瀚宇博 (5469)-元大-鹿港券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.2
漲跌
--
漲幅
0.00%
成交量
1,596張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/25	5	55.30	0.1	55.50	55.20	5	6,443	0.08%
2024/04/23	5	54.34	0	0.00	54.50	5	6,463	0.08%
2024/04/19	1	56.50	0	0.00	55.70	1	6,440	0.02%
2024/04/18	1	56.50	0	0.00	56.60	1	6,405	0.02%
2024/04/17	2.1	56.99	0	0.00	56.60	2.1	6,406	0.03%
2024/04/16	2	56.40	2	56.40	56.70	0	6,398	0.00%
2024/04/12	2	59.35	3	58.90	58.90	-1	6,323	-0.02%
2024/04/11	4	58.90	0	0.00	59.50	4	6,319	0.06%
2024/04/10	5	60.60	1	60.70	60.20	4	6,284	0.06%
2024/04/09	4	61.48	2	60.80	60.70	2	6,302	0.03%
2024/04/08	2	61.50	1	61.90	62.00	1	6,278	0.02%
2024/04/03	1	61.50	0	0.00	61.30	1	6,339	0.02%
2024/04/02	0	0.00	3	61.00	61.20	-3	6,315	-0.05%
2024/04/01	4	61.05	0	60.90	61.00	4	6,277	0.06%
2024/03/29	5	61.72	2	62.00	60.80	3	6,201	0.05%
2024/03/28	23.1	64.43	11.1	64.99	63.20	12	5,938	0.20%
2024/03/27	1	64.40	1	63.40	63.60	0	5,614	0.00%
2024/03/26	0	0.00	6	62.35	60.90	-6	5,491	-0.11%
2024/03/25	15	63.51	3	63.43	62.50	12	5,434	0.22%
2024/03/22	16	63.40	1	62.70	62.40	15	5,361	0.28%
2024/03/21	53	67.97	50	67.50	67.00	3	5,175	0.06%
2024/03/20	3	62.80	10.8	64.20	64.90	-7.8	4,423	-0.18%
2024/03/19	1	59.60	5	59.12	59.00	-4	4,056	-0.10%
2024/03/18	0	0.00	3	56.87	56.50	-3	3,911	-0.08%
2024/03/15	9	56.41	9	55.76	55.70	0	3,869	0.00%
2024/03/14	4	54.78	3	55.70	55.20	1	3,855	0.03%
2024/03/13	3	54.33	0	0.00	54.70	3	3,876	0.08%
2024/03/12	2	53.90	2	54.80	55.00	0	3,920	0.00%
2024/03/11	1.1	53.64	0	0.00	53.30	1.1	3,909	0.03%
2024/03/08	0	56.60	1	55.90	54.90	-1	3,921	-0.03%
2024/03/07	3	57.37	0	0.00	57.40	3	4,168	0.07%
2024/03/06	1.1	58.13	0	0.00	58.30	1.1	4,347	0.02%
2024/03/05	0	0.00	1	58.20	58.30	-1	4,428	-0.02%
2024/03/04	0.9	58.00	0	0.00	57.80	0.9	4,425	0.02%
2024/03/01	0.1	58.00	1	57.80	57.50	-0.9	4,423	-0.02%
2024/02/27	2	57.50	0	0.00	57.20	2	4,392	0.05%
2024/02/26	3.1	57.97	0.2	58.00	57.80	2.9	4,359	0.07%
2024/02/23	1.4	60.50	4.8	59.35	58.40	-3.4	4,341	-0.08%
2024/02/22	0.4	62.01	5	62.20	62.00	-4.6	4,255	-0.11%
2024/02/21	1.6	62.20	0	0.00	62.10	1.6	4,307	0.04%
2024/02/20	1	63.00	3	62.97	62.50	-2	4,307	-0.05%
2024/02/16	4	62.13	3.5	61.61	61.50	0.5	4,232	0.01%
2024/02/15	1	58.80	2	59.50	60.00	-1	4,144	-0.02%
2024/02/05	0	0.00	2	58.60	58.60	-2	4,096	-0.05%
2024/02/02	0	0.00	4	57.45	58.40	-4	4,061	-0.10%
2024/01/31	0	0.00	6.1	56.58	57.00	-6.1	4,006	-0.15%
2024/01/30	0.1	57.20	0	0.00	56.70	0.1	4,010	0.00%
2024/01/29	9	57.83	7.2	57.49	57.80	1.8	3,956	0.05%
2024/01/26	21	56.75	12.1	57.00	57.00	8.9	3,827	0.23%
2024/01/25	0	0.00	2.1	54.79	54.60	-2.1	3,692	-0.06%
2024/01/24	2	56.00	0	0.00	55.30	2	3,832	0.05%
2024/01/23	0	0.00	1	55.30	55.30	-1	3,953	-0.03%
2024/01/22	0	0.00	4	55.10	54.70	-4	3,950	-0.10%
2024/01/19	1	53.80	0	0.00	53.80	1	3,946	0.03%
2024/01/18	0	0.00	1	53.10	53.50	-1	3,970	-0.03%
2024/01/17	3	54.07	0.1	54.30	53.60	2.9	3,973	0.07%
2024/01/12	0.3	53.50	0	0.00	53.70	0.3	3,976	0.01%
2024/01/10	1	53.61	0	0.00	54.00	1	4,002	0.03%
2024/01/09	0	0.00	1	54.50	54.60	-1	4,001	-0.02%
2024/01/05	2	55.40	0.1	55.40	55.30	1.9	4,023	0.05%
2024/01/04	0.2	55.80	1	55.50	55.80	-0.8	4,024	-0.02%
2024/01/03	1	55.50	0	0.00	55.40	1	4,078	0.02%
2024/01/02	2.2	55.16	0	0.00	55.40	2.2	4,104	0.05%
2023/12/29	1.1	55.02	1	55.30	55.30	0.1	4,103	0.00%
2023/12/27	1	54.00	0	0.00	54.20	1	4,021	0.02%
2023/12/26	0	0.00	0.3	54.00	54.20	-0.3	4,024	-0.01%
2023/12/25	2	54.15	0.1	54.00	54.00	1.9	4,015	0.05%
2023/12/21	0	0.00	4	55.30	54.80	-4	3,997	-0.10%
2023/12/19	2	56.20	1.3	56.32	56.00	0.7	3,976	0.02%
2023/12/18	4	59.15	1	60.77	57.90	3	3,957	0.07%
2023/12/13	0	0.00	2	62.20	61.80	-2	3,880	-0.05%
2023/12/12	0	0.00	1	61.80	61.60	-1	3,936	-0.03%
2023/12/11	0.5	61.50	0.1	61.90	61.40	0.5	3,996	0.01%
2023/12/08	0.1	62.90	0.2	63.40	63.20	-0.2	4,038	0.00%
2023/12/07	0	0.00	1.9	63.52	63.70	-1.9	4,058	-0.05%
2023/12/06	3	63.63	2.6	62.95	62.90	0.5	4,065	0.01%
2023/12/05	1.1	61.59	1.3	61.48	62.10	-0.3	4,062	-0.01%
2023/12/04	4	63.90	9	63.38	62.90	-5	4,137	-0.12%
2023/12/01	9	59.13	7.2	58.99	59.10	1.9	4,059	0.05%
2023/11/30	0	0.00	2	57.50	56.80	-2	4,112	-0.05%
2023/11/29	0	0.00	3	55.80	56.00	-3	4,055	-0.07%
2023/11/28	0	0.00	1.2	54.61	55.10	-1.2	4,096	-0.03%
2023/11/24	0	0.00	2	55.80	55.30	-2	4,212	-0.05%
2023/11/21	11	56.17	3	57.20	55.30	8	4,299	0.19%
2023/11/20	2	56.00	2	55.75	56.10	0	4,373	0.00%
2023/11/17	3	54.40	2	55.10	55.20	1	4,361	0.02%
2023/11/16	2	53.70	0	0.00	53.60	2	4,418	0.05%
2023/11/07	2	56.15	0	0.00	55.10	2	5,035	0.04%
2023/11/02	1	56.90	1	56.10	56.20	0	5,263	0.00%
2023/11/01	5	54.54	6	55.22	55.20	-1	5,253	-0.02%
2023/10/31	8	56.64	3	56.79	55.70	5	5,125	0.10%
2023/10/30	0	0.00	2	54.50	54.50	-2	4,977	-0.04%
2023/10/26	3	53.73	1	54.60	54.00	2	5,108	0.04%
2023/10/23	3.1	53.44	0	0.00	53.10	3.1	5,180	0.06%
2023/10/19	2	53.00	0	0.00	52.90	2	5,476	0.04%
2023/10/17	1	53.80	0	0.00	53.20	1	5,542	0.02%
2023/10/13	0	0.00	2	54.20	54.20	-2	6,203	-0.03%
2023/10/11	0	0.00	0.3	54.86	55.20	-0.3	6,710	0.00%
2023/10/06	1.1	57.99	7	57.17	56.40	-5.9	6,638	-0.09%
2023/10/04	0	0.00	1	58.80	59.20	-1	6,591	-0.02%
2023/10/03	2.5	59.52	3	59.53	59.50	-0.5	6,600	-0.01%
2023/10/02	5	60.38	0.5	60.40	60.40	4.5	6,605	0.07%
2023/09/28	1	59.10	0	0.00	59.40	1	6,596	0.02%
2023/09/27	0.5	58.60	0	58.10	58.90	0.5	6,608	0.01%
2023/09/26	0.1	59.20	5.5	59.21	59.00	-5.4	6,612	-0.08%
2023/09/25	0.4	60.38	1	60.20	60.40	-0.6	6,629	-0.01%
2023/09/21	0	0.00	12	58.30	58.50	-12	6,655	-0.18%
2023/09/20	2	60.60	16	59.39	59.40	-14	6,790	-0.21%
2023/09/19	2	61.50	0	0.00	61.30	2	6,775	0.03%
2023/09/18	0	0.00	1	61.50	60.90	-1	6,806	-0.01%
2023/09/15	3	59.90	2.6	60.71	60.80	0.4	6,861	0.01%
2023/09/14	1.2	60.15	3	60.40	60.50	-1.8	6,871	-0.03%
2023/09/13	7	59.87	2	59.60	60.10	5	6,876	0.07%
2023/09/12	2.5	59.16	2	58.45	59.10	0.5	6,857	0.01%
2023/09/11	2	57.60	3	57.87	57.20	-1	6,784	-0.01%
2023/09/08	2	59.80	2	59.45	59.30	0	6,697	0.00%
2023/09/07	10	60.12	13	59.57	59.40	-3	6,658	-0.05%
2023/09/06	2	58.50	4	58.40	58.80	-2	6,563	-0.03%
2023/09/05	3	57.63	1	57.50	57.50	2	6,516	0.03%
2023/09/04	5	54.52	0	0.00	55.00	5	6,285	0.08%
2023/09/01	0	0.00	2	54.50	54.40	-2	6,286	-0.03%
2023/08/30	4	53.60	1	53.80	53.90	3	6,198	0.05%
2023/08/28	0	0.00	1	52.70	52.60	-1	6,177	-0.02%
2023/08/24	3	54.47	4	52.48	53.70	-1	6,151	-0.02%
2023/08/23	4	54.75	4	54.50	54.60	0	6,020	0.00%
2023/08/21	0	0.00	4	54.85	54.70	-4	5,967	-0.07%
2023/08/18	2	53.25	2	53.30	53.30	0	5,889	0.00%
2023/08/17	14	53.81	6	52.87	54.20	8	5,784	0.14%
2023/08/16	1	51.80	2	51.70	52.50	-1	5,671	-0.02%
2023/08/15	0	0.00	3.1	51.96	52.20	-3.1	5,601	-0.06%
2023/08/14	1	50.90	0	0.00	50.40	1	5,497	0.02%
2023/08/11	2	50.55	1	50.10	50.80	1	5,473	0.02%
2023/08/10	2	51.20	14	50.64	50.30	-12	5,409	-0.22%
2023/08/09	2	50.40	1	50.10	50.80	1	5,299	0.02%
2023/08/08	3	49.75	3	49.92	49.95	0	5,202	0.00%
