	41.79	10	42.10	41.50	19	4,306	0.44%
2020/03/03	3	39.62	9	39.55	40.40	-6	3,901	-0.15%
2020/03/02	3	35.05	0	0.00	36.75	3	3,833	0.08%
2020/02/27	3	35.95	11	36.88	36.00	-8	3,885	-0.21%
2020/02/26	0	0.00	8	37.75	37.60	-8	3,880	-0.21%
2020/02/25	2	38.50	3	38.12	38.40	-1	3,905	-0.03%
2020/02/20	1	38.90	0	0.00	38.85	1	4,155	0.02%
2020/02/18	1	39.20	1	39.40	38.95	0	4,387	0.00%
2020/02/14	6	39.30	0	0.00	39.60	6	4,990	0.12%
2020/02/13	2	39.45	0	0.00	39.25	2	5,192	0.04%
2020/02/12	1	39.65	1	39.50	39.65	0	5,443	0.00%
2020/02/10	3	37.85	8	38.05	38.00	-5	5,705	-0.09%
2020/02/07	0	0.00	1.2	38.72	38.30	-1.2	5,756	-0.02%
2020/02/06	0	0.00	3	38.55	39.10	-3	5,791	-0.05%
2020/02/05	3	38.03	1	37.75	37.95	2	5,844	0.03%
2020/02/04	7	37.79	6	37.83	37.90	1	5,862	0.02%
2020/02/03	9.2	35.33	14	35.39	36.15	-4.8	5,972	-0.08%
2020/01/31	0	0.00	8	37.35	37.65	-8	6,089	-0.13%
2020/01/30	7	39.11	0	0.00	38.70	7	6,083	0.12%
2020/01/17	0	0.00	2	43.25	42.90	-2	6,147	-0.03%
2020/01/16	0	0.00	1	43.00	43.00	-1	6,220	-0.02%
2020/01/15	10	42.80	0	0.00	43.05	10	6,650	0.15%
2020/01/13	0	0.00	12	42.77	42.65	-12	6,791	-0.18%
2020/01/10	0	0.00	1	41.90	41.55	-1	6,861	-0.01%
2020/01/09	10	42.00	0	0.00	41.70	10	7,085	0.14%
2020/01/07	3	42.00	1	41.85	41.80	2	7,462	0.03%
2020/01/06	0	0.00	8	42.30	42.30	-8	7,520	-0.11%
2020/01/03	6	44.15	0	0.00	43.25	6	7,540	0.08%
2020/01/02	0	0.00	3	43.98	43.95	-3	7,537	-0.04%
2019/12/31	6	43.93	9	43.94	43.90	-3	7,530	-0.04%
2019/12/30	9	43.72	10	43.50	43.80	-1	7,526	-0.01%
2019/12/27	4	42.56	0	0.00	42.40	4	7,456	0.05%
2019/12/26	5	43.00	5	42.45	42.45	0	7,499	0.00%
2019/12/25	5	43.42	1	43.30	43.40	4	7,535	0.05%
2019/12/24	1	42.60	0	0.00	43.00	1	7,682	0.01%
2019/12/23	1	42.30	8	42.15	42.20	-7	7,993	-0.09%
2019/12/19	1	42.05	3	42.05	42.15	-2	8,822	-0.02%
2019/12/17	2	42.55	1	42.60	42.50	1	9,478	0.01%
2019/12/13	1	41.90	1	41.85	41.85	0	9,674	0.00%
2019/12/12	1	42.45	0	0.00	42.20	1	9,738	0.01%
2019/12/11	3	42.35	0	0.00	42.45	3	9,729	0.03%
2019/12/10	0	0.00	1	41.95	41.90	-1	9,716	-0.01%
2019/12/09	12	42.84	16	42.21	42.05	-4	9,701	-0.04%
2019/12/06	1	42.85	0	0.00	42.80	1	9,679	0.01%
2019/12/05	1	42.55	0.2	42.75	42.75	0.8	9,736	0.01%
2019/12/04	0	0.00	1	42.05	42.10	-1	9,785	-0.01%
2019/12/03	10	42.40	10	42.55	42.55	0	9,881	0.00%
2019/12/02	1	43.00	2	41.75	42.10	-1	9,907	-0.01%
2019/11/29	3	43.83	0	0.00	43.10	3	9,912	0.03%
2019/11/28	5	44.00	0	0.00	43.60	5	9,973	0.05%
2019/11/27	1	43.75	0	0.00	44.00	1	10,066	0.01%
2019/11/26	1	44.10	0.2	43.85	43.80	0.8	10,142	0.01%
2019/11/25	0	0.00	8	43.50	43.70	-8	10,121	-0.08%
2019/11/22	5	43.03	0	0.00	42.85	5	10,146	0.05%
2019/11/21	13	43.12	7	43.01	43.30	6	10,169	0.06%
2019/11/20	6	44.05	9	43.81	43.60	-3	10,174	-0.03%
2019/11/19	3	45.12	2	45.45	45.00	1	10,175	0.01%
2019/11/18	8	45.55	9	45.74	45.45	-1	10,285	-0.01%
