伍豐 (8076)-永豐金-松山券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
29.60
漲跌
--
漲幅
0.00%
成交量
386張
產業
上櫃電腦及週邊類股
242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

伍豐 (8076)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/10	0	0.00	1.2	29.52	29.60	-1.2	686	-0.17%
2024/05/07	0	0.00	6.4	29.35	29.55	-6.4	667	-0.96%
2024/05/06	0	0.00	8	29.81	29.65	-8	662	-1.21%
2024/05/03	1	29.60	0	0.00	29.60	1	644	0.16%
2024/04/29	0	0.00	8	28.60	28.75	-8	631	-1.27%
2024/04/26	1	28.15	0	0.00	28.15	1	631	0.16%
2024/04/22	8	27.95	0	0.00	27.80	8	648	1.23%
2024/04/19	0.2	28.30	0	0.00	28.20	0.2	646	0.02%
2024/04/18	0	28.45	0	0.00	28.60	0	648	0.00%
2024/04/17	0	28.65	0	0.00	28.60	0	652	0.00%
2024/04/16	1	28.35	0	0.00	28.25	1	654	0.15%
2024/04/15	1	28.95	0	0.00	29.05	1	652	0.15%
2024/04/08	0	28.55	0	0.00	28.25	0	656	0.00%
2024/03/15	2	29.18	0	0.00	29.05	2	729	0.27%
2024/03/14	0	29.85	0	0.00	29.90	0	727	0.00%
2024/03/13	0	30.40	0	0.00	30.00	0	732	0.00%
2024/03/08	1	29.95	0	0.00	29.40	1	731	0.14%
2024/03/05	1	30.65	2	30.68	30.65	-1	665	-0.15%
2024/03/04	2	30.45	0	0.00	30.45	2	650	0.31%
2024/02/29	0	30.10	0	0.00	30.40	0	657	0.00%
2024/02/23	0	0.00	0	30.25	30.00	0	661	0.00%
2024/02/21	0	0.00	10	30.45	30.40	-10	648	-1.54%
2024/02/05	3	29.38	0	0.00	29.30	3	733	0.41%
2024/02/02	1	29.50	0	0.00	29.50	1	734	0.14%
2024/01/18	3	29.57	0	0.00	29.45	3	810	0.37%
2024/01/16	2	30.35	0	0.00	30.30	2	811	0.25%
2024/01/15	0	30.65	2	30.65	30.75	-2	813	-0.25%
2024/01/12	4	30.15	0	0.00	30.15	4	825	0.48%
2024/01/10	0	0.00	0.2	30.35	30.35	-0.2	827	-0.03%
2024/01/08	0	0.00	0	31.10	31.05	0	865	0.00%
2024/01/05	4	31.05	0	31.15	31.05	4	912	0.44%
2024/01/04	0	0.00	18	31.06	31.05	-18	937	-1.92%
2024/01/03	0	0.00	0	31.40	31.60	0	954	0.00%
2024/01/02	0	0.00	2	31.80	31.75	-2	974	-0.21%
2023/12/27	1	31.30	0	0.00	31.25	1	966	0.10%
2023/12/26	0	0.00	20	31.40	31.25	-20	964	-2.07%
2023/12/25	1	31.50	0	0.00	31.50	1	943	0.11%
2023/12/22	0	0.00	5	30.85	30.85	-5	929	-0.54%
2023/12/20	31	31.30	0	0.00	31.25	31	924	3.35%
2023/12/15	0	0.00	5	30.95	30.85	-5	904	-0.55%
2023/12/12	6	30.42	0	0.00	30.40	6	916	0.65%
2023/12/11	6	30.58	9	30.57	30.40	-3	920	-0.33%
2023/12/07	1	31.05	0	0.00	31.10	1	1,004	0.10%
2023/12/04	0	0.00	5	31.70	31.55	-5	1,015	-0.49%
2023/12/01	0	0.00	0.2	31.20	31.20	-0.2	1,026	-0.02%
2023/11/30	4.5	31.10	0	0.00	31.15	4.5	1,024	0.44%
2023/11/28	0	0.00	2	31.08	31.10	-2	1,026	-0.19%
2023/11/27	2	30.80	3	30.77	30.75	-1	1,027	-0.10%
2023/11/22	12	31.24	6	31.38	31.30	6	1,041	0.58%
2023/11/21	6	31.15	0	0.00	31.30	6	1,045	0.57%
2023/11/16	1	31.10	1	30.95	31.10	0	1,067	0.00%
2023/11/13	1	30.75	1	30.75	30.55	0	1,064	0.00%
2023/11/08	0	0.00	0.1	33.00	33.05	-0.1	1,047	-0.01%
2023/11/07	0	0.00	0.5	33.00	33.05	-0.5	1,065	-0.04%
2023/11/06	0	0.00	7.2	33.26	33.15	-7.2	1,089	-0.66%
2023/11/02	0	0.00	0	32.70	32.60	0	1,101	0.00%
2023/10/30	1	32.75	0	0.00	32.75	1	1,130	0.09%
2023/10/27	0	0.00	6	31.98	31.85	-6	1,141	-0.53%
2023/10/25	7	32.61	0	0.00	32.50	7	1,177	0.59%
2023/10/24	1	31.75	0	0.00	32.30	1	1,193	0.08%
2023/10/23	1	31.25	0	0.00	31.55	1	1,200	0.08%
2023/10/16	1	33.40	0	0.00	32.85	1	1,321	0.08%
2023/10/13	1	33.95	2	33.65	33.95	-1	1,392	-0.07%
2023/10/12	1	33.15	3	32.83	33.15	-2	1,381	-0.14%
2023/10/11	7	33.30	5	32.50	32.50	2	1,384	0.14%