2023/08/07	0	0.00	0.1	49.38	49.75	-0.1	5,164	0.00%
2023/08/04	0	47.40	12	47.12	48.05	-12	5,138	-0.23%
2023/08/02	0.2	47.58	0	0.00	47.60	0.2	5,135	0.00%
2023/08/01	0.1	49.23	0	0.00	48.95	0.1	5,127	0.00%
2023/07/31	29	50.42	3	50.40	49.65	26	5,123	0.51%
2023/07/28	0	48.60	2	48.35	49.40	-2	5,108	-0.04%
2023/07/27	0	0.00	3.1	49.13	49.20	-3.1	5,086	-0.06%
2023/07/26	2.1	49.66	5	49.54	49.25	-2.9	5,055	-0.06%
2023/07/25	20	50.74	4.2	50.44	50.70	15.8	4,978	0.32%
2023/07/24	5	48.49	2	49.13	49.20	3	4,760	0.06%
2023/07/20	0	0.00	12	47.38	46.80	-12	4,612	-0.26%
2023/07/19	9	49.24	7	49.13	47.55	2	4,538	0.04%
2023/07/18	10.1	50.37	16	50.41	50.20	-5.9	4,397	-0.13%
2023/07/17	28	53.04	22.1	53.81	54.40	5.9	3,923	0.15%
2023/07/14	2	49.30	5	49.39	49.50	-3	3,526	-0.09%
2023/07/13	0	0.00	1	47.75	47.50	-1	3,369	-0.03%
2023/07/12	1	47.65	3	47.50	47.50	-2	3,355	-0.06%
2023/07/10	0	0.00	1	47.80	47.65	-1	3,338	-0.03%
2023/07/07	2	47.35	2	48.10	48.10	0	3,346	0.00%
2023/07/06	1	48.90	1.1	48.68	48.50	-0.1	3,390	0.00%
2023/07/04	0	0.00	1	47.60	48.00	-1	3,524	-0.03%
2023/07/03	0	0.00	3	48.80	48.65	-3	3,480	-0.09%
2023/06/30	1	47.70	1	48.05	48.05	0	3,428	0.00%
2023/06/29	3	48.33	5	48.09	48.35	-2	3,397	-0.06%
2023/06/28	2	48.18	1	48.00	48.20	1	3,311	0.03%
2023/06/27	0.5	47.00	0	0.00	46.70	0.5	3,114	0.02%
2023/06/21	7	45.93	3	46.03	45.60	4	2,969	0.13%
2023/06/20	0	0.00	5	45.00	45.20	-5	2,867	-0.17%
2023/06/19	2	44.60	2	44.60	44.75	0	2,778	0.00%
2023/06/16	2	44.25	1	44.05	44.05	1	2,707	0.04%
2023/06/15	0	0.00	2	43.60	43.60	-2	2,629	-0.08%
2023/06/14	1	43.40	2	43.25	43.45	-1	2,612	-0.04%
2023/06/13	0	0.00	18	42.97	43.25	-18	2,596	-0.69%
2023/06/12	1	42.85	2	42.90	42.30	-1	2,541	-0.04%
2023/06/09	18	44.20	4	43.85	44.00	14	2,453	0.57%
2023/06/08	7	43.70	3	43.20	43.20	4	2,267	0.18%
2023/06/06	2	43.00	0	0.00	43.25	2	2,205	0.09%
2023/06/02	0	0.00	1	42.85	42.35	-1	2,151	-0.05%
2023/05/31	1	42.25	0	0.00	42.20	1	2,097	0.05%
2023/05/29	0	0.00	1	41.60	41.75	-1	2,016	-0.05%
2023/05/26	3	41.90	9	41.08	40.80	-6	1,999	-0.30%
2023/05/25	2	42.40	0	0.00	42.40	2	1,945	0.10%
2023/05/24	1	41.65	3	41.70	41.70	-2	1,895	-0.11%
2023/05/23	3	40.88	2	40.90	40.90	1	1,864	0.05%
2023/05/22	2	40.75	0	0.00	40.80	2	1,870	0.11%
2023/05/18	0	39.85	1	40.05	39.95	-1	1,843	-0.05%
2023/05/17	1	40.00	5.1	39.91	39.90	-4.1	1,819	-0.23%
2023/05/16	0	0.00	1	39.70	39.70	-1	1,785	-0.06%
2023/05/15	0	0.00	0.1	39.00	39.00	-0.1	1,734	-0.01%
2023/05/09	0	0.00	1	38.40	38.90	-1	1,611	-0.06%
2023/05/08	13	39.17	6	38.77	38.90	7	1,586	0.44%
2023/05/04	5	38.94	1	39.20	39.10	4	1,518	0.26%
2023/04/28	1	38.00	0	0.00	37.95	1	1,422	0.07%
2023/04/24	0	0.00	1	37.25	37.75	-1	1,381	-0.07%
2023/04/21	1	39.00	2	37.83	37.25	-1	1,378	-0.07%
2023/04/19	1	38.00	1	38.55	38.45	0	1,285	0.00%
2023/04/18	2	38.05	0	0.00	37.95	2	1,264	0.16%
2023/04/14	3	38.57	12	38.25	38.25	-9	1,238	-0.73%
2023/04/13	2	38.80	1	38.80	38.60	1	1,211	0.08%
2023/04/12	3	39.07	0	0.00	39.00	3	1,182	0.25%
2023/04/11	1	38.80	13	38.68	38.85	-12	1,133	-1.06%
2023/04/10	1.1	37.87	1	38.05	37.70	0.1	1,047	0.01%
2023/04/07	24	37.22	1	37.25	37.25	23	953	2.41%
2023/03/27	0	0.00	4	35.50	35.55	-4	814	-0.49%
2023/03/24	0	0.00	0.1	35.80	35.75	-0.1	822	-0.01%
2023/03/23	0	0.00	0.2	35.50	35.25	-0.2	800	-0.02%
2023/03/22	2	35.03	0	0.00	34.95	2	794	0.25%
2023/03/21	0	0.00	0.1	35.00	34.95	-0.1	790	-0.01%
2023/03/17	0	0.00	0.1	35.00	34.40	-0.1	774	-0.02%
2023/03/16	0.1	33.40	0	0.00	33.50	0.1	773	0.01%
2023/03/15	0	0.00	2	34.20	34.00	-2	782	-0.26%
2023/03/14	0.1	33.95	0	0.00	34.00	0.1	806	0.02%
2023/03/08	2	35.50	0	0.00	35.50	2	839	0.24%
2023/03/07	1	35.30	0	0.00	35.40	1	837	0.12%
2023/03/03	1	34.85	0	0.00	34.85	1	838	0.12%
2023/02/24	0	0.00	1	34.40	34.45	-1	842	-0.12%
2023/02/21	2	34.55	0	0.00	34.50	2	863	0.23%
2023/02/20	1	34.85	0	0.00	34.80	1	889	0.11%
2023/02/09	0	0.00	1	33.70	33.55	-1	997	-0.10%
2023/01/09	1	32.30	0	0.00	32.35	1	1,278	0.08%
2023/01/05	0	0.00	1	31.75	31.75	-1	1,290	-0.08%
2022/12/07	0	0.00	1	34.10	33.35	-1	1,304	-0.08%
2022/12/06	0	0.00	1	35.00	34.15	-1	1,304	-0.08%
2022/12/02	0	0.00	1	35.15	35.20	-1	1,274	-0.08%
2022/12/01	0	0.00	2	34.73	34.75	-2	1,254	-0.16%
2022/11/30	1	34.50	0	0.00	34.25	1	1,244	0.08%
2022/11/28	0	0.00	1	34.00	33.90	-1	1,233	-0.08%
2022/11/23	1	34.00	0	0.00	33.80	1	1,226	0.08%
2022/11/22	0	0.00	1	33.95	33.95	-1	1,222	-0.08%
2022/11/21	1	34.30	0	0.00	34.15	1	1,220	0.08%
2022/11/17	2	34.50	1	34.80	34.80	1	1,194	0.08%
2022/11/16	2	34.30	2	34.45	34.35	0	1,184	0.00%
2022/11/15	0	0.00	10	34.10	34.10	-10	1,155	-0.87%
2022/11/07	0	0.00	10	33.55	33.55	-10	1,132	-0.88%
2022/11/03	0	0.00	1	33.40	33.40	-1	1,062	-0.09%
2022/11/02	6	32.79	6	33.01	33.05	0	1,017	0.00%
2022/11/01	2	29.65	28	31.30	31.60	-26	851	-3.05%
2022/10/13	0	0.00	15	27.88	27.40	-15	858	-1.75%
2022/10/06	0	0.00	2	29.90	29.95	-2	835	-0.24%
2022/09/30	1	28.95	0	0.00	29.10	1	848	0.12%
2022/09/29	5	28.55	0	0.00	28.75	5	857	0.58%
2022/09/28	10	29.43	0	0.00	28.55	10	844	1.18%
2022/09/26	3	29.80	10	30.14	29.50	-7	838	-0.84%
2022/09/23	7	30.87	0	0.00	30.75	7	846	0.83%
2022/09/22	0	0.00	1	30.85	30.85	-1	858	-0.12%
2022/09/16	1	31.20	0	0.00	31.20	1	859	0.12%
2022/09/14	2	31.95	0	0.00	32.00	2	873	0.23%
2022/09/13	0	32.50	2	32.50	32.60	-2	886	-0.22%
2022/09/08	0	0.00	4	32.01	32.10	-4	897	-0.45%
2022/09/07	1	31.35	0	0.00	31.35	1	901	0.11%
2022/09/06	2	31.40	0	0.00	31.45	2	905	0.22%
2022/09/05	3	32.15	1	32.45	32.15	2	902	0.22%
2022/09/02	2	32.35	0	0.00	32.10	2	902	0.22%
2022/09/01	0	0.00	0	32.60	32.45	0	899	0.00%
2022/08/31	0	0.00	3	32.45	32.75	-3	889	-0.34%
2022/08/29	3	31.48	0	0.00	31.50	3	869	0.35%
2022/08/26	1	32.20	3	32.15	32.15	-2	870	-0.23%
2022/08/25	3	31.65	0	0.00	31.90	3	879	0.34%
2022/08/24	0	0.00	1	31.75	31.50	-1	894	-0.11%
2022/08/23	1	31.45	0	0.00	31.45	1	898	0.11%
2022/08/18	0.1	31.95	0	0.00	31.70	0.1	887	0.01%
2022/08/16	0	0.00	1	32.10	32.05	-1	872	-0.11%
2022/08/15	0	0.00	3	31.55	31.70	-3	850	-0.35%
2022/08/12	1	30.60	0	0.00	30.75	1	817	0.12%
2022/08/10	1	29.85	0	0.00	29.90	1	799	0.13%
2022/08/09	10	29.57	0	0.00	29.75	10	795	1.26%
2022/07/26	1	32.55	0	0.00	32.35	1	860	0.12%
2022/07/22	0.1	33.30	0	0.00	33.15	0.1	882	0.01%
2022/07/19	0	0.00	2	32.60	32.45	-2	887	-0.23%
2022/07/18	1	32.45	0	0.00	32.45	1	886	0.11%
2022/07/12	3	30.05	0	0.00	30.00	3	880	0.34%
2022/06/24	0	0.00	2	32.90	33.00	-2	934	-0.21%
2022/06/16	2	34.65	0	0.00	34.30	2	896	0.22%
2022/06/08	1	36.60	0	0.00	36.50	1	920	0.11%
2022/06/02	1	37.55	0	0.00	37.20	1	962	0.10%
2022/06/01	1	37.35	0	0.00	37.05	1	970	0.10%
2022/05/31	1	36.70	0	0.00	36.60	1	967	0.10%
2022/05/27	0	0.00	1	36.30	36.45	-1	979	-0.10%
2022/05/25	0	0.00	2	36.10	36.40	-2	1,013	-0.20%
2022/05/18	2	36.75	2	36.60	36.60	0	1,284	0.00%
2022/05/16	2	35.75	3	35.80	35.75	-1	1,351	-0.07%
2022/05/11	2	35.05	0	0.00	34.60	2	1,320	0.15%
2022/05/09	6	36.22	0	0.00	35.40	6	1,311	0.46%