2019/11/15	4	45.30	8	45.45	45.15	-4	10,529	-0.04%
2019/11/14	29	45.08	9	45.63	44.60	20	10,787	0.19%
2019/11/13	11	45.49	2.1	45.55	45.00	8.9	10,608	0.08%
2019/11/12	6	46.18	3	45.87	46.15	3	10,685	0.03%
2019/11/11	10	45.25	11	45.85	46.20	-1	10,689	-0.01%
2019/11/08	13	45.32	17	45.78	45.80	-4	10,661	-0.04%
2019/11/07	7	43.56	3	43.57	43.80	4	10,518	0.04%
2019/11/06	16	44.20	32	44.70	43.90	-16	10,756	-0.15%
2019/11/05	3	44.63	2	45.03	44.80	1	10,814	0.01%
2019/11/04	4	44.73	7	45.24	44.55	-3	10,889	-0.03%
2019/11/01	2	44.90	4	44.90	45.10	-2	10,937	-0.02%
2019/10/31	3	45.15	6	45.05	44.65	-3	11,096	-0.03%
2019/10/30	3	44.68	7	44.88	45.80	-4	11,260	-0.04%
2019/10/29	17	44.45	7	44.39	43.90	10	11,419	0.09%
2019/10/28	6	44.02	2	43.80	44.45	4	11,889	0.03%
2019/10/25	2	43.73	3	43.92	44.00	-1	12,331	-0.01%
2019/10/24	9	44.44	3	44.35	44.50	6	12,331	0.05%
2019/10/23	12	45.01	9	45.82	44.25	3	12,367	0.02%
2019/10/22	6	44.62	5	44.73	44.65	1	12,109	0.01%
2019/10/21	14	44.60	4	44.63	44.15	10	12,029	0.08%
2019/10/18	10	44.00	5	43.92	44.25	5	11,964	0.04%
2019/10/17	12	43.83	13	44.06	43.95	-1	11,898	-0.01%
2019/10/16	24	42.71	6	42.87	43.05	18	11,706	0.15%
2019/10/15	3	42.15	16	43.04	43.00	-13	11,656	-0.11%
2019/10/14	20	41.19	4	41.23	41.05	16	11,486	0.14%
2019/10/09	3	39.53	1	39.95	40.00	2	11,506	0.02%
2019/10/08	4	40.00	20	39.40	39.40	-16	11,470	-0.14%
2019/10/07	4	40.61	2	40.80	40.50	2	11,391	0.02%
2019/10/04	32	40.59	25	40.63	40.30	7	11,366	0.06%
2019/10/02	2	41.03	2	41.28	41.50	0	11,253	0.00%
2019/10/01	9	40.93	5	40.95	40.80	4	11,251	0.04%
2019/09/27	17	41.39	17	41.11	40.75	0	11,202	0.00%
2019/09/26	16	43.08	3	43.55	42.90	13	11,061	0.12%
2019/09/25	9	43.44	30	43.66	44.40	-21	10,781	-0.19%
2019/09/24	34	44.05	30	43.16	42.30	4	10,420	0.04%
2019/09/23	20	42.44	41	42.07	43.00	-21	9,990	-0.21%
2019/09/20	8	40.55	3	40.62	40.50	5	9,512	0.05%
2019/09/19	4	40.19	8	40.46	40.90	-4	9,340	-0.04%
2019/09/18	10	39.55	3.1	39.76	39.30	6.9	9,139	0.08%
2019/09/17	3.8	39.57	0	39.65	39.65	3.7	9,184	0.04%
2019/09/16	10	38.85	1	39.25	38.95	9	9,198	0.10%
2019/09/12	7	38.98	4	38.83	38.80	3	9,263	0.03%
2019/09/10	4	38.48	84	38.72	38.45	-80	9,456	-0.85%
2019/09/09	5	39.70	5	38.70	38.80	0	9,595	0.00%
2019/09/05	4	40.20	9	40.27	40.20	-5	9,706	-0.05%
2019/09/04	5	39.59	20	39.80	39.45	-15	9,843	-0.15%
2019/09/02	11	39.70	2	39.90	40.00	9	9,811	0.09%
2019/08/30	0	0.00	16	39.83	39.30	-16	9,798	-0.16%
2019/08/29	7	39.31	0	0.00	39.30	7	9,735	0.07%
2019/08/28	5	38.40	2	38.93	38.40	3	9,662	0.03%
2019/08/27	5	39.42	2	39.45	39.05	3	9,707	0.03%
2019/08/26	1	39.55	6	39.18	38.85	-5	9,759	-0.05%
2019/08/23	0	0.00	49	40.23	40.30	-49	9,702	-0.51%
2019/08/22	29	40.71	52	40.32	40.25	-23	9,635	-0.24%
2019/08/21	9	40.62	2	40.62	40.40	7	9,495	0.07%
2019/08/20	89	41.94	31	41.10	40.95	58	9,382	0.62%
2019/08/19	17	41.26	13.3	41.64	42.10	3.7	9,110	0.04%