2023/10/03	0	0.00	0	31.50	31.50	0	1,513	0.00%
2023/10/02	1	31.50	0	0.00	31.50	1	1,639	0.06%
2023/09/18	0	0.00	1.2	32.38	32.40	-1.2	2,271	-0.05%
2023/09/15	0	0.00	1	32.55	32.35	-1	2,374	-0.04%
2023/09/12	9	33.12	7	33.06	32.80	2	2,886	0.07%
2023/08/31	0	0.00	0.3	31.65	31.65	-0.3	4,418	-0.01%
2023/08/29	0	0.00	1	31.15	31.00	-1	4,524	-0.02%
2023/08/28	3	32.27	0	0.00	32.20	3	4,593	0.07%
2023/08/22	3	32.80	2	33.10	32.70	1	4,820	0.02%
2023/08/18	1	32.30	0	0.00	32.25	1	5,057	0.02%
2023/08/17	1	32.75	3	32.25	32.75	-2	5,326	-0.04%
2023/08/16	2	32.05	0	0.00	32.00	2	5,377	0.04%
2023/08/11	2	32.50	0	0.00	32.50	2	5,981	0.03%
2023/08/10	0	0.00	2	33.10	33.00	-2	6,531	-0.03%
2023/08/09	4	33.83	2	33.70	33.65	2	6,880	0.03%
2023/08/04	0	0.00	1.4	34.60	34.45	-1.4	7,045	-0.02%
2023/08/02	2	34.40	0	0.00	34.25	2	7,039	0.03%
2023/07/31	0	0.00	20.3	35.03	35.05	-20.3	7,014	-0.29%
2023/07/28	0	35.30	0	0.00	35.25	0	6,995	0.00%
2023/07/27	2	35.90	0	0.00	35.85	2	6,993	0.03%
2023/07/25	1	35.40	0	0.00	35.60	1	6,971	0.01%
2023/07/24	0	0.00	2	34.75	34.90	-2	6,944	-0.03%
2023/07/21	3	35.02	0	0.00	35.10	3	6,905	0.04%
2023/07/19	0	0.00	1	35.10	35.10	-1	6,859	-0.01%
2023/07/18	8	36.69	0	0.00	35.60	8	6,827	0.12%
2023/07/17	2	37.60	4	37.53	37.50	-2	6,729	-0.03%
2023/07/13	2	36.80	0.3	37.20	36.55	1.7	6,669	0.03%
2023/07/12	3	36.98	1	36.65	36.40	2	6,632	0.03%
2023/07/11	1	37.45	1	37.50	37.45	0	6,574	0.00%
2023/07/10	1	37.65	5	37.58	37.00	-4	6,548	-0.06%
2023/07/07	6	38.38	9	37.89	37.70	-3	6,505	-0.05%
2023/07/06	1	39.65	2	39.58	38.85	-1	6,379	-0.02%
2023/07/05	4	39.16	1.1	39.90	39.05	2.9	6,307	0.05%
2023/07/04	3	38.70	0	0.00	38.90	3	6,236	0.05%
2023/07/03	1	39.00	3	38.68	39.00	-2	6,184	-0.03%
2023/06/30	0	0.00	3	37.75	38.25	-3	6,105	-0.05%
2023/06/29	4	37.93	7	37.99	38.15	-3	6,070	-0.05%
2023/06/28	6	37.87	8	38.04	37.60	-2	6,022	-0.03%
2023/06/27	5	38.56	3	38.73	38.45	2	5,949	0.03%
2023/06/26	3	39.95	2	39.85	40.20	1	5,836	0.02%
2023/06/21	14	39.00	15	39.06	39.45	-1	5,715	-0.02%
2023/06/20	21	39.74	16	39.94	39.50	5	5,611	0.09%
2023/06/16	5	37.80	10	37.90	37.60	-5	5,235	-0.10%
2023/06/15	22	40.26	41	39.75	39.40	-19	5,054	-0.38%
2023/06/14	60	38.09	40.5	38.16	38.60	19.5	4,429	0.44%
2023/06/13	5	36.05	5	35.70	35.10	0	4,017	0.00%
2023/06/12	15	35.64	24	35.67	35.50	-9	3,962	-0.23%
2023/06/09	19	35.60	4	35.65	35.35	15	3,889	0.39%
2023/06/08	2	34.93	7	35.04	35.00	-5	3,810	-0.13%
2023/06/07	11	35.91	12	36.00	35.70	-1	3,757	-0.03%
2023/06/06	5	34.40	0	0.00	34.35	5	3,562	0.14%
2023/06/05	1	35.10	1	34.50	34.50	0	3,521	0.00%
2023/06/02	4	35.24	2	35.18	35.05	2	3,480	0.06%
2023/06/01	8	35.48	5	35.56	35.15	3	3,465	0.09%
2023/05/31	1	35.05	1	34.65	34.65	0	3,394	0.00%
2023/05/30	14	35.51	3	35.05	34.65	11	3,362	0.33%
2023/05/29	4	35.38	10	35.05	35.45	-6	3,250	-0.18%
2023/05/26	2	35.20	0	0.00	34.35	2	3,205	0.06%
2023/05/25	12	35.14	35	35.78	35.20	-23	3,155	-0.73%
2023/05/24	36	35.80	38	36.31	35.80	-2	3,095	-0.06%
2023/05/23	77	35.85	58.3	35.55	36.00	18.7	2,904	0.64%
2023/05/22	3	34.10	1	33.85	34.10	2	2,657	0.08%
2023/05/19	15	33.32	35	33.73	33.30	-20	2,594	-0.77%
2023/05/18	4	34.58	3.6	34.52	35.10	0.4	2,407	0.02%
2023/05/17	3	33.83	6	33.85	33.95	-3	2,121	-0.14%
2023/05/16	34	33.93	29	33.73	34.40	5	1,966	0.25%