2022/05/03	5	38.05	1	38.35	38.00	4	1,264	0.32%
2022/04/27	1	38.60	0	0.00	38.60	1	1,240	0.08%
2022/04/21	1	40.50	0	0.00	40.50	1	1,250	0.08%
2022/04/19	0	0.00	1	40.10	39.90	-1	1,268	-0.08%
2022/04/15	0	0.00	1	40.10	40.05	-1	1,291	-0.08%
2022/04/13	1	40.60	1	41.05	40.95	0	1,318	0.00%
2022/04/11	6	39.99	0	0.00	39.70	6	1,327	0.45%
2022/04/06	0	0.00	1	41.70	41.70	-1	1,304	-0.08%
2022/03/24	2	43.10	0	0.00	43.10	2	1,391	0.14%
2022/03/18	0	0.00	2	42.45	42.65	-2	1,402	-0.14%
2022/03/16	0	0.00	1	41.45	41.25	-1	1,411	-0.07%
2022/03/15	5	41.95	0	0.00	41.60	5	1,424	0.35%
2022/03/10	2	42.20	5	42.41	42.35	-3	1,475	-0.20%
2022/03/08	0	0.00	0.1	41.40	41.35	-0.1	1,486	-0.01%
2022/03/07	5	42.65	0	0.00	42.65	5	1,469	0.34%
2022/03/04	0	0.00	0.1	44.15	44.15	-0.1	1,471	-0.01%
2022/03/03	3.1	44.67	7	44.55	44.60	-3.9	1,491	-0.26%
2022/03/01	3	44.88	1	44.85	44.90	2	1,509	0.13%
2022/02/25	8	44.76	20	44.81	44.70	-12	1,504	-0.80%
2022/02/24	2.4	44.92	0	0.00	44.10	2.4	1,501	0.16%
2022/02/23	5	45.00	1	44.90	44.95	4	1,485	0.27%
2022/02/22	4	44.99	3	44.67	44.90	1	1,495	0.07%
2022/02/18	1.1	43.73	1	43.90	44.40	0.1	1,465	0.01%
2022/02/17	1	43.65	10	44.04	43.80	-9	1,676	-0.54%
2022/02/16	5	42.10	0	0.00	42.10	5	1,698	0.29%
2022/02/14	1	41.95	0	0.00	41.95	1	1,751	0.06%
2022/02/09	2	42.90	0	0.00	43.40	2	1,817	0.11%
2022/02/08	2	42.90	0	0.00	43.15	2	1,827	0.11%
2022/01/20	0.1	43.45	0	0.00	43.50	0.1	1,984	0.01%
2022/01/19	0	0.00	0	43.80	43.30	0	2,000	0.00%
2022/01/18	5	43.25	0	0.00	43.25	5	2,001	0.25%
2022/01/17	0	0.00	1	43.10	43.20	-1	1,996	-0.05%
2022/01/11	5	43.00	0	0.00	42.80	5	1,972	0.25%
2022/01/03	2	45.20	0	0.00	45.05	2	1,912	0.10%
2021/12/30	5	45.10	1	45.15	45.40	4	1,914	0.21%
2021/12/29	0.1	45.20	0	0.00	45.25	0.1	1,916	0.00%
2021/12/28	0	0.00	10	45.70	45.45	-10	1,921	-0.52%
2021/12/27	5	45.50	0.1	45.65	45.60	4.9	1,941	0.25%
2021/12/24	2	45.35	3	45.30	45.25	-1	1,963	-0.05%
2021/12/22	1	44.25	0	0.00	44.20	1	1,942	0.05%
2021/12/17	1	44.00	0	0.00	44.05	1	1,987	0.05%
2021/12/14	5	43.90	1	43.90	43.85	4	1,995	0.20%
2021/12/13	1.1	44.50	2	44.50	44.40	-1	1,985	-0.05%
2021/12/10	3	44.80	0	0.00	44.70	3	1,982	0.15%
2021/12/08	0	0.00	3	45.80	45.95	-3	1,970	-0.15%
2021/12/02	1.1	44.67	0	0.00	44.60	1.1	2,000	0.05%
2021/12/01	0	45.25	0	0.00	45.20	0	1,995	0.00%
2021/11/30	0	0.00	1.1	45.34	44.55	-1.1	1,997	-0.06%
2021/11/29	0	0.00	10	44.25	44.30	-10	1,992	-0.50%
2021/11/25	1	45.70	0	0.00	45.50	1	1,953	0.05%
2021/11/24	0	0.00	1	45.75	45.85	-1	1,949	-0.05%
2021/11/22	0	0.00	1	46.60	46.65	-1	1,944	-0.05%
2021/11/18	2	46.53	2	46.90	46.40	0	1,899	0.00%
2021/11/17	1	46.55	0	0.00	46.90	1	1,877	0.05%
2021/11/16	6	47.62	3	47.62	47.15	3	1,842	0.16%
2021/11/15	10	45.95	9	45.39	46.50	1	1,600	0.06%
2021/11/12	0	0.00	2	44.35	44.30	-2	1,540	-0.13%
2021/11/10	2.1	43.90	0	0.00	44.00	2.1	1,574	0.13%
2021/11/09	0	0.00	2.2	44.56	44.65	-2.2	1,609	-0.14%
2021/11/05	2	43.50	0	0.00	43.90	2	1,677	0.12%
2021/11/04	0	0.00	5	43.96	43.95	-5	1,698	-0.29%
2021/11/03	2	43.20	0	0.00	43.30	2	1,714	0.12%
2021/11/02	3	43.32	3	43.72	42.65	0	1,793	0.00%
2021/11/01	0	0.00	1	42.30	42.90	-1	1,853	-0.05%
2021/10/29	0	0.00	2	41.75	41.70	-2	1,851	-0.11%
2021/10/27	10	41.30	0	0.00	41.60	10	1,899	0.53%
2021/10/26	1	40.85	0	0.00	40.80	1	1,902	0.05%
2021/10/22	0	0.00	1	40.40	40.60	-1	1,946	-0.05%
2021/10/14	1	39.10	0	0.00	39.10	1	2,155	0.05%
2021/10/12	0	0.00	1	40.00	39.55	-1	2,206	-0.05%
2021/10/08	0	0.00	1	40.20	40.20	-1	2,231	-0.04%
2021/10/06	1	38.70	2	38.80	38.65	-1	2,547	-0.04%
2021/10/05	3	38.67	0	0.00	39.30	3	2,620	0.11%
2021/10/04	5	39.00	0	0.00	38.80	5	2,663	0.19%
2021/09/30	1	41.00	0	0.00	40.95	1	2,690	0.04%
2021/09/29	0.1	41.20	0	0.00	41.15	0.1	2,703	0.00%
2021/09/24	0	0.00	0.2	43.85	43.30	-0.2	2,768	-0.01%
2021/09/23	0	0.00	1	42.60	42.85	-1	2,789	-0.04%
2021/09/22	1	42.05	0	0.00	42.20	1	2,824	0.04%
2021/09/14	1	42.70	1	42.70	42.50	0	3,077	0.00%
2021/09/13	0.3	42.63	4.2	42.59	42.65	-3.9	3,397	-0.11%
2021/09/10	7	42.74	2.2	42.77	42.55	4.9	3,453	0.14%
2021/09/09	0.3	40.90	0	0.00	41.20	0.3	3,464	0.01%
2021/09/08	0	0.00	0	41.55	40.85	0	3,519	0.00%
2021/09/07	1.1	41.69	0	0.00	41.70	1.1	3,544	0.03%
2021/09/06	0	0.00	1.1	42.14	41.75	-1.1	3,609	-0.03%
2021/09/01	0	0.00	1.1	42.48	42.50	-1.1	3,688	-0.03%
2021/08/31	0	0.00	1	41.80	41.95	-1	3,691	-0.03%
2021/08/26	2	41.60	0	0.00	41.55	2	3,744	0.05%
2021/08/25	1	41.55	0	0.00	41.60	1	3,772	0.03%
2021/08/23	0	0.00	1	41.40	41.60	-1	3,820	-0.03%
2021/08/20	1	40.80	0	0.00	40.55	1	3,828	0.03%
2021/08/19	0	0.00	1	41.00	40.80	-1	3,831	-0.03%
2021/08/18	0.1	40.90	1	41.40	42.20	-0.9	3,841	-0.02%
2021/08/11	1	46.65	0	0.00	46.75	1	4,172	0.02%
2021/08/10	2	47.65	0	0.00	47.65	2	4,156	0.05%
2021/08/09	5	48.15	2	48.20	48.15	3	4,196	0.07%
2021/08/06	2	49.05	2	49.90	49.30	0	4,195	0.00%
2021/08/05	2	49.15	10	49.30	49.55	-8	4,156	-0.19%
2021/08/04	0	0.00	2	48.50	48.35	-2	4,121	-0.05%
2021/08/03	2	48.30	14	48.37	48.30	-12	4,189	-0.29%
2021/08/02	0	0.00	6	48.10	48.30	-6	4,211	-0.14%
2021/07/30	5	47.35	0	0.00	47.35	5	4,214	0.12%
2021/07/29	5	47.55	0	0.00	47.85	5	4,246	0.12%
2021/07/26	0	0.00	2	47.40	47.90	-2	4,476	-0.04%
2021/07/23	1	47.20	4	47.00	47.30	-3	4,597	-0.07%
2021/07/20	0.1	46.80	3	46.80	46.65	-3	4,682	-0.06%
2021/07/19	2	47.60	0	0.00	47.60	2	4,685	0.04%
2021/07/16	5	48.35	0	0.00	48.40	5	4,759	0.11%
2021/07/15	0.1	48.40	1	48.40	48.25	-0.9	4,889	-0.02%
2021/07/14	2	49.10	2	48.58	48.20	0	4,920	0.00%
2021/07/13	14.2	50.21	6	49.94	49.05	8.2	4,891	0.17%
2021/07/12	1	48.70	0	0.00	49.15	1	4,678	0.02%
2021/07/09	0	0.00	2	48.65	48.45	-2	4,617	-0.04%
2021/07/08	5	48.43	2	48.50	48.00	3	4,671	0.06%
2021/07/07	2	48.05	0	0.00	47.65	2	4,704	0.04%
2021/07/06	1	48.10	0	0.00	48.15	1	4,780	0.02%
2021/07/05	0	0.00	2	48.33	48.40	-2	5,033	-0.04%
2021/07/02	3	47.25	1	47.45	47.30	2	5,123	0.04%
2021/06/29	0	0.00	1	48.00	47.55	-1	5,173	-0.02%
2021/06/28	2	48.15	3	47.67	48.00	-1	5,210	-0.02%
2021/06/24	10	48.00	3	48.03	48.15	7	5,229	0.13%
2021/06/23	5	47.84	10	48.50	48.40	-5	5,236	-0.10%
2021/06/22	2	47.63	3	48.43	47.65	-1	5,254	-0.02%
2021/06/21	1	45.50	6	46.00	46.05	-5	5,322	-0.09%
2021/06/18	1	46.60	0	0.00	46.60	1	5,441	0.02%
2021/06/17	11	45.46	2	45.98	46.05	9	5,455	0.16%
2021/06/16	0	0.00	1	45.55	45.20	-1	5,456	-0.02%
2021/06/15	1	45.80	3	45.85	45.85	-2	5,487	-0.04%
2021/06/11	0	0.00	5	45.50	45.15	-5	5,528	-0.09%
2021/06/10	1	44.70	0	0.00	44.80	1	5,529	0.02%
2021/06/08	1	44.15	0	0.00	44.20	1	5,652	0.02%
2021/06/04	3	44.40	0	0.00	44.10	3	5,743	0.05%
2021/06/01	0	0.00	5	45.00	45.15	-5	5,826	-0.09%
2021/05/31	1	44.25	1	44.35	44.40	0	5,866	0.00%
2021/05/28	3	44.35	0	0.00	44.40	3	5,942	0.05%
2021/05/27	1	43.90	0	0.00	44.00	1	6,162	0.02%
2021/05/20	6	44.61	6	44.68	43.40	0	6,861	0.00%
2021/05/19	5	42.57	4	42.45	43.35	1	6,619	0.02%
2021/05/18	2	42.00	2	41.65	42.10	0	6,594	0.00%
2021/05/13	4	40.38	0	0.00	40.30	4	6,499	0.06%