2019/08/16	33	40.02	56	39.38	39.40	-23	8,779	-0.26%
2019/08/15	13	39.14	21	39.30	39.30	-8	8,662	-0.09%
2019/08/14	11	38.61	8.1	38.48	38.85	2.9	8,454	0.03%
2019/08/13	19	38.29	3.3	38.22	38.15	15.7	8,299	0.19%
2019/08/12	18.3	37.85	2.1	37.26	38.25	16.2	8,147	0.20%
2019/08/08	20	37.23	22	37.69	37.45	-2	8,101	-0.02%
2019/08/07	25	36.83	4	35.96	35.80	21	7,973	0.26%
2019/08/06	10	35.78	16	35.78	36.50	-6	7,923	-0.08%
2019/08/05	13	36.45	7	36.39	35.50	6	7,981	0.08%
2019/08/02	20	36.05	20	36.08	36.10	0	8,069	0.00%
2019/08/01	29	38.47	9	38.52	37.80	20	7,916	0.25%
2019/07/31	6	37.59	21	37.73	37.60	-15	7,619	-0.20%
2019/07/29	17	39.19	21	39.25	40.10	-4	7,321	-0.05%
2019/07/26	49	37.23	70	37.19	38.00	-21	6,850	-0.31%
2019/07/25	2	35.00	3	35.10	35.20	-1	6,447	-0.02%
2019/07/24	1	34.50	2	34.50	34.70	-1	6,379	-0.02%
2019/07/23	0	0.00	25.6	34.08	33.95	-25.6	6,406	-0.40%
2019/07/22	3	32.50	3	32.50	32.60	0	6,385	0.00%
2019/07/19	0	0.00	6	32.51	32.65	-6	6,510	-0.09%
2019/07/18	7	31.94	13	32.08	31.75	-6	6,642	-0.09%
2019/07/17	3	32.05	3	32.00	31.90	0	6,756	0.00%
2019/07/16	1	31.95	1	31.60	31.60	0	7,109	0.00%
2019/07/15	5	32.52	29	32.54	32.65	-24	7,539	-0.32%
2019/07/12	1	32.15	5	32.61	32.75	-4	7,870	-0.05%
2019/07/11	1	31.90	9	31.87	31.80	-8	8,403	-0.10%
2019/07/10	10	31.80	20	31.80	31.95	-10	8,466	-0.12%
2019/07/09	8	31.81	4	31.80	31.70	4	8,744	0.05%
2019/07/08	1	31.95	1	32.15	31.90	0	8,879	0.00%
2019/07/05	25	32.28	1	32.45	32.15	24	8,917	0.27%
2019/07/04	0	0.00	4	32.23	32.10	-4	8,912	-0.04%
2019/07/03	5	31.87	4	31.78	31.70	1	8,946	0.01%
2019/07/02	13	32.15	18	32.23	31.90	-5	8,987	-0.06%
2019/07/01	3	31.80	15	31.83	31.80	-12	8,977	-0.13%
2019/06/27	3	31.35	10	31.40	31.40	-7	9,042	-0.08%
2019/06/26	0	0.00	4	30.95	30.95	-4	9,017	-0.04%
2019/06/25	0	0.00	1	30.85	30.75	-1	9,017	-0.01%
2019/06/24	9	30.71	2	31.03	31.35	7	9,031	0.08%
2019/06/21	12	31.07	1	31.20	30.90	11	9,083	0.12%
2019/06/20	3	31.80	10	31.87	31.55	-7	9,042	-0.08%
2019/06/19	2	31.50	7	31.48	31.35	-5	9,019	-0.06%
2019/06/18	13	31.28	25	31.09	30.90	-12	9,012	-0.13%
2019/06/17	12	31.56	8	31.51	31.65	4	8,960	0.04%
2019/06/14	2	31.40	8	31.28	31.70	-6	8,869	-0.07%
2019/06/13	9	31.05	37	31.21	30.30	-28	8,784	-0.32%
2019/06/12	4	30.83	10	30.93	30.95	-6	8,635	-0.07%
2019/06/11	60	31.03	10	30.77	30.90	50	8,568	0.58%
2019/06/10	7	29.63	2	29.73	29.70	5	8,327	0.06%
2019/06/06	7	29.14	2	29.00	29.00	5	8,299	0.06%
2019/06/05	21	29.75	8	29.65	29.45	13	8,346	0.16%
2019/06/04	3	29.38	2	29.60	29.45	1	8,333	0.01%
2019/06/03	13	29.00	0	0.00	29.30	13	8,318	0.16%
2019/05/31	6	29.50	6	29.53	29.50	0	8,284	0.00%
2019/05/30	12	28.86	10	29.03	29.10	2	8,178	0.02%
2019/05/29	1	27.60	1	27.85	28.50	0	8,066	0.00%
2019/05/28	7	28.14	1	28.20	28.20	6	8,087	0.07%
2019/05/27	6	28.32	1	29.00	28.40	5	8,120	0.06%