2023/05/15	19	32.69	23	32.39	33.40	-4	1,382	-0.29%
2023/05/12	1	30.85	2	30.62	30.40	-1	1,019	-0.10%
2023/05/10	0	0.00	1	29.85	29.85	-1	830	-0.12%
2023/05/08	0	0.00	1	29.65	29.65	-1	838	-0.12%
2023/05/05	0	0.00	1	29.55	29.40	-1	830	-0.12%
2023/05/02	0	0.00	5.1	28.96	28.85	-5.1	844	-0.60%
2023/04/26	5	27.86	0	0.00	28.00	5	845	0.59%
2023/04/20	0	28.80	0	0.00	28.70	0	859	0.00%
2023/04/17	0	0.00	1	29.35	29.30	-1	851	-0.12%
2023/04/14	0	28.85	0	0.00	29.05	0	853	0.00%
2023/04/13	5	29.25	0	0.00	28.85	5	852	0.59%
2023/04/12	6	29.33	0	0.00	29.25	6	844	0.71%
2023/04/06	0	0.00	1	28.60	28.55	-1	847	-0.12%
2023/03/30	0	0.00	3	28.65	28.60	-3	859	-0.35%
2023/03/21	0.1	28.90	0	0.00	28.85	0.1	950	0.01%
2023/03/20	1	28.55	0.1	29.80	28.55	0.9	987	0.10%
2023/03/17	1	28.35	0	0.00	28.40	1	1,048	0.10%
2023/03/13	0	0.00	7	29.55	29.50	-7	1,334	-0.52%
2023/03/08	5	30.50	2	30.50	30.55	3	1,304	0.23%
2023/03/07	0	0.00	0	30.60	30.60	0	1,313	0.00%
2023/03/06	4	30.70	5	30.95	30.70	-1	1,306	-0.08%
2023/03/02	1	29.50	0	0.00	29.45	1	1,265	0.08%
2023/03/01	3	29.60	0	0.00	29.45	3	1,265	0.24%
2023/02/24	0	0.00	1	29.80	29.80	-1	1,276	-0.08%
2023/02/22	0	0.00	17	30.40	30.40	-17	1,294	-1.31%
2023/02/21	0	0.00	1	30.20	30.20	-1	1,308	-0.08%
2023/02/20	1	30.25	1	30.50	30.25	0	1,310	0.00%
2023/02/08	1	29.55	1	29.60	29.75	0	1,329	0.00%
2023/02/07	0	29.75	0	0.00	29.70	0	1,323	0.00%
2023/02/06	0	0.00	1	29.40	29.80	-1	1,308	-0.08%
2023/02/03	0	0.00	2	29.20	29.20	-2	1,297	-0.15%
2023/02/01	10	29.38	10	29.25	29.15	0	1,275	0.00%
2023/01/31	1	28.90	0	0.00	29.00	1	1,268	0.08%
2023/01/09	0	0.00	1	28.20	28.25	-1	1,244	-0.08%
2023/01/05	0	0.00	2	28.25	27.95	-2	1,277	-0.16%
2022/12/29	2	27.75	0	0.00	27.80	2	1,300	0.15%
2022/12/27	0	0.00	5	28.30	27.95	-5	1,299	-0.38%
2022/12/23	0	0.00	2	28.35	28.15	-2	1,308	-0.15%
2022/12/20	7	28.09	0	0.00	27.25	7	1,345	0.52%
2022/12/16	2	27.90	0	0.00	27.85	2	1,366	0.15%
2022/12/14	2	28.38	0	0.00	28.30	2	1,386	0.14%
2022/12/12	3	28.90	0	0.00	28.65	3	1,351	0.22%
2022/12/09	18	31.21	0	0.00	30.40	18	1,332	1.35%
2022/12/07	16	31.87	15	31.64	31.55	1	1,257	0.08%
2022/12/06	1	31.80	12	31.67	31.80	-11	1,182	-0.93%
2022/12/05	1	30.75	10	30.25	30.75	-9	1,073	-0.84%
2022/11/24	0	0.00	3	28.73	28.65	-3	1,632	-0.18%
2022/11/22	2	28.60	0	0.00	28.70	2	1,770	0.11%
2022/11/21	10	29.75	0	29.70	29.45	10	1,786	0.56%
2022/11/18	8	29.30	0	29.30	29.40	8	1,784	0.45%
2022/11/17	1	29.35	0	0.00	29.35	1	1,782	0.06%
2022/11/16	1	28.65	0	0.00	28.65	1	1,764	0.06%
2022/11/11	0	0.00	1	28.50	27.80	-1	1,758	-0.06%
2022/11/10	2	27.60	2	27.70	27.90	0	1,772	0.00%
2022/11/07	0	0.00	0.1	26.20	26.55	-0.1	1,793	0.00%
2022/11/04	0.1	26.00	0	0.00	25.95	0.1	1,816	0.01%
2022/11/03	0	0.00	0.1	27.95	25.75	-0.1	1,834	0.00%
2022/11/02	1	25.70	0	0.00	25.70	1	1,844	0.05%
2022/10/24	0	25.40	0	0.00	25.25	0	2,142	0.00%
2022/10/07	1.1	29.00	0	0.00	28.95	1.1	2,416	0.04%
2022/09/30	0	0.00	3	27.70	28.15	-3	2,438	-0.12%
2022/09/28	0	0.00	2	27.50	27.45	-2	2,424	-0.08%
2022/09/26	0	0.00	1	28.75	28.20	-1	2,398	-0.04%
2022/09/22	1	29.60	1	29.60	30.10	0	2,367	0.00%
2022/09/21	0	0.00	1	29.95	29.70	-1	2,355	-0.04%
2022/09/20	2	30.53	0	0.00	30.30	2	2,332	0.09%
2022/09/19	0	0.00	11	30.59	30.40	-11	2,327	-0.47%
2022/09/15	1	31.95	2	31.55	31.25	-1	2,297	-0.04%