2021/05/12	0	0.00	2	40.50	40.50	-2	6,468	-0.03%
2021/05/11	1	44.80	1	44.00	43.15	0	6,383	0.00%
2021/05/10	1	45.40	0	0.00	45.50	1	6,327	0.02%
2021/05/07	1	46.35	2	45.80	46.25	-1	6,321	-0.02%
2021/05/06	1	45.45	1	46.05	45.00	0	6,318	0.00%
2021/05/05	2	45.95	2	45.55	45.25	0	6,321	0.00%
2021/05/04	5	46.33	4	45.50	45.65	1	6,305	0.02%
2021/05/03	0	0.00	4	48.49	47.90	-4	6,201	-0.06%
2021/04/29	2	50.75	5	51.68	49.70	-3	6,115	-0.05%
2021/04/28	1	50.50	1	51.20	51.10	0	6,010	0.00%
2021/04/26	0	0.00	5	50.20	50.20	-5	6,016	-0.08%
2021/04/23	0	0.00	3	49.53	49.95	-3	6,022	-0.05%
2021/04/22	0	0.00	8	49.92	49.45	-8	6,073	-0.13%
2021/04/21	43	51.68	41	52.10	51.60	2	6,049	0.03%
2021/04/20	1	50.80	7	50.90	51.40	-6	5,941	-0.10%
2021/04/19	1	50.60	13	50.22	50.40	-12	5,948	-0.20%
2021/04/16	0	0.00	2	49.75	50.00	-2	5,981	-0.03%
2021/04/15	5	49.70	1	49.80	49.70	4	5,993	0.07%
2021/04/14	1	48.80	5	50.16	49.30	-4	6,013	-0.07%
2021/04/13	1	51.10	3.1	50.45	50.40	-2.1	5,978	-0.04%
2021/04/12	4	52.48	6	52.42	51.90	-2	5,958	-0.03%
2021/04/09	20	53.27	17	52.99	53.10	3	5,898	0.05%
2021/04/08	10	50.73	4	51.33	51.90	6	5,649	0.11%
2021/04/07	2	49.68	13	50.06	50.20	-11	5,523	-0.20%
2021/04/06	0	0.00	5	49.35	49.35	-5	5,523	-0.09%
2021/04/01	0	0.00	1	49.20	49.25	-1	5,532	-0.02%
2021/03/31	0	0.00	1	49.60	49.35	-1	5,526	-0.02%
2021/03/30	2	49.25	0	0.00	49.25	2	5,499	0.04%
2021/03/29	1	49.20	0	0.00	49.25	1	5,489	0.02%
2021/03/26	1	49.35	7	49.22	49.35	-6	5,473	-0.11%
2021/03/25	5	48.74	8	49.11	48.75	-3	5,488	-0.05%
2021/03/24	17	50.85	17	50.53	50.10	0	5,418	0.00%
2021/03/23	3	49.87	7	49.80	50.10	-4	5,105	-0.08%
2021/03/22	0	0.00	3	48.87	48.80	-3	4,990	-0.06%
2021/03/19	1	48.00	0	0.00	48.20	1	5,002	0.02%
2021/03/17	0	0.00	3	48.50	48.10	-3	5,086	-0.06%
2021/03/16	2	47.80	5	47.60	47.45	-3	5,151	-0.06%
2021/03/15	1	47.60	1	47.80	47.90	0	5,377	0.00%
2021/03/12	0	0.00	3	47.07	47.10	-3	5,348	-0.06%
2021/03/10	0	0.00	1	46.75	46.45	-1	5,480	-0.02%
2021/03/09	1.1	45.71	4	45.75	46.20	-2.9	5,507	-0.05%
2021/03/04	11	46.42	7	46.58	46.60	4	5,879	0.07%
2021/03/02	1	46.25	5	46.14	46.10	-4	5,904	-0.07%
2021/02/26	8	46.37	11	46.47	46.20	-3	5,786	-0.05%
2021/02/25	3	45.32	6	45.35	45.55	-3	5,606	-0.05%
2021/02/24	0	0.00	20	45.73	45.35	-20	5,603	-0.36%
2021/02/23	1	45.20	11	45.29	45.30	-10	5,524	-0.18%
2021/02/22	1	44.65	41	44.95	44.80	-40	5,452	-0.73%
2021/02/19	0	0.00	11	43.65	44.20	-11	5,366	-0.20%
2021/02/17	0	0.00	13	43.02	43.10	-13	5,543	-0.23%
2021/02/05	3	42.30	2	42.05	42.15	1	5,587	0.02%
2021/02/04	2	42.25	0	0.00	42.25	2	5,677	0.04%
2021/01/29	12	41.72	3	41.55	41.30	9	6,148	0.15%
2021/01/28	2	41.95	0	0.00	42.00	2	6,151	0.03%
2021/01/27	1	42.50	2	42.80	42.50	-1	6,236	-0.02%
2021/01/26	3	42.27	1	41.70	41.80	2	6,609	0.03%
2021/01/22	2	41.45	0	0.00	41.80	2	6,615	0.03%
2021/01/21	2	42.20	1	42.30	41.25	1	6,639	0.02%
2021/01/20	7	42.06	2	41.80	41.65	5	6,698	0.07%
2021/01/18	24	42.28	0	0.00	42.85	24	6,626	0.36%
2021/01/15	20	43.40	1	44.15	43.30	19	6,674	0.28%
2021/01/14	4	44.38	40	44.36	44.50	-36	6,626	-0.54%
2021/01/13	1	43.70	5	43.63	43.70	-4	6,588	-0.06%
2021/01/12	3	43.90	0	0.00	43.20	3	6,569	0.05%
2021/01/11	2	44.25	55	44.33	44.30	-53	6,566	-0.81%
2021/01/08	12	44.24	0	0.00	43.80	12	6,544	0.18%
2021/01/07	2	43.70	12	43.75	43.80	-10	6,606	-0.15%
2021/01/06	21	43.96	2	43.55	43.40	19	6,616	0.29%
2021/01/05	1	44.10	2	44.15	44.15	-1	6,611	-0.02%
2020/12/31	0	0.00	1	43.35	43.35	-1	6,580	-0.02%
2020/12/30	0	0.00	2	43.15	43.30	-2	6,580	-0.03%
2020/12/29	4	43.08	0	0.00	43.05	4	6,593	0.06%
2020/12/28	72	43.60	0	0.00	43.60	72	6,551	1.10%
2020/12/25	3	43.25	1	43.25	43.50	2	6,524	0.03%
2020/12/24	3	43.55	1	43.50	43.45	2	6,514	0.03%
2020/12/23	32	43.04	0	0.00	43.00	32	6,524	0.49%
2020/12/22	0	0.00	5	43.05	42.90	-5	6,618	-0.08%
2020/12/21	3	43.42	0	0.00	43.70	3	6,677	0.04%
2020/12/18	8	44.06	3	44.60	44.10	5	6,650	0.08%
2020/12/17	1	45.15	2	45.18	44.70	-1	6,631	-0.02%
2020/12/16	3	44.28	1	44.80	44.80	2	6,606	0.03%
2020/12/15	3	44.03	2	44.33	43.85	1	6,726	0.01%
2020/12/14	2	45.25	0	0.00	45.35	2	6,671	0.03%
2020/12/11	20	44.68	5.1	44.26	45.00	14.9	6,626	0.23%
2020/12/10	11	45.91	13	46.14	45.85	-2	6,549	-0.03%
2020/12/09	16	45.95	19	45.97	46.55	-3	6,431	-0.05%
2020/12/08	2.5	44.80	13	44.84	44.80	-10.5	6,235	-0.17%
2020/12/07	9	45.53	17	45.96	45.25	-8	6,283	-0.13%
2020/12/04	7	45.16	1	45.35	45.20	6	6,218	0.10%
2020/12/03	1	45.45	4	45.50	45.05	-3	6,188	-0.05%
2020/12/02	16	45.65	9	45.96	45.55	7	6,174	0.11%
2020/12/01	3	45.17	6	45.47	45.60	-3	6,077	-0.05%
2020/11/30	25	45.28	4.1	45.52	44.85	21	6,089	0.34%
2020/11/27	8	44.78	1	44.50	44.55	7	6,023	0.12%
2020/11/26	3.4	44.00	6	44.03	44.20	-2.6	6,021	-0.04%
2020/11/25	6	44.41	0	0.00	43.70	6	6,044	0.10%
2020/11/24	7	44.79	29	44.97	44.45	-22	6,024	-0.37%
2020/11/23	3	44.20	0	0.00	44.35	3	5,947	0.05%
2020/11/20	4	43.99	0	0.00	44.15	4	5,967	0.07%
2020/11/19	3	44.25	2	44.05	43.85	1	6,026	0.02%
2020/11/18	0	0.00	5	43.70	43.50	-5	6,266	-0.08%
2020/11/17	3	43.53	0	0.00	43.40	3	6,470	0.05%
2020/11/16	18	43.71	8	43.81	43.85	10	6,809	0.15%
2020/11/13	16	42.71	3	43.00	43.20	13	7,000	0.19%
2020/11/12	11.1	42.85	3	42.85	42.70	8.1	7,850	0.10%
2020/11/11	9	42.62	0	0.00	42.95	9	8,502	0.11%
2020/11/10	2	42.65	9	42.75	42.40	-7	8,790	-0.08%
2020/11/09	0	0.00	24	42.06	42.15	-24	8,928	-0.27%
2020/11/06	21	41.76	7	41.92	41.75	14	8,994	0.16%
2020/11/05	0	0.00	1	40.80	40.90	-1	8,920	-0.01%
2020/11/04	6	40.88	0	0.00	41.00	6	8,951	0.07%
2020/11/03	12	41.28	13	41.57	41.10	-1	8,923	-0.01%
2020/11/02	2	39.03	1	39.25	39.60	1	8,564	0.01%
2020/10/29	1	39.20	8	39.04	39.70	-7	8,671	-0.08%
2020/10/28	2	40.00	2	40.75	39.80	0	8,670	0.00%
2020/10/27	4	41.16	0	0.00	41.20	4	8,599	0.05%
2020/10/26	0.1	41.60	0	0.00	41.60	0.1	8,638	0.00%
2020/10/23	4	41.10	0	0.00	41.05	4	8,658	0.05%
2020/10/21	0	0.00	25	41.68	41.85	-25	8,717	-0.29%
2020/10/20	2	41.10	0	0.00	41.25	2	8,842	0.02%
2020/10/19	0	0.00	2	41.25	41.35	-2	9,033	-0.02%
2020/10/16	2	40.70	5	41.15	40.65	-3	9,143	-0.03%
2020/10/15	2	40.95	2	41.58	41.50	0	9,288	0.00%
2020/10/14	0	0.00	3	40.80	40.65	-3	9,290	-0.03%
2020/10/13	4	40.21	0	0.00	40.25	4	9,699	0.04%
2020/10/12	0	0.00	1	40.85	40.85	-1	9,806	-0.01%
2020/10/08	0	0.00	25	40.90	40.95	-25	9,977	-0.25%
2020/10/07	1	40.50	0	0.00	40.50	1	10,162	0.01%
2020/10/05	5	39.95	10	39.65	39.65	-5	10,871	-0.05%
2020/09/29	2	38.93	2	39.18	38.95	0	11,398	0.00%
2020/09/28	6	38.59	5	39.15	39.05	1	11,633	0.01%
2020/09/25	46	39.73	182	38.45	38.05	-136	12,069	-1.13%	大賣/鉅額交易
2020/09/24	31	40.00	0	0.00	39.75	31	12,326	0.25%
2020/09/23	26	41.76	67	41.42	41.50	-41	12,635	-0.32%
2020/09/22	26	42.17	12	41.70	41.65	14	12,801	0.11%
2020/09/21	3	43.50	1	42.80	42.75	2	12,838	0.02%
2020/09/18	3	43.80	13	43.72	43.60	-10	12,859	-0.08%
2020/09/17	1	42.50	4	42.49	42.55	-3	12,775	-0.02%
2020/09/15	2	41.90	0	0.00	41.85	2	12,858	0.02%