2019/05/24	11	28.93	12	28.80	28.80	-1	8,229	-0.01%
2019/05/23	2	28.50	11	28.48	28.30	-9	8,526	-0.11%
2019/05/22	2	29.20	8	29.24	29.30	-6	8,768	-0.07%
2019/05/21	25	27.93	6	28.26	28.35	19	8,744	0.22%
2019/05/17	1	29.40	0	0.00	29.30	1	8,650	0.01%
2019/05/16	29	30.35	24.2	29.87	29.65	4.8	8,642	0.06%
2019/05/15	4	29.78	4	30.25	30.40	0	8,664	0.00%
2019/05/14	0	0.00	5	28.45	29.40	-5	8,779	-0.06%
2019/05/13	1	28.85	0	0.00	28.80	1	8,781	0.01%
2019/05/10	9	29.84	4	29.05	29.30	5	8,700	0.06%
2019/05/09	20	30.54	7	30.34	29.85	13	8,496	0.15%
2019/05/08	13	31.46	5	31.81	32.60	8	8,255	0.10%
2019/05/07	13	31.87	7	32.01	31.90	6	8,191	0.07%
2019/05/06	2	31.40	11	31.25	31.20	-9	8,176	-0.11%
2019/05/03	25	31.97	3	32.15	32.20	22	8,101	0.27%
2019/05/02	11	32.06	2	31.95	31.65	9	8,021	0.11%
2019/04/30	0	0.00	13	32.42	32.70	-13	7,886	-0.16%
2019/04/29	3	32.00	7	32.40	32.50	-4	7,864	-0.05%
2019/04/26	6	32.29	14.5	31.99	31.95	-8.5	7,719	-0.11%
2019/04/25	5	32.96	1	32.60	33.00	4	7,569	0.05%
2019/04/24	27	34.49	19	33.87	33.40	8	7,424	0.11%
2019/04/23	7.3	33.79	24	34.38	34.05	-16.7	7,217	-0.23%
2019/04/22	17	34.38	81	34.46	34.90	-64	7,052	-0.91%
2019/04/19	19	33.48	25	33.27	33.90	-6	6,699	-0.09%
2019/04/18	122	30.98	2	31.48	31.05	120	6,335	1.89%	大買/鉅額交易
2019/04/17	98	31.03	101	31.30	30.90	-3	5,978	-0.05%	大賣/
2019/04/15	13	29.27	12	29.09	29.05	1	5,228	0.02%
2019/04/12	6	28.03	29	28.26	28.55	-23	4,942	-0.47%
2019/04/11	25	27.95	21	28.16	27.40	4	4,789	0.08%
2019/04/10	22	27.91	0	0.00	27.75	22	4,728	0.47%
2019/04/09	0	0.00	11	28.23	28.15	-11	4,694	-0.23%
2019/04/08	0	0.00	2	28.10	27.60	-2	4,598	-0.04%
2019/04/03	3	27.20	2	27.60	27.55	1	4,525	0.02%
2019/04/02	0	0.00	1	27.30	27.30	-1	4,451	-0.02%
2019/04/01	2	26.70	11	26.73	26.85	-9	4,335	-0.21%
2019/03/29	9	26.25	1	26.20	26.20	8	4,264	0.19%
2019/03/28	3	26.25	4	26.44	26.00	-1	4,270	-0.02%
2019/03/27	4	26.56	16	26.55	26.40	-12	4,278	-0.28%
2019/03/26	5	26.86	51	27.02	26.70	-46	4,252	-1.08%
2019/03/25	1	27.25	1	27.35	27.30	0	4,195	0.00%
2019/03/22	2	27.48	6	27.86	27.85	-4	4,192	-0.10%
2019/03/21	9	27.39	6	27.42	27.60	3	4,118	0.07%
2019/03/20	1	26.75	1	27.00	26.80	0	4,111	0.00%
2019/03/19	6	26.69	0	0.00	26.70	6	4,115	0.15%
2019/03/18	3	27.15	20	26.99	27.15	-17	4,094	-0.41%
2019/03/15	1	26.55	9	26.48	26.35	-8	4,022	-0.20%
2019/03/14	0	0.00	2	26.35	26.10	-2	4,034	-0.05%
2019/03/13	1	26.15	38	26.12	26.35	-37	4,123	-0.90%
2019/03/12	8	26.29	1	26.20	26.15	7	4,166	0.17%
2019/03/11	14	25.90	2	25.98	26.05	12	4,319	0.28%
2019/03/08	6	25.73	5	25.75	25.90	1	4,399	0.02%
2019/03/07	1	26.40	0	0.00	26.25	1	4,515	0.02%
2019/03/06	1	26.90	4	26.91	26.85	-3	4,539	-0.07%
2019/03/05	0	0.00	10	27.30	26.80	-10	4,631	-0.22%
2019/03/04	2	27.20	21	27.10	27.20	-19	4,629	-0.41%
2019/02/27	13	26.91	11	26.98	26.95	2	4,627	0.04%
2019/02/26	17	27.76	8.1	27.61	27.55	8.9	4,598	0.19%