2022/09/08	2	32.63	1	33.20	32.65	1	2,228	0.04%
2022/09/07	1	33.40	0	0.00	33.00	1	2,198	0.05%
2022/09/06	2	34.15	2	34.00	33.35	0	2,176	0.00%
2022/09/05	2	34.48	0	0.00	34.60	2	2,114	0.09%
2022/09/02	0	0.00	4	35.21	35.15	-4	2,046	-0.20%
2022/09/01	2	35.00	0	0.00	35.25	2	1,919	0.10%
2022/08/31	15	35.04	9	34.54	34.60	6	1,803	0.33%
2022/08/30	6	32.32	15	32.05	32.70	-9	1,596	-0.56%
2022/08/29	3	32.93	0	0.00	33.25	3	1,504	0.20%
2022/08/26	3	33.07	0	0.00	33.05	3	1,532	0.20%
2022/08/22	1	31.50	1	31.95	31.80	0	1,497	0.00%
2022/08/19	0	0.00	2	31.85	31.85	-2	1,501	-0.13%
2022/08/17	1	33.20	1	32.85	32.10	0	1,537	0.00%
2022/08/15	0	0.00	3	32.13	32.15	-3	1,473	-0.20%
2022/08/11	1	31.90	3.5	32.10	31.95	-2.5	1,480	-0.17%
2022/08/05	0	0.00	4	32.41	32.40	-4	1,415	-0.28%
2022/08/04	1	30.75	0	0.00	31.20	1	1,372	0.07%
2022/08/03	1	33.55	1	32.40	30.80	0	1,349	0.00%
2022/07/29	0	31.35	0	0.00	31.40	0	1,160	0.00%
2022/07/28	0	31.70	0	0.00	31.10	0	1,149	0.00%
2022/07/25	1	30.65	1	30.55	30.70	0	1,087	0.00%
2022/07/22	1	30.45	0	0.00	30.45	1	1,077	0.09%
2022/07/20	0	0.00	11	31.46	31.30	-11	1,017	-1.08%
2022/07/19	4	31.60	4	31.90	31.60	0	970	0.00%
2022/07/18	0	0.00	5	31.00	31.75	-5	888	-0.56%
2022/07/08	0	0.00	1	28.15	28.50	-1	757	-0.13%
2022/06/20	0	0.00	1	28.70	27.90	-1	730	-0.14%
2022/06/17	1	28.55	0	0.00	28.50	1	727	0.14%
2022/06/10	1	30.35	0	0.00	30.35	1	722	0.14%
2022/06/09	2	30.20	2	30.75	30.65	0	722	0.00%
2022/06/08	0	0.00	1	30.50	30.25	-1	722	-0.14%
2022/06/07	2	31.13	0	0.00	31.00	2	709	0.28%
2022/06/06	25	31.58	4	31.45	31.30	21	696	3.01%
2022/06/02	0	0.00	1	30.00	30.30	-1	644	-0.16%
2022/06/01	1	29.70	0	0.00	29.70	1	656	0.15%
2022/05/27	2	29.73	0	0.00	29.15	2	649	0.31%
2022/05/26	4	30.12	4	29.94	29.55	0	769	0.00%
2022/05/20	0	0.00	10	29.05	28.75	-10	772	-1.30%
2022/05/18	1	28.45	1	28.40	28.50	0	783	0.00%
2022/05/17	11	28.67	0	0.00	27.90	11	833	1.32%
2022/05/16	0	27.85	0	0.00	27.70	0	867	0.00%
2022/05/11	0	0.00	2	27.53	27.15	-2	876	-0.23%
2022/05/10	0	0.00	1.7	26.27	26.90	-1.7	882	-0.19%
2022/05/04	3	27.37	0	0.00	27.30	3	907	0.33%
2022/04/27	0	27.80	0	0.00	28.00	0	981	0.00%
2022/04/22	0	29.30	0	0.00	29.15	0	1,016	0.00%
2022/04/14	0	0.00	30	29.21	29.30	-30	1,594	-1.88%
2022/04/12	1	29.25	0	0.00	29.30	1	1,891	0.05%
2022/04/11	1	30.10	0	0.00	29.55	1	1,923	0.05%
2022/04/01	0	0.00	1	30.20	30.45	-1	2,092	-0.05%
2022/03/18	1	30.00	2	30.30	30.30	-1	3,124	-0.03%
2022/03/16	0	0.00	1	29.60	29.30	-1	3,257	-0.03%
2022/03/15	1	29.05	0	0.00	29.25	1	3,256	0.03%
2022/03/09	2	29.65	0	0.00	29.70	2	3,251	0.06%
2022/03/08	0	0.00	6.2	29.59	29.40	-6.2	3,253	-0.19%
2022/03/07	0	29.95	0	0.00	29.75	0	3,259	0.00%
2022/02/23	0	0.00	1	33.45	33.30	-1	3,235	-0.03%
2022/02/22	0	0.00	2	32.53	32.50	-2	3,229	-0.06%
2022/02/17	2	33.75	1	33.75	33.80	1	3,224	0.03%
2022/02/16	1	33.30	0	0.00	33.30	1	3,200	0.03%
2022/02/11	0	0.00	1	32.05	32.15	-1	3,263	-0.03%
2022/02/10	0	0.00	0.5	31.70	31.85	-0.5	3,258	-0.02%
2022/01/20	1	32.45	0.7	32.45	32.70	0.3	3,313	0.01%
2022/01/14	0	0.00	10	32.66	32.55	-10	3,276	-0.31%
2022/01/13	2	33.63	0	0.00	33.45	2	3,244	0.06%
2022/01/11	0	0.00	1	35.40	35.45	-1	3,151	-0.03%
2022/01/10	1	36.25	0	0.00	36.25	1	3,102	0.03%
2022/01/07	14	37.28	10	36.63	36.50	4	2,907	0.14%