2020/09/14	4	41.70	0	0.00	41.85	4	12,907	0.03%
2020/09/11	14	41.99	1	42.10	41.30	13	12,902	0.10%
2020/09/10	26	43.04	1	43.30	42.25	25	12,834	0.19%
2020/09/09	29	42.11	0	0.00	42.20	29	12,751	0.23%
2020/09/08	20	43.48	1	43.40	43.05	19	12,663	0.15%
2020/09/07	36	44.05	22	44.14	43.50	14	12,664	0.11%
2020/09/04	32	44.20	17	44.78	44.45	15	12,725	0.12%
2020/09/03	30	44.92	28	44.91	45.15	2	12,660	0.02%
2020/09/02	19	44.74	2	44.48	44.60	17	12,555	0.14%
2020/09/01	11.1	43.55	17	44.08	44.20	-5.9	12,478	-0.05%
2020/08/31	38	43.79	0	0.00	43.55	38	12,403	0.31%
2020/08/28	7	43.24	3	43.13	43.50	4	12,488	0.03%
2020/08/27	5	43.36	4	43.38	43.20	1	12,500	0.01%
2020/08/26	1	44.05	16	44.20	44.10	-15	12,464	-0.12%
2020/08/25	0	0.00	4	44.91	44.75	-4	12,496	-0.03%
2020/08/24	14	44.93	9	44.48	44.60	5	12,612	0.04%
2020/08/21	37	43.85	40	44.03	43.95	-3	12,397	-0.02%
2020/08/20	14	43.69	15	44.25	43.35	-1	12,262	-0.01%
2020/08/19	29.9	48.58	18	48.56	48.15	11.9	11,877	0.10%
2020/08/18	81	49.61	38	49.94	48.15	43	11,533	0.37%
2020/08/17	9	47.81	47	48.03	49.65	-38	10,644	-0.36%
2020/08/14	14	44.64	64	44.62	45.15	-50	9,929	-0.50%
2020/08/13	23	43.45	23	42.82	42.35	0	9,575	0.00%
2020/08/12	2	42.95	16	42.93	44.15	-14	9,310	-0.15%
2020/08/11	5	43.08	1	42.55	42.55	4	9,225	0.04%
2020/08/10	7	43.94	5	43.70	43.95	2	9,200	0.02%
2020/08/07	15	43.16	14	43.53	43.85	1	9,266	0.01%
2020/08/06	11	42.76	0	0.00	42.75	11	9,272	0.12%
2020/08/05	7	43.71	27	43.68	43.30	-20	9,427	-0.21%
2020/08/04	7	41.99	0	0.00	42.00	7	9,637	0.07%
2020/08/03	4	42.08	1	41.80	41.80	3	9,662	0.03%
2020/07/31	5	41.50	2	41.93	41.80	3	9,656	0.03%
2020/07/30	1	41.25	0	0.00	41.25	1	9,670	0.01%
2020/07/29	0	0.00	1	40.75	41.15	-1	9,659	-0.01%
2020/07/28	12	41.46	44	40.55	40.15	-32	9,660	-0.33%
2020/07/27	0	0.00	1	41.80	41.55	-1	9,672	-0.01%
2020/07/24	2	42.78	0	0.00	42.80	2	9,622	0.02%
2020/07/23	62	44.87	2	44.50	45.00	60	9,561	0.63%
2020/07/22	6	45.10	14	45.23	45.40	-8	9,399	-0.09%
2020/07/21	1	45.35	11	46.06	45.25	-10	9,255	-0.11%
2020/07/20	20	45.77	16	45.46	45.30	4	9,126	0.04%
2020/07/17	25	46.65	8.4	45.61	45.25	16.6	9,072	0.18%
2020/07/16	40	45.60	1	45.50	45.75	39	8,704	0.45%
2020/07/15	7	45.96	19	45.24	45.00	-12	8,611	-0.14%
2020/07/14	46	44.87	1	45.15	45.10	45	8,533	0.53%
2020/07/13	17	46.16	58.1	45.92	46.35	-41.1	8,375	-0.49%
2020/07/10	4	44.03	1	44.25	43.00	3	7,946	0.04%
2020/07/09	36	45.29	43	45.25	44.50	-7	7,828	-0.09%
2020/07/08	10.9	45.11	14.3	44.48	45.45	-3.4	7,619	-0.04%
2020/07/07	48	44.21	12	44.05	44.10	36	7,491	0.48%
2020/07/06	9	44.32	20	44.51	45.00	-11	7,417	-0.15%
2020/07/03	1	41.85	22	42.29	43.00	-21	7,059	-0.30%
2020/07/02	11.5	41.90	17	41.51	41.90	-5.5	6,805	-0.08%
2020/07/01	10	40.18	5	39.98	39.80	5	6,455	0.08%
2020/06/30	3	39.10	9	39.09	38.80	-6	6,322	-0.09%
2020/06/29	2	38.33	0	0.00	38.05	2	6,286	0.03%
2020/06/24	3	38.82	1	39.15	39.15	2	6,262	0.03%
2020/06/23	2	38.80	5	38.86	38.80	-3	6,272	-0.05%
2020/06/22	6	38.48	0	0.00	38.45	6	6,299	0.10%
2020/06/19	3	38.62	3	38.57	39.10	0	6,389	0.00%
2020/06/18	3	37.67	2	38.15	38.05	1	6,387	0.02%
2020/06/15	0	0.00	12	37.15	36.95	-12	6,711	-0.18%
2020/06/12	3.5	37.31	1	37.60	37.75	2.5	6,765	0.04%
2020/06/11	0	0.00	4	39.45	38.45	-4	6,803	-0.06%
2020/06/05	21	39.00	0	0.00	39.05	21	6,952	0.30%
2020/06/04	5	39.46	2	39.35	39.30	3	7,013	0.04%
2020/06/03	3	38.87	12	38.99	39.00	-9	6,890	-0.13%
2020/06/01	1	38.80	0	0.00	38.95	1	6,885	0.01%
2020/05/29	18	38.09	3.5	38.19	38.75	14.5	7,206	0.20%
2020/05/28	1	37.55	16	37.62	37.50	-15	7,077	-0.21%
2020/05/27	4	37.34	8	37.28	37.40	-4	7,029	-0.06%
2020/05/26	9	36.85	2.5	36.92	36.70	6.5	6,982	0.09%
2020/05/25	1	36.45	50	36.30	36.40	-49	6,977	-0.70%
2020/05/22	2	36.40	4.5	36.42	36.35	-2.5	6,976	-0.04%
2020/05/21	3	37.02	1.5	37.37	37.20	1.5	6,966	0.02%
2020/05/20	5	36.74	0.5	36.85	36.60	4.5	6,948	0.06%
2020/05/19	0	0.00	1.5	36.93	36.85	-1.5	6,921	-0.02%
2020/05/18	5	36.76	4	36.80	36.45	1	6,887	0.01%
2020/05/15	2	37.48	1	37.60	37.60	1	6,813	0.01%
2020/05/14	7	38.46	1	38.20	37.65	6	6,773	0.09%
2020/05/13	0	0.00	10	38.95	39.05	-10	6,663	-0.15%
2020/05/12	4	40.05	40	39.98	39.70	-36	6,607	-0.54%
2020/05/11	69	40.82	11	40.77	41.10	58	6,463	0.90%
2020/05/08	3	39.05	3	38.80	38.80	0	6,140	0.00%
2020/05/07	0	0.00	11	38.81	38.85	-11	6,126	-0.18%
2020/05/06	3	38.40	0	0.00	38.35	3	6,115	0.05%
2020/05/05	8	39.34	0	0.00	38.80	8	6,120	0.13%
2020/05/04	1	39.20	1	39.25	39.00	0	6,133	0.00%
2020/04/30	8	39.38	2	39.68	40.00	6	6,145	0.10%
2020/04/29	1	38.90	1	39.10	38.90	0	6,134	0.00%
2020/04/28	1	39.00	20	39.15	38.65	-19	6,167	-0.31%
2020/04/27	1	39.50	0	0.00	39.35	1	6,181	0.02%
2020/04/23	1	39.65	2	39.40	39.20	-1	6,150	-0.02%
2020/04/21	20	39.90	1	38.35	38.15	19	6,082	0.31%
2020/04/17	2	40.20	0	0.00	39.45	2	6,056	0.03%
2020/04/16	6	39.85	6	40.00	40.00	0	5,942	0.00%
2020/04/15	0	0.00	4	40.60	39.90	-4	5,908	-0.07%
2020/04/14	4	39.73	1	39.70	39.80	3	5,819	0.05%
2020/04/13	9	39.80	6	39.61	39.60	3	5,773	0.05%
2020/04/10	2	39.35	1	38.70	39.00	1	5,704	0.02%
2020/04/09	3	38.65	4	38.53	38.60	-1	5,704	-0.02%
2020/04/08	2	36.75	1	37.70	37.60	1	5,578	0.02%
2020/04/07	1	35.90	1	36.70	36.60	0	5,546	0.00%
2020/04/06	1	34.20	4	34.15	34.50	-3	5,576	-0.05%
2020/04/01	0	0.00	1	33.40	33.70	-1	5,534	-0.02%
2020/03/31	4	33.70	8	33.26	33.10	-4	5,529	-0.07%
2020/03/30	1	32.15	2	32.93	33.20	-1	5,552	-0.02%
2020/03/27	8	32.91	1	33.70	32.50	7	5,567	0.13%
2020/03/26	1	30.90	1	32.15	32.90	0	5,468	0.00%
2020/03/25	0	0.00	3	31.77	31.60	-3	5,359	-0.06%
2020/03/23	52	26.77	0	0.00	26.40	52	5,163	1.01%
2020/03/20	4	29.85	2	29.95	28.00	2	5,115	0.04%
2020/03/19	0	0.00	1	28.50	27.45	-1	4,974	-0.02%
2020/03/18	1	31.05	0	0.00	30.40	1	4,854	0.02%
2020/03/10	0	0.00	2	38.40	39.50	-2	4,507	-0.04%
2020/03/09	1	39.55	0	0.00	39.10	1	4,432	0.02%
2020/03/06	10	41.05	15	41.34	41.05	-5	4,384	-0.11%
2020/03/04	20	41.77	19	42.10	41.50	1	4,306	0.02%
2020/03/03	1	39.80	1	40.40	40.40	0	3,901	0.00%
2020/02/26	0	0.00	1	38.20	37.60	-1	3,880	-0.03%
2020/02/24	1	38.30	1	38.25	38.25	0	3,975	0.00%
2020/02/18	0	0.00	1	38.90	38.95	-1	4,387	-0.02%
2020/02/14	1	39.35	0	0.00	39.60	1	4,990	0.02%
2020/02/12	2	39.00	5	39.58	39.65	-3	5,443	-0.06%
2020/02/11	14	38.95	11	38.71	38.70	3	5,693	0.05%
2020/02/10	2	37.55	2	38.00	38.00	0	5,705	0.00%
2020/02/07	2	38.90	2	38.45	38.30	0	5,756	0.00%
2020/02/06	1	38.50	3	38.73	39.10	-2	5,791	-0.03%
2020/02/05	2	37.85	0.5	38.00	37.95	1.5	5,844	0.03%
2020/02/03	0	0.00	2	35.45	36.15	-2	5,972	-0.03%
2020/01/31	2	38.00	0	0.00	37.65	2	6,089	0.03%
2020/01/30	2	39.70	0	0.00	38.70	2	6,083	0.03%
2020/01/20	1	43.00	0	0.00	43.00	1	6,059	0.02%
2020/01/17	1	43.05	0	0.00	42.90	1	6,147	0.02%
2020/01/16	1	43.00	11.6	42.95	43.00	-10.6	6,220	-0.17%
2020/01/15	10	43.05	10	42.80	43.05	0	6,650	0.00%
2020/01/14	3	43.48	1	43.40	43.30	2	6,726	0.03%
2020/01/13	32	42.24	31	42.59	42.65	1	6,791	0.01%