2019/02/25	6	27.88	14	28.39	28.00	-8	4,602	-0.17%
2019/02/22	118	28.47	43	28.53	27.90	75	4,499	1.67%	大買/
2019/02/21	43	26.90	24	27.53	28.10	19	4,163	0.46%
2019/02/20	3	26.40	0	0.00	26.10	3	3,902	0.08%
2019/02/19	1	26.05	1	26.15	26.10	0	3,977	0.00%
2019/02/18	23	26.28	73	26.36	26.20	-50	3,985	-1.25%
2019/02/15	2	25.43	1	25.70	25.70	1	3,985	0.03%
2019/02/14	8	26.51	13	26.27	26.10	-5	3,947	-0.13%
2019/02/13	91	26.03	65	26.01	26.15	26	3,840	0.68%
2019/02/12	53	25.16	3	24.97	25.20	50	3,643	1.37%
2019/01/28	0	0.00	10	24.15	24.10	-10	3,878	-0.26%
2019/01/23	2	23.65	1	23.65	23.65	1	4,411	0.02%
2019/01/22	0	0.00	1	23.70	23.70	-1	4,453	-0.02%
2019/01/18	0	0.00	5	24.00	23.90	-5	4,541	-0.11%
2019/01/15	2	23.98	0	0.00	23.90	2	4,683	0.04%
2019/01/14	5	23.75	0	0.00	23.90	5	4,704	0.11%
2019/01/11	1	24.00	22	24.05	23.85	-21	4,732	-0.44%
2019/01/10	33	24.42	5	24.20	24.30	28	4,712	0.59%
2019/01/09	16	23.59	1	23.65	23.70	15	4,626	0.32%
2019/01/04	0	0.00	1	22.40	22.40	-1	4,684	-0.02%
2019/01/03	1	22.50	0	0.00	22.70	1	4,739	0.02%
2019/01/02	2	23.15	0	0.00	22.70	2	4,774	0.04%
2018/12/28	0	0.00	30	22.90	22.85	-30	4,838	-0.62%
2018/12/26	0	0.00	5	23.30	22.60	-5	5,027	-0.10%
2018/12/25	0	0.00	5	23.10	23.10	-5	5,027	-0.10%
2018/12/24	1	23.45	0	0.00	23.35	1	5,036	0.02%
2018/12/21	5	22.60	9	23.21	23.60	-4	5,109	-0.08%
2018/12/20	2	23.55	0	0.00	23.05	2	5,091	0.04%
2018/12/18	4	23.95	0	0.00	23.90	4	5,102	0.08%
2018/12/17	1	24.60	11	24.39	24.50	-10	5,194	-0.19%
2018/12/12	0	0.00	6	24.53	24.60	-6	5,146	-0.12%
2018/12/11	10	23.90	0	0.00	23.95	10	5,149	0.19%
2018/12/10	2	24.10	0	0.00	24.10	2	5,198	0.04%
2018/12/07	0	0.00	12	24.38	24.75	-12	5,196	-0.23%
2018/12/06	10	24.05	6	24.40	24.05	4	5,199	0.08%
2018/12/05	1	25.40	20	25.40	25.60	-19	5,157	-0.37%
2018/12/04	21	26.08	13	26.02	25.85	8	5,252	0.15%
2018/12/03	2	25.65	0	0.00	25.65	2	5,211	0.04%
2018/11/30	14	24.69	28	24.67	24.65	-14	5,075	-0.28%
2018/11/29	3	24.30	8	23.83	23.85	-5	4,932	-0.10%
2018/11/28	12	23.74	8	23.88	23.85	4	4,935	0.08%
2018/11/27	5	23.52	10	23.40	23.55	-5	4,931	-0.10%
2018/11/26	0	0.00	5	23.30	23.40	-5	5,035	-0.10%
2018/11/23	0	0.00	1	23.30	23.30	-1	5,149	-0.02%
2018/11/22	15	24.03	5	24.35	23.40	10	5,337	0.19%
2018/11/20	0	0.00	11	23.66	23.70	-11	5,998	-0.18%
2018/11/19	10	23.70	5	23.65	23.70	5	6,020	0.08%
2018/11/16	44	23.63	8	23.94	23.40	36	6,028	0.60%
2018/11/15	5	23.16	2	23.45	23.45	3	5,927	0.05%
2018/11/14	0	0.00	7	23.65	23.50	-7	5,954	-0.12%
2018/11/13	7	22.98	9	22.89	23.20	-2	5,926	-0.03%
2018/11/12	12	23.00	6	22.95	22.85	6	6,002	0.10%
2018/11/09	9	23.01	4	22.95	23.20	5	6,082	0.08%
2018/11/07	4	23.20	10	23.23	23.45	-6	6,081	-0.10%
2018/11/06	15	22.73	0	0.00	22.20	15	6,058	0.25%
2018/11/05	2	22.98	0	0.00	23.30	2	6,068	0.03%
2018/11/02	43	23.97	82	23.56	23.40	-39	6,019	-0.65%
2018/11/01	5	22.50	7	22.26	22.45	-2	5,798	-0.03%