2022/01/06	7	36.89	20.7	37.25	37.60	-13.7	2,729	-0.50%
2022/01/04	0	0.00	2	36.00	35.00	-2	2,430	-0.08%
2022/01/03	0	0.00	1	36.00	35.95	-1	2,395	-0.04%
2021/12/27	0.8	34.25	2	34.25	35.35	-1.2	2,221	-0.05%
2021/12/24	0	0.00	1	35.60	34.50	-1	2,176	-0.05%
2021/12/23	1	34.90	0	0.00	34.50	1	2,068	0.05%
2021/12/22	0	0.00	5	35.00	35.00	-5	2,046	-0.24%
2021/12/21	7	35.76	6	35.61	35.60	1	2,001	0.05%
2021/12/20	6	35.81	2	35.20	34.85	4	1,886	0.21%
2021/12/17	2	34.85	50	34.75	33.80	-48	1,786	-2.69%
2021/12/16	47	35.59	97	35.15	35.60	-50	1,705	-2.93%
2021/12/15	96	33.41	3	34.17	34.30	93	1,379	6.74%
2021/12/13	2	32.28	1	32.15	32.20	1	1,168	0.09%
2021/12/10	6	33.11	5.2	32.34	33.00	0.9	1,128	0.08%
2021/12/07	0	0.00	1	30.95	30.80	-1	1,018	-0.10%
2021/12/06	0	0.00	2	30.65	30.45	-2	1,005	-0.20%
2021/12/02	0	0.00	5	29.95	30.05	-5	1,009	-0.50%
2021/12/01	6	30.63	1	30.60	30.60	5	1,006	0.50%
2021/11/29	3	29.78	0	0.00	30.35	3	902	0.33%
2021/11/25	2	31.50	0	0.00	31.60	2	860	0.23%
2021/11/19	0	0.00	1	32.10	31.80	-1	829	-0.12%
2021/11/16	11	32.97	0	0.00	32.40	11	777	1.41%
2021/11/11	21	34.96	1	34.45	34.10	20	738	2.71%
2021/11/10	0	0.00	3	34.10	34.20	-3	671	-0.45%
2021/11/08	3	34.03	3	34.38	32.85	0	657	0.00%
2021/11/05	3	33.40	1	32.85	33.45	2	651	0.31%
2021/11/04	5	33.67	3	33.87	33.00	2	645	0.31%
2021/11/02	0	0.00	5	31.20	30.95	-5	609	-0.82%
2021/11/01	0	0.00	2	32.55	32.10	-2	602	-0.33%
2021/10/29	1	32.10	0	0.00	32.10	1	589	0.17%
2021/10/28	0	31.30	0	0.00	31.10	0	590	0.00%
2021/10/25	0	0.00	4	30.88	30.85	-4	596	-0.67%
2021/10/20	1	30.95	0	0.00	30.95	1	630	0.16%
2021/10/19	0	0.00	2	30.95	30.45	-2	630	-0.32%
2021/10/15	1	30.00	0	0.00	30.00	1	652	0.15%
2021/10/13	1.2	29.31	0.3	29.15	29.15	0.9	714	0.12%
2021/10/12	1	29.10	1	29.50	29.10	0	726	0.00%
2021/10/08	1	29.00	2	29.05	29.05	-1	755	-0.13%
2021/10/07	1	28.95	2	28.85	28.95	-1	790	-0.13%
2021/10/06	2	28.30	0	0.00	28.00	2	833	0.24%
2021/09/28	0	29.20	0	0.00	29.30	0	1,073	0.00%
2021/09/23	0	0.00	0	29.20	29.00	0	1,248	0.00%
2021/09/10	0	0.00	1	29.80	29.70	-1	2,905	-0.03%
2021/09/09	1	29.00	0	0.00	29.55	1	2,978	0.03%
2021/09/02	2	31.35	0	0.00	30.30	2	3,076	0.07%
2021/08/25	0	0.00	1	31.75	31.70	-1	3,132	-0.03%
2021/08/23	0	0.00	0	30.55	30.75	0	3,199	0.00%
2021/08/13	1	30.60	0	0.00	30.20	1	3,219	0.03%
2021/08/12	0	0.00	0.2	30.15	30.40	-0.2	3,229	-0.01%
2021/08/11	0	0.00	1	29.70	30.00	-1	3,241	-0.03%
2021/08/06	0	0.00	2	32.90	32.70	-2	3,302	-0.06%
2021/08/03	0.2	31.95	0	0.00	32.10	0.2	3,422	0.01%
2021/07/29	1	32.40	0	0.00	32.40	1	3,521	0.03%
2021/07/27	0	0.00	2	32.80	32.10	-2	3,618	-0.06%
2021/07/23	1	33.25	2	32.95	33.25	-1	3,772	-0.03%
2021/07/22	1	32.60	1	32.40	32.25	0	3,872	0.00%
2021/07/21	2	32.70	2	32.75	32.05	0	3,943	0.00%
2021/07/20	3	34.28	7	33.54	33.35	-4	4,137	-0.10%
2021/07/16	7	34.64	1	34.35	34.35	6	4,331	0.14%
2021/07/15	0	0.00	2	34.00	34.05	-2	4,424	-0.05%
2021/07/14	0	0.00	5	33.72	33.95	-5	4,672	-0.11%
2021/07/13	1	34.65	1.1	34.87	33.65	-0.1	4,750	0.00%
2021/07/12	7	35.48	7	35.34	34.10	0	4,765	0.00%
2021/07/08	3	36.58	0	0.00	36.50	3	4,707	0.06%
2021/07/07	6	36.93	3	37.27	37.20	3	4,697	0.06%
2021/07/06	3	36.30	0	0.00	35.60	3	4,673	0.06%
2021/07/05	3	35.98	1	35.30	36.60	2	4,656	0.04%
2021/07/02	6	35.68	1	35.45	35.20	5	4,638	0.11%