2020/01/09	1	41.65	0	0.00	41.70	1	7,085	0.01%
2020/01/08	0	0.00	1	41.65	41.65	-1	7,213	-0.01%
2020/01/07	0	0.00	1	42.60	41.80	-1	7,462	-0.01%
2020/01/06	4	42.36	1.1	42.31	42.30	2.9	7,520	0.04%
2020/01/03	1	44.40	1	43.40	43.25	0	7,540	0.00%
2020/01/02	1	44.05	0	0.00	43.95	1	7,537	0.01%
2019/12/30	3	43.80	2	43.93	43.80	1	7,526	0.01%
2019/12/25	0	0.00	7	43.43	43.40	-7	7,535	-0.09%
2019/12/24	2	42.80	8	42.79	43.00	-6	7,682	-0.08%
2019/12/23	0	0.00	6	42.30	42.20	-6	7,993	-0.08%
2019/12/18	1	42.10	3	42.13	42.05	-2	9,315	-0.02%
2019/12/17	9	42.64	0	0.00	42.50	9	9,478	0.09%
2019/12/16	2	42.25	1	42.30	42.30	1	9,664	0.01%
2019/12/13	3	41.95	2	42.03	41.85	1	9,674	0.01%
2019/12/12	1	42.45	0	0.00	42.20	1	9,738	0.01%
2019/12/11	1	42.35	4	42.26	42.45	-3	9,729	-0.03%
2019/12/09	3	42.28	0	0.00	42.05	3	9,701	0.03%
2019/12/06	1	42.80	0	0.00	42.80	1	9,679	0.01%
2019/12/05	14	42.66	10	42.75	42.75	4	9,736	0.04%
2019/12/02	1	42.10	0	0.00	42.10	1	9,907	0.01%
2019/11/29	3	43.70	0	0.00	43.10	3	9,912	0.03%
2019/11/28	1	44.20	1	43.60	43.60	0	9,973	0.00%
2019/11/27	2	43.90	0	0.00	44.00	2	10,066	0.02%
2019/11/22	11	43.76	17	42.99	42.85	-6	10,146	-0.06%
2019/11/21	9	42.99	66	42.93	43.30	-57	10,169	-0.56%
2019/11/20	4	44.20	2	44.35	43.60	2	10,174	0.02%
2019/11/19	8	45.29	0	0.00	45.00	8	10,175	0.08%
2019/11/18	1	45.70	0	0.00	45.45	1	10,285	0.01%
2019/11/15	2	45.00	5	45.52	45.15	-3	10,529	-0.03%
2019/11/14	15	45.57	16	45.16	44.60	-1	10,787	-0.01%
2019/11/13	7	45.36	1	45.00	45.00	6	10,608	0.06%
2019/11/12	4	45.93	1	46.05	46.15	3	10,685	0.03%
2019/11/11	12	44.83	1	46.10	46.20	11	10,689	0.10%
2019/11/08	1	45.15	8	45.48	45.80	-7	10,661	-0.07%
2019/11/07	22	44.05	21	43.80	43.80	1	10,518	0.01%
2019/11/06	5	44.61	15	44.03	43.90	-10	10,756	-0.09%
2019/11/05	9	44.88	1	44.80	44.80	8	10,814	0.07%
2019/11/04	19	44.86	0	0.00	44.55	19	10,889	0.17%
2019/11/01	1	44.50	5	45.06	45.10	-4	10,937	-0.04%
2019/10/31	21	44.89	15	45.19	44.65	6	11,096	0.05%
2019/10/30	3	45.00	5	44.88	45.80	-2	11,260	-0.02%
2019/10/29	1	44.60	0	0.00	43.90	1	11,419	0.01%
2019/10/28	2	43.48	12	44.44	44.45	-10	11,889	-0.08%
2019/10/25	2	43.80	10	43.80	44.00	-8	12,331	-0.06%
2019/10/24	17	44.49	15	44.43	44.50	2	12,331	0.02%
2019/10/23	23	45.81	19	45.29	44.25	4	12,367	0.03%
2019/10/22	15	44.70	15	44.60	44.65	0	12,109	0.00%
2019/10/21	0	0.00	2	44.85	44.15	-2	12,029	-0.02%
2019/10/18	0	0.00	2	43.80	44.25	-2	11,964	-0.02%
2019/10/17	12	43.54	17	43.86	43.95	-5	11,898	-0.04%
2019/10/16	2	42.70	0	0.00	43.05	2	11,706	0.02%
2019/10/15	0	0.00	2	42.65	43.00	-2	11,656	-0.02%
2019/10/14	1	40.55	8	41.08	41.05	-7	11,486	-0.06%
2019/10/09	5.5	39.69	5	39.84	40.00	0.5	11,506	0.00%
2019/10/08	4	39.48	0	0.00	39.40	4	11,470	0.03%
2019/10/07	3	40.50	3	41.05	40.50	0	11,391	0.00%
2019/10/04	3	40.77	1	41.20	40.30	2	11,366	0.02%
2019/10/03	14	40.95	11	40.64	40.95	3	11,301	0.03%
2019/10/02	1	40.60	1	41.50	41.50	0	11,253	0.00%
2019/10/01	3	41.00	3	40.90	40.80	0	11,251	0.00%
2019/09/27	28	41.03	45	41.18	40.75	-17	11,202	-0.15%
2019/09/26	20	43.41	10	44.35	42.90	10	11,061	0.09%
2019/09/25	11	42.99	15	43.56	44.40	-4	10,781	-0.04%
2019/09/24	33	43.49	26.5	43.36	42.30	6.5	10,420	0.06%
2019/09/23	22.5	42.01	22	42.45	43.00	0.5	9,990	0.01%
2019/09/20	5.5	40.82	0	0.00	40.50	5.5	9,512	0.06%
2019/09/19	4.5	40.49	10	39.96	40.90	-5.5	9,340	-0.06%
2019/09/18	3	39.25	1	39.90	39.30	2	9,139	0.02%
2019/09/17	0	0.00	5	39.65	39.65	-5	9,184	-0.05%
2019/09/16	5	38.85	6	39.13	38.95	-1	9,198	-0.01%
2019/09/12	3	38.87	3	39.00	38.80	0	9,263	0.00%
2019/09/11	6	38.38	0	0.00	38.30	6	9,336	0.06%
2019/09/09	0	0.00	5	39.06	38.80	-5	9,595	-0.05%
2019/09/06	1	39.85	0	0.00	39.85	1	9,703	0.01%
2019/09/05	6	40.23	8	40.11	40.20	-2	9,706	-0.02%
2019/09/04	0	0.00	2	39.35	39.45	-2	9,843	-0.02%
2019/09/03	6	40.21	11	39.38	39.25	-5	9,840	-0.05%
2019/09/02	9	39.97	10	40.00	40.00	-1	9,811	-0.01%
2019/08/30	6	40.02	8	39.87	39.30	-2	9,798	-0.02%
2019/08/29	9	39.30	12	39.45	39.30	-3	9,735	-0.03%
2019/08/28	7	38.41	1	38.50	38.40	6	9,662	0.06%
2019/08/27	11	39.70	1	39.55	39.05	10	9,707	0.10%
2019/08/26	3	39.03	1	39.30	38.85	2	9,759	0.02%
2019/08/23	21	40.49	2	40.43	40.30	19	9,702	0.20%
2019/08/22	4	40.61	3	40.30	40.25	1	9,635	0.01%
2019/08/21	3	40.45	3.3	40.31	40.40	-0.3	9,495	0.00%
2019/08/20	36	41.28	5	41.11	40.95	31	9,382	0.33%
2019/08/19	5	41.99	7	42.08	42.10	-2	9,110	-0.02%
2019/08/16	2	39.90	12	39.77	39.40	-10	8,779	-0.11%
2019/08/15	3.8	39.06	3	39.53	39.30	0.8	8,662	0.01%
2019/08/14	4	38.45	1	39.00	38.85	3	8,454	0.04%
2019/08/13	5	38.57	1	39.00	38.15	4	8,299	0.05%
2019/08/12	0	0.00	2.1	38.25	38.25	-2.1	8,147	-0.03%
2019/08/08	3	37.27	3	36.87	37.45	0	8,101	0.00%
2019/08/07	1	37.30	0	0.00	35.80	1	7,973	0.01%
2019/08/06	2	35.75	3	36.17	36.50	-1	7,923	-0.01%
2019/08/05	1	36.40	3	36.38	35.50	-2	7,981	-0.03%
2019/08/02	17	35.79	2	36.00	36.10	15	8,069	0.19%
2019/08/01	6	38.82	3	38.67	37.80	3	7,916	0.04%
2019/07/31	1	38.45	7	37.84	37.60	-6	7,619	-0.08%
2019/07/29	11	38.63	33	40.04	40.10	-22	7,321	-0.30%
2019/07/26	21	37.81	36	38.00	38.00	-15	6,850	-0.22%
2019/07/25	1	34.70	26	35.04	35.20	-25	6,447	-0.39%
2019/07/24	0	0.00	3	34.23	34.70	-3	6,379	-0.05%
2019/07/23	17	34.05	8	33.84	33.95	9	6,406	0.14%
2019/07/22	1	32.60	5	32.51	32.60	-4	6,385	-0.06%
2019/07/18	5	31.94	0	0.00	31.75	5	6,642	0.08%
2019/07/16	1	31.60	6.5	31.79	31.60	-5.5	7,109	-0.08%
2019/07/15	6.5	32.54	1	32.35	32.65	5.5	7,539	0.07%
2019/07/12	8	32.41	6	32.45	32.75	2	7,870	0.03%
2019/07/10	1	31.85	0	0.00	31.95	1	8,466	0.01%
2019/07/09	5	31.87	1	31.70	31.70	4	8,744	0.05%
2019/07/08	0	0.00	5	32.30	31.90	-5	8,879	-0.06%
2019/07/05	0	0.00	2	32.25	32.15	-2	8,917	-0.02%
2019/07/04	1	32.30	6	32.28	32.10	-5	8,912	-0.06%
2019/07/03	1	31.50	1	31.55	31.70	0	8,946	0.00%
2019/07/02	0	0.00	7	32.20	31.90	-7	8,987	-0.08%
2019/07/01	1	31.75	0	0.00	31.80	1	8,977	0.01%
2019/06/28	1	31.35	0	0.00	31.05	1	8,994	0.01%
2019/06/27	1	31.35	0	0.00	31.40	1	9,042	0.01%
2019/06/25	1	30.80	0	0.00	30.75	1	9,017	0.01%
2019/06/24	0	0.00	7	30.89	31.35	-7	9,031	-0.08%
2019/06/21	2	31.70	3	31.32	30.90	-1	9,083	-0.01%
2019/06/20	2	31.70	6	31.81	31.55	-4	9,042	-0.04%
2019/06/19	1	31.70	10	31.50	31.35	-9	9,019	-0.10%
2019/06/18	0	0.00	8	31.23	30.90	-8	9,012	-0.09%
2019/06/17	14	31.60	10	31.65	31.65	4	8,960	0.04%
2019/06/14	16	31.37	12	30.85	31.70	4	8,869	0.05%
2019/06/13	2	31.18	3	31.50	30.30	-1	8,784	-0.01%
2019/06/12	9	30.75	3	31.00	30.95	6	8,635	0.07%
2019/06/11	4	30.53	110	30.90	30.90	-106	8,568	-1.24%	大賣/鉅額交易
2019/06/10	2	29.65	23	29.65	29.70	-21	8,327	-0.25%
2019/06/06	2	28.95	0	0.00	29.00	2	8,299	0.02%
2019/06/05	7	29.81	8	29.77	29.45	-1	8,346	-0.01%
2019/06/04	126	29.32	7	29.40	29.45	119	8,333	1.43%	大買/鉅額交易
2019/05/31	6	29.62	31	29.69	29.50	-25	8,284	-0.30%
2019/05/30	3	28.90	4	29.05	29.10	-1	8,178	-0.01%
2019/05/29	31	28.39	1	28.30	28.50	30	8,066	0.37%