2018/10/31	63	21.13	16	21.08	21.10	47	5,804	0.81%
2018/10/30	3	20.15	0	0.00	20.10	3	5,880	0.05%
2018/10/29	5	19.81	11	20.27	20.70	-6	5,917	-0.10%
2018/10/26	4	19.30	9	19.64	19.50	-5	5,994	-0.08%
2018/10/25	2	19.60	0	0.00	19.05	2	6,049	0.03%
2018/10/24	5	20.37	13	20.62	20.50	-8	6,087	-0.13%
2018/10/23	22	20.99	1	20.50	20.45	21	6,132	0.34%
2018/10/22	0	0.00	3	20.85	21.40	-3	6,214	-0.05%
2018/10/19	3	20.70	1	21.20	20.90	2	6,444	0.03%
2018/10/18	1	21.60	0	0.00	21.50	1	6,626	0.02%
2018/10/15	5	21.00	10	21.20	20.85	-5	6,739	-0.07%
2018/10/12	0	0.00	4	21.01	21.20	-4	6,752	-0.06%
2018/10/11	13	20.60	0	0.00	20.60	13	6,849	0.19%
2018/10/08	2	22.70	14	22.86	22.50	-12	7,000	-0.17%
2018/10/05	13	23.40	11	23.43	23.15	2	7,080	0.03%
2018/10/04	0	0.00	20	25.76	25.65	-20	7,035	-0.28%
2018/10/03	7	25.74	28	25.82	25.70	-21	7,088	-0.30%
2018/10/02	5	26.15	0	0.00	25.90	5	7,117	0.07%
2018/10/01	17	26.09	0	0.00	26.10	17	7,204	0.24%
2018/09/28	17	25.99	9	26.07	26.15	8	7,440	0.11%
2018/09/27	8	26.60	0	0.00	26.15	8	7,608	0.11%
2018/09/26	0	0.00	5	26.76	26.45	-5	7,871	-0.06%
2018/09/25	0	0.00	3	26.73	26.55	-3	8,826	-0.03%
2018/09/21	0	0.00	69	26.48	26.90	-69	9,259	-0.75%
2018/09/20	12	25.30	0	0.00	25.35	12	9,307	0.13%
2018/09/19	0	0.00	1	25.70	25.65	-1	9,365	-0.01%
2018/09/18	12	25.88	4	25.70	25.70	8	9,513	0.08%
2018/09/17	9	26.51	0	0.00	26.55	9	9,530	0.09%
2018/09/14	1	26.80	4	26.50	26.40	-3	9,515	-0.03%
2018/09/13	2	25.60	10	26.10	25.60	-8	9,512	-0.08%
2018/09/12	16	25.55	4	25.60	25.70	12	9,595	0.13%
2018/09/11	9	25.78	10	26.25	26.25	-1	9,675	-0.01%
2018/09/10	30	24.89	41	26.08	25.25	-11	9,667	-0.11%
2018/09/07	12	27.08	12	26.70	26.70	0	9,577	0.00%
2018/09/06	4	28.93	2	29.13	28.80	2	9,571	0.02%
2018/09/05	10	29.00	0	0.00	28.90	10	9,621	0.10%
2018/09/04	1	28.90	12	29.62	29.60	-11	9,694	-0.11%
2018/09/03	20	29.22	17	29.15	28.80	3	9,749	0.03%
2018/08/31	10	29.73	22	29.58	29.95	-12	9,765	-0.12%
2018/08/30	3	29.18	1	29.20	29.50	2	10,169	0.02%
2018/08/29	17	29.64	41	29.52	29.70	-24	10,391	-0.23%
2018/08/28	89	29.15	61	29.02	28.55	28	10,290	0.27%
2018/08/27	34	27.94	18	28.58	29.20	16	9,920	0.16%
2018/08/24	0	0.00	5	26.50	26.55	-5	9,832	-0.05%
2018/08/23	12	26.27	10	26.20	26.20	2	10,176	0.02%
2018/08/22	12	25.92	12	25.98	26.10	0	10,451	0.00%
2018/08/21	12	26.35	3	26.43	26.10	9	10,782	0.08%
2018/08/20	5	26.05	0	0.00	26.40	5	11,334	0.04%
2018/08/17	10	26.93	5	26.94	26.45	5	11,913	0.04%
2018/08/16	1	27.35	5	27.25	27.30	-4	12,388	-0.03%
2018/08/15	24	26.25	14	26.27	26.30	10	12,761	0.08%
2018/08/14	16	26.22	23	26.69	27.20	-7	12,882	-0.05%
2018/08/13	7	26.86	6	26.20	26.20	1	13,082	0.01%
2018/08/10	10	28.26	4	28.15	28.15	6	13,043	0.05%
2018/08/08	6	29.01	0	0.00	28.55	6	13,262	0.05%
2018/08/07	15	28.76	12	29.14	29.25	3	13,330	0.02%
2018/08/06	11	28.73	27	29.06	28.85	-16	13,475	-0.12%