2021/07/01	6	37.07	2	36.30	36.10	4	4,592	0.09%
2021/06/30	6	36.35	3	36.23	36.15	3	4,555	0.07%
2021/06/29	10.7	37.08	8	36.51	36.50	2.7	4,505	0.06%
2021/06/25	21.3	39.88	23	40.32	38.40	-1.7	4,287	-0.04%
2021/06/24	6	38.90	14	39.51	38.95	-8	4,039	-0.20%
2021/06/23	522	39.58	517	39.59	39.20	5	3,882	0.13%	大買/大賣/
2021/06/22	33	37.16	33	36.97	36.00	0	3,501	0.00%
2021/06/21	7	35.89	45	34.00	37.65	-38	3,237	-1.17%
2021/06/18	6	33.63	0	0.00	34.40	6	2,934	0.20%
2021/06/17	0	0.00	2	30.98	31.30	-2	2,897	-0.07%
2021/06/16	1.9	30.80	0	0.00	30.80	1.9	2,898	0.07%
2021/06/15	2	31.85	0	0.00	31.65	2	2,929	0.07%
2021/06/08	31	30.99	4	30.96	30.60	27	2,891	0.93%
2021/06/04	4	30.59	0	0.00	30.50	4	2,914	0.14%
2021/05/24	0	0.00	4	27.76	28.00	-4	2,791	-0.14%
2021/05/21	5	27.21	0	0.00	27.50	5	2,799	0.18%
2021/05/20	1	27.50	0	0.00	26.90	1	2,814	0.04%
2021/05/12	1	29.00	1	30.65	29.40	0	2,665	0.00%
2021/05/11	1	32.25	2	33.80	32.00	-1	2,599	-0.04%
2021/05/10	1	35.95	0	0.00	35.10	1	2,541	0.04%
2021/05/07	3	35.70	1	35.40	36.15	2	2,520	0.08%
2021/05/06	14	34.33	1	33.80	34.10	13	2,485	0.52%
2021/05/05	1	35.45	1	36.40	34.95	0	2,431	0.00%
2021/05/04	2	35.08	1	35.35	35.35	1	2,402	0.04%
2021/04/29	1	39.65	4	40.13	38.30	-3	2,258	-0.13%
2021/04/28	3	40.10	11	41.06	40.00	-8	2,169	-0.37%
2021/04/27	6	39.84	5	40.21	39.85	1	2,074	0.05%
2021/04/26	15	41.33	8	40.41	41.00	7	1,997	0.35%
2021/04/23	4	37.50	2	36.93	38.35	2	1,797	0.11%
2021/04/22	3	36.98	14	35.79	34.90	-11	1,698	-0.65%
2021/04/21	16	36.75	16	35.13	36.20	0	1,589	0.00%
2021/04/20	99	36.16	98	36.60	35.50	1	1,497	0.07%
2021/04/19	4	34.25	2	34.35	35.20	2	1,241	0.16%
2021/04/16	0	0.00	0.2	31.90	32.00	-0.2	1,153	-0.02%
2021/04/14	1	30.80	0	0.00	30.00	1	1,189	0.08%
2021/04/13	0	0.00	1	31.25	30.75	-1	1,311	-0.08%
2021/04/12	1	30.90	1	31.05	30.90	0	1,324	0.00%
2021/04/08	0	0.00	2	30.85	30.50	-2	1,295	-0.15%
2021/04/07	0	0.00	3	30.50	30.20	-3	1,281	-0.23%
2021/04/06	2	30.18	0	0.00	30.25	2	1,310	0.15%
2021/03/29	0	30.50	0	0.00	30.70	0	1,293	0.00%
2021/03/25	1.7	30.46	1	30.90	30.80	0.7	1,296	0.05%
2021/03/24	0	30.65	0	0.00	30.30	0	1,283	0.00%
2021/03/23	0	0.00	1	30.60	30.60	-1	1,294	-0.08%
2021/03/22	7	31.01	6	31.37	31.25	1	1,282	0.08%
2021/03/18	0	30.70	0	0.00	30.85	0	1,258	0.00%
2021/03/15	3	30.30	0.3	30.09	30.05	2.7	1,195	0.22%
2021/03/11	0	30.45	3.2	30.47	30.60	-3.2	1,193	-0.27%
2021/03/10	0	29.40	0	0.00	29.40	0	1,151	0.00%
2021/03/04	0	29.05	0	0.00	29.05	0	1,151	0.00%
2021/03/03	0	0.00	0.1	29.85	29.70	-0.1	1,156	-0.01%
2021/03/02	0	29.70	2	30.05	29.95	-2	1,158	-0.17%
2021/02/24	0	29.25	10	29.35	29.35	-10	1,143	-0.87%
2021/02/23	0	0.00	1.2	29.82	29.75	-1.2	1,188	-0.10%
2021/02/22	0.3	29.80	1	30.00	30.00	-0.7	1,246	-0.06%
2021/02/19	0.2	28.80	0	0.00	28.80	0.2	1,237	0.02%
2021/02/18	1	27.95	0	0.00	28.30	1	1,238	0.08%
2021/02/05	0	0.00	6	27.25	27.30	-6	1,241	-0.48%
2021/02/04	0	0.00	1	27.35	27.30	-1	1,241	-0.08%
2021/02/02	1	27.35	0	0.00	27.55	1	1,259	0.08%
2021/01/20	0	0.00	3	30.07	28.70	-3	1,193	-0.25%
2021/01/19	0	0.00	2	30.35	30.10	-2	1,178	-0.17%
2021/01/18	5	30.78	0	0.00	30.40	5	1,189	0.42%
2021/01/15	1	30.60	1	30.85	30.10	0	1,164	0.00%
2021/01/11	3	31.13	0	0.00	30.90	3	1,068	0.28%
2021/01/07	16	31.92	12.2	31.92	32.55	3.8	1,020	0.37%