2019/05/28	5	28.65	3	28.32	28.20	2	8,087	0.02%
2019/05/27	4	28.40	7	28.41	28.40	-3	8,120	-0.04%
2019/05/24	2	28.93	1	28.55	28.80	1	8,229	0.01%
2019/05/23	4	28.45	6	28.39	28.30	-2	8,526	-0.02%
2019/05/22	4	29.50	5	29.21	29.30	-1	8,768	-0.01%
2019/05/21	13	28.16	17	28.19	28.35	-4	8,744	-0.05%
2019/05/20	8	29.28	2	29.50	28.80	6	8,639	0.07%
2019/05/17	3	29.88	13	29.97	29.30	-10	8,650	-0.12%
2019/05/16	8	30.09	17	30.17	29.65	-9	8,642	-0.10%
2019/05/15	7	29.55	5	30.00	30.40	2	8,664	0.02%
2019/05/14	5	28.58	5.5	29.04	29.40	-0.5	8,779	-0.01%
2019/05/13	13	28.80	17	28.97	28.80	-4	8,781	-0.05%
2019/05/10	50	30.17	49	29.52	29.30	1	8,700	0.01%
2019/05/09	13	30.70	45	30.78	29.85	-32	8,496	-0.38%
2019/05/08	34	32.23	1	31.30	32.60	33	8,255	0.40%
2019/05/07	4	31.76	5	31.85	31.90	-1	8,191	-0.01%
2019/05/06	8	31.56	10	31.25	31.20	-2	8,176	-0.02%
2019/05/03	4.5	32.04	7	32.19	32.20	-2.5	8,101	-0.03%
2019/05/02	40.5	32.24	30	31.81	31.65	10.5	8,021	0.13%
2019/04/30	11	32.19	13	32.58	32.70	-2	7,886	-0.03%
2019/04/29	4	32.14	7	32.89	32.50	-3	7,864	-0.04%
2019/04/26	18	32.17	20	32.14	31.95	-2	7,719	-0.03%
2019/04/25	24	32.83	101	32.62	33.00	-77	7,569	-1.02%	大賣/
2019/04/24	33	34.24	14	33.64	33.40	19	7,424	0.26%
2019/04/23	12	34.05	67	33.83	34.05	-55	7,217	-0.76%
2019/04/22	22	34.23	10	34.75	34.90	12	7,052	0.17%
2019/04/19	53.5	32.62	20.6	33.10	33.90	32.9	6,699	0.49%
2019/04/18	14	31.72	14	31.68	31.05	0	6,335	0.00%
2019/04/17	10.5	30.91	13	31.46	30.90	-2.5	5,978	-0.04%
2019/04/16	0	0.00	1	29.00	29.10	-1	5,326	-0.02%
2019/04/15	3	28.83	6	28.95	29.05	-3	5,228	-0.06%
2019/04/12	3	28.03	14	28.08	28.55	-11	4,942	-0.22%
2019/04/11	1	27.50	1	28.40	27.40	0	4,789	0.00%
2019/04/10	5	27.87	0	0.00	27.75	5	4,728	0.11%
2019/04/09	6	28.11	3	28.27	28.15	3	4,694	0.06%
2019/04/08	0	0.00	5	28.08	27.60	-5	4,598	-0.11%
2019/04/03	0	0.00	5	27.50	27.55	-5	4,525	-0.11%
2019/04/02	8	27.28	1	27.50	27.30	7	4,451	0.16%
2019/04/01	1	26.60	1	26.95	26.85	0	4,335	0.00%
2019/03/29	1	26.20	0	0.00	26.20	1	4,264	0.02%
2019/03/26	6	26.75	1	27.10	26.70	5	4,252	0.12%
2019/03/25	0	0.00	1	27.30	27.30	-1	4,195	-0.02%
2019/03/22	3	27.83	1	27.55	27.85	2	4,192	0.05%
2019/03/21	1	27.60	0	0.00	27.60	1	4,118	0.02%
2019/03/19	0	0.00	3	26.90	26.70	-3	4,115	-0.07%
2019/03/14	1	26.25	0	0.00	26.10	1	4,034	0.02%
2019/03/13	1	26.15	1	26.20	26.35	0	4,123	0.00%
2019/03/12	0	0.00	1	26.30	26.15	-1	4,166	-0.02%
2019/03/11	1	26.20	0	0.00	26.05	1	4,319	0.02%
2019/03/08	1	25.65	0	0.00	25.90	1	4,399	0.02%
2019/03/06	1	26.95	0	0.00	26.85	1	4,539	0.02%
2019/02/27	8	26.89	0	0.00	26.95	8	4,627	0.17%
2019/02/26	1	27.90	0	0.00	27.55	1	4,598	0.02%
2019/02/25	0	0.00	2	28.13	28.00	-2	4,602	-0.04%
2019/02/22	13	28.23	5	28.45	27.90	8	4,499	0.18%
2019/02/21	17	28.04	2	27.48	28.10	15	4,163	0.36%
2019/02/20	5	26.55	6	26.14	26.10	-1	3,902	-0.03%
2019/02/18	1	26.05	4	26.30	26.20	-3	3,985	-0.08%
2019/02/14	5	26.09	0	0.00	26.10	5	3,947	0.13%
2019/02/13	4	25.99	13	25.73	26.15	-9	3,840	-0.23%
2019/02/12	2	24.65	6	25.03	25.20	-4	3,643	-0.11%
2019/01/28	1	24.20	7	24.13	24.10	-6	3,878	-0.15%
2019/01/25	4	23.90	6	24.12	24.15	-2	4,225	-0.05%
2019/01/22	0	0.00	3	23.75	23.70	-3	4,453	-0.07%
2019/01/18	0	0.00	3	23.95	23.90	-3	4,541	-0.07%
2019/01/16	0	0.00	5	24.00	24.00	-5	4,647	-0.11%
2019/01/15	5	24.10	4	23.96	23.90	1	4,683	0.02%
2019/01/14	1	23.75	0	0.00	23.90	1	4,704	0.02%
2019/01/11	3	23.77	0	0.00	23.85	3	4,732	0.06%
2019/01/10	10	24.43	4	24.40	24.30	6	4,712	0.13%
2019/01/09	2	23.35	3	23.52	23.70	-1	4,626	-0.02%
2019/01/08	0	0.00	1	22.75	22.70	-1	4,571	-0.02%
2019/01/07	2	22.90	1	23.00	22.95	1	4,615	0.02%
2019/01/04	6.3	22.02	1	22.35	22.40	5.3	4,684	0.11%
2019/01/03	1.2	22.70	0	0.00	22.70	1.2	4,739	0.02%
2019/01/02	1	22.85	1	22.70	22.70	0	4,774	0.00%
2018/12/27	2	23.05	2	23.10	22.95	0	5,018	0.00%
2018/12/26	5	22.85	2	23.00	22.60	3	5,027	0.06%
2018/12/25	1	22.95	0	0.00	23.10	1	5,027	0.02%
2018/12/24	0	0.00	1	23.35	23.35	-1	5,036	-0.02%
2018/12/22	2	23.38	3	23.30	23.30	-1	5,049	-0.02%
2018/12/21	4	23.09	2	23.28	23.60	2	5,109	0.04%
2018/12/20	9	23.16	2	23.30	23.05	7	5,091	0.14%
2018/12/19	4	23.95	1	23.80	23.80	3	5,067	0.06%
2018/12/18	2	24.10	2	24.15	23.90	0	5,102	0.00%
2018/12/17	2	24.38	4	24.53	24.50	-2	5,194	-0.04%
2018/12/14	2	24.13	1	24.30	24.30	1	5,181	0.02%
2018/12/13	7	24.50	5	24.70	24.30	2	5,184	0.04%
2018/12/12	0	0.00	11	24.34	24.60	-11	5,146	-0.21%
2018/12/11	1	24.25	1	23.85	23.95	0	5,149	0.00%
2018/12/06	7	24.39	1	24.55	24.05	6	5,199	0.12%
2018/12/05	6	25.34	3	25.40	25.60	3	5,157	0.06%
2018/12/04	4	25.86	46	26.19	25.85	-42	5,252	-0.80%
2018/12/03	26	26.10	11	25.75	25.65	15	5,211	0.29%
2018/11/30	9	24.62	29	24.58	24.65	-20	5,075	-0.39%
2018/11/29	8	24.06	8	24.23	23.85	0	4,932	0.00%
2018/11/28	32	23.80	10	23.89	23.85	22	4,935	0.45%
2018/11/27	1	23.35	1	23.55	23.55	0	4,931	0.00%
2018/11/23	9	23.37	3	23.40	23.30	6	5,149	0.12%
2018/11/22	8	24.11	4	23.91	23.40	4	5,337	0.07%
2018/11/21	5	23.95	5	23.88	24.05	0	5,764	0.00%
2018/11/20	0	0.00	2	23.75	23.70	-2	5,998	-0.03%
2018/11/19	2	23.60	2	23.68	23.70	0	6,020	0.00%
2018/11/16	7	23.59	4	23.78	23.40	3	6,028	0.05%
2018/11/14	2	23.35	2	23.58	23.50	0	5,954	0.00%
2018/11/12	4	22.96	0	0.00	22.85	4	6,002	0.07%
2018/11/09	2	23.05	2	23.00	23.20	0	6,082	0.00%
2018/11/08	13	23.41	12	23.40	23.00	1	6,121	0.02%
2018/11/07	3	23.15	29	23.12	23.45	-26	6,081	-0.43%
2018/11/06	15	22.82	0	0.00	22.20	15	6,058	0.25%
2018/11/05	1	23.10	4	23.06	23.30	-3	6,068	-0.05%
2018/11/02	10	23.84	7	24.16	23.40	3	6,019	0.05%
2018/11/01	1	21.40	9	22.04	22.45	-8	5,798	-0.14%
2018/10/31	7	21.19	13	20.97	21.10	-6	5,804	-0.10%
2018/10/30	3	20.08	0	0.00	20.10	3	5,880	0.05%
2018/10/29	0	0.00	6	20.01	20.70	-6	5,917	-0.10%
2018/10/26	1	19.60	4	19.64	19.50	-3	5,994	-0.05%
2018/10/25	16	19.61	9	19.36	19.05	7	6,049	0.12%
2018/10/24	1	20.00	12	20.20	20.50	-11	6,087	-0.18%
2018/10/23	2	20.50	0	0.00	20.45	2	6,132	0.03%
2018/10/22	4	21.28	8	21.25	21.40	-4	6,214	-0.06%
2018/10/19	6	20.72	0	0.00	20.90	6	6,444	0.09%
2018/10/18	1	21.80	1	21.60	21.50	0	6,626	0.00%
2018/10/17	16	21.72	23	22.19	21.50	-7	6,694	-0.10%
2018/10/16	1	21.00	1	21.20	21.20	0	6,683	0.00%
2018/10/15	4	21.34	3	21.37	20.85	1	6,739	0.01%
2018/10/12	2	20.60	2	20.88	21.20	0	6,752	0.00%
2018/10/11	9	20.63	5	20.67	20.60	4	6,849	0.06%
2018/10/09	1	22.85	1	23.00	22.85	0	6,952	0.00%
2018/10/08	2	22.83	11	22.48	22.50	-9	7,000	-0.13%
2018/10/05	33	23.57	16	23.15	23.15	17	7,080	0.24%
2018/10/04	2	25.93	1	25.85	25.65	1	7,035	0.01%
2018/10/03	0	0.00	1	25.70	25.70	-1	7,088	-0.01%
2018/10/02	1	26.30	2	26.10	25.90	-1	7,117	-0.01%
2018/10/01	2	26.08	5	26.15	26.10	-3	7,204	-0.04%
2018/09/28	4	25.94	4	26.08	26.15	0	7,440	0.00%
2018/09/27	1	26.15	1	26.70	26.15	0	7,608	0.00%
2018/09/26	3	26.52	0	0.00	26.45	3	7,871	0.04%
2018/09/25	3	26.83	2.5	26.90	26.55	0.5	8,826	0.01%
2018/09/21	0	0.00	39	26.43	26.90	-39	9,259	-0.42%