2018/08/02	9	27.79	3	27.85	27.85	6	13,499	0.04%
2018/08/01	0	0.00	3	28.80	28.75	-3	13,583	-0.02%
2018/07/31	10	28.50	17	28.61	28.75	-7	13,850	-0.05%
2018/07/30	28	28.66	20	28.69	28.50	8	13,957	0.06%
2018/07/27	6	29.36	0	0.00	29.50	6	13,909	0.04%
2018/07/26	56	29.33	23	29.51	29.55	33	13,809	0.24%
2018/07/25	5	28.85	51	27.90	28.60	-46	13,605	-0.34%
2018/07/24	8	26.27	4	26.86	27.30	4	13,400	0.03%
2018/07/23	2	26.08	5	26.00	26.70	-3	13,305	-0.02%
2018/07/20	1	25.65	8	25.60	25.45	-7	13,244	-0.05%
2018/07/19	1	26.50	1	26.25	26.25	0	13,169	0.00%
2018/07/18	35	27.36	40	26.69	26.30	-5	13,140	-0.04%
2018/07/17	16	27.92	20	28.26	28.35	-4	12,987	-0.03%
2018/07/16	26	28.30	15	28.47	27.95	11	12,827	0.09%
2018/07/13	12	29.12	0	0.00	28.70	12	12,747	0.09%
2018/07/12	2	28.45	1	29.45	29.70	1	12,715	0.01%
2018/07/10	3	28.93	8	28.89	29.00	-5	12,559	-0.04%
2018/07/09	4	28.86	9	29.01	28.75	-5	12,554	-0.04%
2018/07/06	31	29.53	15	29.27	28.95	16	12,464	0.13%
2018/07/05	31	31.23	57	31.36	29.80	-26	12,239	-0.21%
2018/07/04	24	32.05	16	32.13	32.00	8	12,022	0.07%
2018/07/03	104	33.93	77	34.25	31.40	27	11,762	0.23%	大買/
2018/07/02	32	31.99	35	32.32	33.05	-3	10,803	-0.03%
2018/06/29	19	29.72	11	28.86	30.05	8	10,327	0.08%
2018/06/28	13	28.73	15	28.38	28.10	-2	10,164	-0.02%
2018/06/27	1	30.25	4	29.65	28.70	-3	10,090	-0.03%
2018/06/26	0	0.00	7	27.99	29.20	-7	9,925	-0.07%
2018/06/22	12	29.00	1	29.10	28.75	11	9,839	0.11%
2018/06/21	1	30.20	7	29.46	30.20	-6	9,781	-0.06%
2018/06/20	5	28.00	21	28.06	28.00	-16	9,678	-0.17%
2018/06/19	3	29.45	36	29.79	29.30	-33	9,551	-0.35%
2018/06/15	6	30.13	27	30.06	30.05	-21	9,513	-0.22%
2018/06/14	8	31.07	7	31.04	30.40	1	9,442	0.01%
2018/06/13	0	0.00	10	30.61	30.55	-10	9,329	-0.11%
2018/06/12	13	30.52	3	31.15	30.10	10	9,261	0.11%
2018/06/11	3	31.45	10	31.16	31.15	-7	9,137	-0.08%
2018/06/08	13	30.29	10	30.47	30.60	3	9,001	0.03%
2018/06/07	158	32.24	106	31.24	30.40	52	8,896	0.58%	大買/大賣/
2018/06/06	30	30.45	40	30.53	31.20	-10	8,362	-0.12%
2018/06/05	9	28.88	2	29.25	28.85	7	8,033	0.09%
2018/06/04	1	30.00	3	30.12	29.75	-2	7,931	-0.03%
2018/06/01	9	28.60	37	29.13	29.15	-28	7,814	-0.36%
2018/05/31	59	30.68	16	29.99	29.15	43	7,709	0.56%
2018/05/30	11	29.45	15	29.88	30.40	-4	7,314	-0.05%
2018/05/29	30	31.30	19	30.36	30.05	11	6,991	0.16%
2018/05/28	30	30.62	19	29.72	31.60	11	6,615	0.17%
2018/05/25	28	28.32	54	28.28	28.80	-26	6,007	-0.43%
2018/05/24	62	26.72	21	26.38	27.20	41	5,375	0.76%
2018/05/23	5	24.70	83	24.71	24.75	-78	4,844	-1.61%
2018/05/22	30	23.55	29	23.57	23.55	1	4,373	0.02%
2018/05/21	90	22.77	31	23.10	23.35	59	4,181	1.41%
2018/05/18	0	0.00	2	22.13	22.20	-2	3,919	-0.05%
2018/05/17	12	22.14	37	22.24	22.00	-25	3,885	-0.64%
2018/05/16	8	22.39	18	22.80	22.90	-10	3,734	-0.27%
2018/05/15	24	21.92	15	22.20	22.45	9	3,591	0.25%