2021/01/06	4	31.45	2	31.15	32.15	2	946	0.21%
2021/01/05	7	29.24	12.5	29.32	30.00	-5.5	800	-0.69%
2020/12/31	1	28.75	0	0.00	28.85	1	745	0.13%
2020/12/25	0	0.00	2	28.35	28.20	-2	669	-0.30%
2020/12/22	2	28.10	17	28.25	27.45	-15	641	-2.34%
2020/12/21	9	27.54	0	0.00	27.45	9	621	1.45%
2020/12/18	8	28.03	0	0.00	27.90	8	615	1.30%
2020/12/17	0	0.00	2	28.33	28.00	-2	613	-0.33%
2020/12/15	0	0.00	2	27.65	27.70	-2	592	-0.34%
2020/12/14	0	0.00	3	28.15	28.15	-3	593	-0.51%
2020/12/01	0	0.00	2	28.65	28.40	-2	535	-0.37%
2020/11/20	2	29.65	2	29.90	29.20	0	495	0.00%
2020/11/19	2	28.63	0	0.00	29.10	2	444	0.45%
2020/11/18	0	0.00	3.1	27.36	27.40	-3.1	372	-0.82%
2020/11/13	0	0.00	1	26.95	27.05	-1	393	-0.25%
2020/11/11	0	0.00	1	26.85	26.95	-1	417	-0.24%
2020/10/29	0	0.00	0.9	25.70	25.60	-0.9	406	-0.21%
2020/10/16	0	0.00	1	26.25	26.00	-1	450	-0.22%
2020/10/14	0.9	26.00	0	0.00	26.00	0.9	449	0.21%
2020/10/06	0	0.00	0.1	26.05	25.90	-0.1	514	-0.01%
2020/09/29	0	26.00	0	0.00	25.90	0	572	0.00%
2020/09/25	0	0.00	0.1	25.60	25.55	-0.1	600	-0.01%
2020/09/22	3	26.68	0	0.00	26.70	3	615	0.49%
2020/09/17	0	0.00	1	27.85	27.80	-1	663	-0.15%
2020/09/14	1	26.75	0	0.00	26.80	1	662	0.15%
2020/09/09	2	26.80	0	0.00	27.05	2	684	0.29%
2020/09/04	1	27.25	1	27.45	27.35	0	713	0.00%
2020/09/02	0	0.00	1	27.55	27.60	-1	727	-0.14%
2020/09/01	0.9	27.40	0	0.00	27.40	0.9	740	0.12%
2020/08/31	0	0.00	2	27.55	27.60	-2	753	-0.27%
2020/08/20	1	26.30	1	27.30	26.20	0	1,075	0.00%
2020/08/19	1	30.15	33	30.19	30.15	-32	1,059	-3.02%
2020/08/17	1	29.95	3	29.42	29.80	-2	1,030	-0.19%
2020/08/13	1	28.80	1	28.75	28.75	0	1,015	0.00%
2020/08/12	2	28.80	0	0.00	28.85	2	1,016	0.20%
2020/08/10	0	0.00	1	29.35	29.30	-1	1,021	-0.10%
2020/08/05	0	0.00	2	29.55	29.50	-2	1,043	-0.19%
2020/08/04	0	0.00	2	29.20	29.25	-2	1,044	-0.19%
2020/07/30	2	28.80	0	0.00	28.85	2	1,058	0.19%
2020/07/28	2	28.85	0	0.00	28.20	2	1,060	0.19%
2020/07/24	0	0.00	10	30.25	30.00	-10	1,055	-0.95%
2020/07/22	0	0.00	18	30.31	30.10	-18	1,062	-1.69%
2020/07/20	2	29.85	1	29.90	29.90	1	1,042	0.10%
2020/07/17	2	30.30	4	30.60	29.90	-2	1,039	-0.19%
2020/07/16	2	29.90	0	0.00	29.75	2	1,016	0.20%
2020/07/14	5	30.55	0	0.00	30.25	5	1,016	0.49%
2020/07/13	2	30.70	0	0.00	30.60	2	1,012	0.20%
2020/07/10	1	30.65	0	0.00	30.50	1	1,006	0.10%
2020/07/09	3	31.22	6	31.34	31.40	-3	1,006	-0.30%
2020/07/08	2	30.33	0	0.00	30.20	2	976	0.20%
2020/07/07	1	30.45	0	0.00	30.35	1	969	0.10%
2020/07/06	0	0.00	2	30.20	30.50	-2	961	-0.21%
2020/06/24	1	29.90	0	0.00	30.15	1	953	0.10%
2020/06/23	0	0.00	0.6	29.40	29.40	-0.6	919	-0.07%
2020/06/16	2	29.75	0	0.00	29.60	2	970	0.21%
2020/06/15	1	29.40	0	0.00	29.45	1	980	0.10%
2020/06/09	1	31.15	5	31.20	31.00	-4	1,031	-0.39%
2020/06/08	0	0.00	2	31.85	31.85	-2	1,049	-0.19%
2020/06/04	10	32.91	4	32.54	32.80	6	1,034	0.58%
2020/06/03	1	32.30	0	0.00	31.55	1	999	0.10%
2020/06/02	1	31.45	0	0.00	31.80	1	986	0.10%
2020/06/01	26	31.88	27	32.37	32.15	-1	971	-0.10%
2020/05/28	31	30.77	0	0.00	30.00	31	906	3.42%
2020/05/27	20	30.65	2	30.70	30.70	18	833	2.16%
2020/05/21	1	28.60	0	0.00	28.65	1	737	0.14%
2020/05/20	0	0.00	0.3	28.40	28.40	-0.3	732	-0.04%
2020/05/19	0	0.00	1	28.40	28.40	-1	733	-0.14%
2020/05/15	1	28.25	0	0.00	28.25	1	736	0.14%
2020/05/11	2	28.90	4	28.75	29.00	-2	714	-0.28%