2018/09/20	4	25.49	4	25.35	25.35	0	9,307	0.00%
2018/09/19	1	26.15	58	25.90	25.65	-57	9,365	-0.61%
2018/09/18	13	25.91	22	25.78	25.70	-9	9,513	-0.09%
2018/09/14	5	26.60	9	26.45	26.40	-4	9,515	-0.04%
2018/09/13	3	25.97	3	25.98	25.60	0	9,512	0.00%
2018/09/12	3	25.45	1	25.70	25.70	2	9,595	0.02%
2018/09/11	51	25.81	0	0.00	26.25	51	9,675	0.53%
2018/09/10	6	25.65	6	25.59	25.25	0	9,667	0.00%
2018/09/07	6	27.35	56	27.96	26.70	-50	9,577	-0.52%
2018/09/06	0	0.00	1	29.15	28.80	-1	9,571	-0.01%
2018/09/05	1	28.85	0	0.00	28.90	1	9,621	0.01%
2018/09/04	1	29.40	0	0.00	29.60	1	9,694	0.01%
2018/09/03	1	29.25	0	0.00	28.80	1	9,749	0.01%
2018/08/31	12	29.85	3	29.73	29.95	9	9,765	0.09%
2018/08/30	4	29.18	3	29.25	29.50	1	10,169	0.01%
2018/08/29	10	29.58	15	29.37	29.70	-5	10,391	-0.05%
2018/08/28	52	29.72	46	29.68	28.55	6	10,290	0.06%
2018/08/27	2	28.13	11	28.60	29.20	-9	9,920	-0.09%
2018/08/24	0	0.00	1	26.45	26.55	-1	9,832	-0.01%
2018/08/22	1	26.05	0	0.00	26.10	1	10,451	0.01%
2018/08/21	2	26.30	1	26.25	26.10	1	10,782	0.01%
2018/08/20	3	26.10	3	26.20	26.40	0	11,334	0.00%
2018/08/16	1	27.20	4	27.16	27.30	-3	12,388	-0.02%
2018/08/15	2	25.80	0	0.00	26.30	2	12,761	0.02%
2018/08/14	2	26.05	7	26.55	27.20	-5	12,882	-0.04%
2018/08/13	6	26.56	2	27.23	26.20	4	13,082	0.03%
2018/08/10	2	28.23	1	28.10	28.15	1	13,043	0.01%
2018/08/09	1	28.80	2	28.40	28.85	-1	13,139	-0.01%
2018/08/08	1	29.50	0	0.00	28.55	1	13,262	0.01%
2018/08/06	4	29.20	4	29.46	28.85	0	13,475	0.00%
2018/08/01	1	29.10	0	0.00	28.75	1	13,583	0.01%
2018/07/31	2	28.45	3	28.50	28.75	-1	13,850	-0.01%
2018/07/30	1	28.30	7	28.61	28.50	-6	13,957	-0.04%
2018/07/27	1	29.55	6	29.39	29.50	-5	13,909	-0.04%
2018/07/26	20	29.28	17	29.42	29.55	3	13,809	0.02%
2018/07/25	0	0.00	6	28.50	28.60	-6	13,605	-0.04%
2018/07/24	1	26.05	0	0.00	27.30	1	13,400	0.01%
2018/07/23	0	0.00	2	26.23	26.70	-2	13,305	-0.02%
2018/07/20	4	26.05	7	25.74	25.45	-3	13,244	-0.02%
2018/07/19	2	26.15	11	26.44	26.25	-9	13,169	-0.07%
2018/07/18	8	27.02	3	27.08	26.30	5	13,140	0.04%
2018/07/17	7	28.37	6.3	28.35	28.35	0.7	12,987	0.01%
2018/07/16	9	28.56	8	27.95	27.95	1	12,827	0.01%
2018/07/13	10	28.84	1	29.00	28.70	9	12,747	0.07%
2018/07/12	3	28.70	17	29.53	29.70	-14	12,715	-0.11%
2018/07/11	1	29.05	1	29.15	28.55	0	12,623	0.00%
2018/07/10	5	28.73	12	28.97	29.00	-7	12,559	-0.06%
2018/07/09	17	29.09	5	29.02	28.75	12	12,554	0.10%
2018/07/06	35	29.51	28	28.97	28.95	7	12,464	0.06%
2018/07/05	12	30.86	3	31.63	29.80	9	12,239	0.07%
2018/07/04	6	31.56	5	31.97	32.00	1	12,022	0.01%
2018/07/03	61	33.92	48.1	33.51	31.40	12.9	11,762	0.11%
2018/07/02	18	31.99	34	32.25	33.05	-16	10,803	-0.15%
2018/06/29	20	29.18	16	28.97	30.05	4	10,327	0.04%
2018/06/28	11	28.85	5	28.90	28.10	6	10,164	0.06%
2018/06/27	17	29.34	12	29.68	28.70	5	10,090	0.05%
2018/06/26	0	0.00	1	27.95	29.20	-1	9,925	-0.01%
2018/06/25	1	28.10	1	28.00	28.00	0	9,866	0.00%
2018/06/22	7	28.94	0	0.00	28.75	7	9,839	0.07%
2018/06/21	3	29.88	10	29.97	30.20	-7	9,781	-0.07%
2018/06/20	1	28.60	2	28.05	28.00	-1	9,678	-0.01%
2018/06/19	2	29.55	0	0.00	29.30	2	9,551	0.02%
2018/06/15	0	0.00	2	30.15	30.05	-2	9,513	-0.02%
2018/06/14	0	0.00	1	31.40	30.40	-1	9,442	-0.01%
2018/06/12	0	0.00	6	31.47	30.10	-6	9,261	-0.06%
2018/06/11	7	31.08	21	31.21	31.15	-14	9,137	-0.15%
2018/06/08	7	30.27	23	30.49	30.60	-16	9,001	-0.18%
2018/06/07	26	31.85	29	32.01	30.40	-3	8,896	-0.03%
2018/06/06	15	30.45	24	30.58	31.20	-9	8,362	-0.11%
2018/06/05	3	28.75	1	28.70	28.85	2	8,033	0.02%
2018/06/04	2	29.95	2	30.03	29.75	0	7,931	0.00%
2018/06/01	2	29.40	0	0.00	29.15	2	7,814	0.03%
2018/05/31	23	30.44	25	30.71	29.15	-2	7,709	-0.03%
2018/05/30	18	29.82	9	30.08	30.40	9	7,314	0.12%
2018/05/29	65	30.79	32	30.35	30.05	33	6,991	0.47%
2018/05/28	49	29.84	35	30.52	31.60	14	6,615	0.21%
2018/05/25	36	28.17	16	28.36	28.80	20	6,007	0.33%
2018/05/24	20	26.71	11	26.79	27.20	9	5,375	0.17%
2018/05/23	14	24.33	14	24.72	24.75	0	4,844	0.00%
2018/05/22	47	23.59	0	0.00	23.55	47	4,373	1.07%
2018/05/21	91	23.07	12	23.34	23.35	79	4,181	1.89%
2018/05/18	2	22.20	0	0.00	22.20	2	3,919	0.05%
2018/05/17	12	22.53	1	22.05	22.00	11	3,885	0.28%
2018/05/16	3	22.20	4	22.60	22.90	-1	3,734	-0.03%
2018/05/15	1	21.50	20	22.21	22.45	-19	3,591	-0.53%
2018/05/14	2	21.35	2	21.50	21.70	0	3,452	0.00%
2018/05/11	7	21.69	6	21.48	20.80	1	3,201	0.03%
2018/05/10	6	21.05	28	21.14	21.40	-22	3,004	-0.73%
2018/05/09	4	20.79	7	21.06	21.25	-3	2,931	-0.10%
2018/05/08	2	20.78	10	20.81	20.25	-8	2,728	-0.29%
2018/05/07	0	0.00	8	19.84	20.05	-8	2,354	-0.34%
2018/05/04	0	0.00	3	18.20	18.25	-3	2,142	-0.14%
2018/05/03	13	17.80	0	0.00	18.20	13	2,095	0.62%
2018/05/02	11	17.95	4	18.01	18.10	7	2,070	0.34%
2018/04/24	1	17.00	0	0.00	16.90	1	2,142	0.05%
2018/04/20	0	0.00	1	18.00	17.80	-1	2,226	-0.04%
2018/04/18	14	18.21	10	18.30	17.85	4	2,290	0.17%
2018/04/17	0	0.00	1	18.40	18.35	-1	2,321	-0.04%
2018/04/16	3	18.02	0	0.00	17.85	3	2,303	0.13%
2018/04/13	3	18.15	0	0.00	18.00	3	2,320	0.13%
2018/04/11	0	0.00	1	17.70	17.60	-1	2,503	-0.04%
2018/04/10	0	0.00	2	17.45	17.60	-2	2,774	-0.07%
2018/04/03	0	0.00	1	17.60	17.60	-1	2,881	-0.03%
2018/04/02	0	0.00	7	17.75	17.75	-7	2,937	-0.24%
2018/03/27	1	18.05	0	0.00	18.10	1	3,704	0.03%
2018/03/26	2	17.78	1	18.05	17.95	1	3,919	0.03%
2018/03/23	0	0.00	1	17.85	17.90	-1	4,247	-0.02%
2018/03/22	1	18.20	0	0.00	18.15	1	4,698	0.02%
2018/03/21	1	18.45	0	0.00	18.35	1	5,349	0.02%
2018/03/20	1	18.45	0	0.00	18.55	1	5,551	0.02%
2018/03/16	1	19.00	1	19.10	19.00	0	5,824	0.00%
2018/03/15	1	19.05	0	0.00	19.05	1	5,882	0.02%
2018/03/13	0	0.00	0.5	20.65	19.05	-0.5	6,068	-0.01%
2018/03/09	5	19.20	6	18.85	18.85	-1	6,117	-0.02%
2018/03/08	5	18.75	0	0.00	18.80	5	6,110	0.08%
2018/03/06	0	0.00	2	19.35	19.45	-2	6,169	-0.03%
2018/03/05	1	18.55	0.1	18.50	18.50	0.9	6,142	0.02%
2018/02/23	1.5	19.63	1	19.70	19.70	0.5	6,531	0.01%
2018/02/06	1	17.60	0	0.00	17.65	1	6,970	0.01%
2018/02/05	0	0.00	0.3	19.50	19.55	-0.3	6,926	0.00%
2018/02/02	2	20.25	0	0.00	20.25	2	6,918	0.03%
2018/01/29	0	0.00	6	20.40	20.35	-6	7,082	-0.08%
2018/01/26	3	20.43	2	20.45	20.40	1	7,121	0.01%
2018/01/25	1	20.45	0	0.00	20.30	1	7,134	0.01%
2018/01/24	1.5	20.20	3	20.23	20.30	-1.5	7,191	-0.02%
2018/01/23	4	20.45	0.6	20.20	20.30	3.4	7,367	0.05%
2018/01/22	0	0.00	3	20.80	20.70	-3	7,401	-0.04%
2018/01/19	1	21.40	20	21.20	21.00	-19	7,427	-0.26%
2018/01/18	0	0.00	1	21.70	21.45	-1	7,455	-0.01%
2018/01/17	0	0.00	3	21.58	21.50	-3	7,445	-0.04%
2018/01/16	1	20.95	0	0.00	20.95	1	7,459	0.01%
2018/01/11	0	0.00	8	21.54	21.65	-8	7,709	-0.10%
2018/01/10	2	20.80	2	20.90	20.85	0	7,950	0.00%
2018/01/09	2	20.80	0	0.00	20.70	2	7,970	0.03%
2018/01/08	3	21.05	0	0.00	20.70	3	8,145	0.04%
2018/01/05	9	21.70	3	21.67	21.65	6	8,371	0.07%
2018/01/04	12	22.19	34.7	22.44	22.55	-22.7	8,221	-0.28%
2018/01/03	4	21.70	4	21.45	21.45	0	7,920	0.00%
2018/01/02	10	21.75	0	0.00	21.45	10	7,853	0.13%