2018/05/14	25	21.34	34	21.44	21.70	-9	3,452	-0.26%
2018/05/11	41	21.05	18	21.96	20.80	23	3,201	0.72%
2018/05/10	23	21.12	0	0.00	21.40	23	3,004	0.77%
2018/05/09	19	21.11	40	21.16	21.25	-21	2,931	-0.72%
2018/05/08	27	20.79	0	0.00	20.25	27	2,728	0.99%
2018/05/07	0	0.00	25	19.77	20.05	-25	2,354	-1.06%
2018/05/02	4	17.85	5	17.84	18.10	-1	2,070	-0.05%
2018/04/30	0	0.00	19	17.25	17.35	-19	2,039	-0.93%
2018/04/27	5	16.90	5	16.90	16.90	0	2,057	0.00%
2018/04/25	10	16.75	0	0.00	16.90	10	2,097	0.48%
2018/04/24	2	16.90	2	16.93	16.90	0	2,142	0.00%
2018/04/18	0	0.00	1	18.10	17.85	-1	2,290	-0.04%
2018/04/16	0	0.00	1	18.00	17.85	-1	2,303	-0.04%
2018/04/13	10	18.15	1	18.25	18.00	9	2,320	0.39%
2018/04/12	0	0.00	1	17.65	17.85	-1	2,371	-0.04%
2018/04/11	2	17.90	0	0.00	17.60	2	2,503	0.08%
2018/04/10	2	17.50	2	17.55	17.60	0	2,774	0.00%
2018/04/09	4	17.55	0	0.00	17.35	4	2,832	0.14%
2018/03/31	1	17.80	1	17.90	17.90	0	3,036	0.00%
2018/03/30	1	17.95	0	0.00	17.70	1	3,149	0.03%
2018/03/28	0	0.00	1	17.85	17.90	-1	3,581	-0.03%
2018/03/27	3	18.10	0	0.00	18.10	3	3,704	0.08%
2018/03/23	1	17.45	2	17.78	17.90	-1	4,247	-0.02%
2018/03/22	1	18.30	2	18.25	18.15	-1	4,698	-0.02%
2018/03/21	2	18.53	0	0.00	18.35	2	5,349	0.04%
2018/03/20	1	18.65	53	18.41	18.55	-52	5,551	-0.94%
2018/03/16	50	19.30	0	0.00	19.00	50	5,824	0.86%
2018/03/15	0	0.00	1	18.95	19.05	-1	5,882	-0.02%
2018/03/14	1	18.95	0	0.00	18.95	1	6,053	0.02%
2018/03/13	0	0.00	5	18.80	19.05	-5	6,068	-0.08%
2018/03/12	33	18.85	8	18.85	18.80	25	6,081	0.41%
2018/03/09	1	18.95	2	19.18	18.85	-1	6,117	-0.02%
2018/03/08	2	18.98	1	19.05	18.80	1	6,110	0.02%
2018/03/06	0	0.00	2	18.95	19.45	-2	6,169	-0.03%
2018/03/05	1	18.85	0	0.00	18.50	1	6,142	0.02%
2018/03/01	1	18.60	1	18.85	18.90	0	6,203	0.00%
2018/02/27	11	19.20	1	18.95	18.85	10	6,240	0.16%
2018/02/26	1	19.55	5	19.45	19.30	-4	6,352	-0.06%
2018/02/23	0	0.00	1	19.30	19.70	-1	6,531	-0.02%
2018/02/22	1	18.50	0	0.00	18.60	1	6,597	0.02%
2018/02/09	13	17.40	1	17.00	17.35	12	7,004	0.17%
2018/02/08	3	17.88	0	0.00	17.80	3	6,994	0.04%
2018/02/06	1	17.60	40	18.00	17.65	-39	6,970	-0.56%
2018/01/25	1	20.35	0	0.00	20.30	1	7,134	0.01%
2018/01/24	2	20.50	70	20.42	20.30	-68	7,191	-0.95%
2018/01/23	1	20.60	60	20.55	20.30	-59	7,367	-0.80%
2018/01/22	0	0.00	1	20.80	20.70	-1	7,401	-0.01%
2018/01/19	1	20.95	2	21.45	21.00	-1	7,427	-0.01%
2018/01/18	53	21.74	20	21.65	21.45	33	7,455	0.44%
2018/01/17	1	21.85	10	21.72	21.50	-9	7,445	-0.12%
2018/01/15	0	0.00	20	21.25	21.00	-20	7,507	-0.27%
2018/01/11	21	21.65	0	0.00	21.65	21	7,709	0.27%
2018/01/10	1	20.90	0	0.00	20.85	1	7,950	0.01%
2018/01/08	10	21.65	30	20.75	20.70	-20	8,145	-0.25%
2018/01/05	14	21.71	6	21.60	21.65	8	8,371	0.10%
2018/01/04	67	22.29	17	22.19	22.55	50	8,221	0.61%
2018/01/03	1	21.70	20	21.63	21.45	-19	7,920	-0.24%
2018/01/02	3	21.85	7	21.49	21.45	-4	7,853	-0.05%