2020/05/08	6	29.55	6	29.41	29.00	0	715	0.00%
2020/05/07	0	0.00	1	28.75	28.70	-1	702	-0.14%
2020/04/24	2	27.50	2	27.25	27.35	0	794	0.00%
2020/04/14	1	28.15	1	27.80	27.80	0	816	0.00%
2020/04/13	0	0.00	1	26.60	26.80	-1	803	-0.12%
2020/04/09	0	0.00	2	26.85	26.55	-2	810	-0.25%
2020/04/08	2	26.25	1	26.60	26.50	1	811	0.12%
2020/03/24	0	0.00	3.5	22.15	22.15	-3.5	845	-0.41%
2020/03/20	3	22.90	0	0.00	22.35	3	817	0.37%
2020/03/18	0	0.00	2	24.50	24.50	-2	786	-0.25%
2020/03/13	2	25.23	1	25.65	26.80	1	740	0.14%
2020/03/12	7	27.31	5	28.42	28.00	2	701	0.29%
2020/03/11	0	0.00	1	29.50	29.40	-1	673	-0.15%
2020/03/10	1	29.25	5	29.32	29.50	-4	679	-0.59%
2020/03/09	1	30.05	4	29.90	29.95	-3	669	-0.45%
2020/03/05	0	0.00	2	31.20	31.00	-2	660	-0.30%
2020/02/19	0	0.00	1	32.50	32.50	-1	649	-0.15%
2020/02/14	0	0.00	1	32.70	32.70	-1	653	-0.15%
2020/02/06	1	33.00	1	33.30	33.30	0	623	0.00%
2020/02/05	1	30.40	1	30.25	30.30	0	577	0.00%
2020/02/04	4	30.05	0	0.00	30.40	4	570	0.70%
2020/02/03	1	28.70	0.1	29.15	28.90	0.9	556	0.16%
2020/01/31	0	0.00	0.3	31.95	31.85	-0.3	531	-0.05%
2020/01/20	3	35.90	0	0.00	35.85	3	501	0.60%
2020/01/17	3	36.17	3	36.33	36.00	0	500	0.00%
2020/01/16	0	0.00	3	36.67	36.40	-3	500	-0.60%
2020/01/14	0	0.00	3	35.95	35.80	-3	478	-0.63%
2020/01/13	0	0.00	1	36.00	35.75	-1	478	-0.21%
2020/01/08	5	35.51	0	0.00	35.40	5	480	1.04%
2020/01/07	3	35.95	1	36.05	36.05	2	473	0.42%
2020/01/03	1	36.75	0.6	36.60	36.75	0.4	475	0.08%
2020/01/02	2	37.05	0	0.00	37.20	2	471	0.42%
2019/12/30	3	36.95	3	36.90	36.80	0	471	0.00%
2019/12/25	0	0.00	1.2	37.68	37.60	-1.2	463	-0.27%
2019/12/24	5	37.70	9.3	37.76	38.00	-4.3	456	-0.95%
2019/12/23	2	36.60	0	36.50	36.75	2	403	0.49%
2019/12/20	0	0.00	1	36.45	36.20	-1	400	-0.25%
2019/12/18	0	0.00	1	36.40	36.35	-1	403	-0.25%
2019/12/16	3	35.97	2	35.90	36.05	1	388	0.26%
2019/12/13	0	0.00	3	35.98	35.95	-3	386	-0.78%
2019/12/12	1	36.50	0	0.00	36.25	1	386	0.26%
2019/12/11	0	0.00	3	36.32	36.25	-3	384	-0.78%
2019/12/09	2	36.85	0	0.00	36.40	2	384	0.52%
2019/12/06	1	36.55	0	36.60	36.55	1	385	0.25%
2019/12/05	1	36.75	0	0.00	36.75	1	390	0.26%
2019/12/04	0	0.00	2	36.98	37.00	-2	388	-0.52%
2019/12/03	1	37.10	0	0.00	37.05	1	397	0.25%
2019/12/02	6	37.40	3	37.43	37.05	3	400	0.75%
2019/11/29	0	0.00	1	38.35	37.65	-1	400	-0.25%
2019/11/28	1	37.20	0	0.00	37.30	1	391	0.26%
2019/11/27	4	37.61	2	37.30	37.45	2	391	0.51%
2019/11/22	2	36.00	2	36.33	36.30	0	379	0.00%
2019/11/18	2	35.60	0	0.00	35.50	2	378	0.53%
2019/11/15	3	35.92	3	35.85	35.80	0	381	0.00%
2019/11/14	0	0.00	4	36.50	36.05	-4	378	-1.06%
2019/11/06	1	38.25	0	0.00	37.80	1	404	0.25%
2019/10/29	2	38.20	0	0.00	38.05	2	435	0.46%
2019/10/25	0	0.00	3.1	38.72	38.70	-3.1	481	-0.64%
2019/10/23	0	0.00	3.1	38.62	38.70	-3.1	488	-0.63%
2019/10/22	0	0.00	3.5	37.90	37.90	-3.5	479	-0.73%
2019/10/21	3	38.00	2	37.88	38.00	1	488	0.20%
2019/10/17	1	37.85	0	0.00	37.85	1	497	0.20%
2019/10/16	5	37.81	3	37.87	37.70	2	496	0.40%
2019/10/15	0.7	37.45	0	0.00	37.50	0.7	494	0.15%
2019/10/01	1	37.90	0	0.00	37.70	1	512	0.19%
2019/09/27	3	37.83	0	0.00	37.70	3	512	0.59%
2019/09/26	0	0.00	2	38.70	38.60	-2	521	-0.38%
2019/09/24	0	0.00	1	39.65	38.50	-1	551	-0.18%
2019/09/23	0	0.00	3	39.25	39.30	-3	608	-0.49%
2019/09/20	1	39.40	0	0.00	39.50	1	609	0.16%
2019/09/17	1	39.30	0	0.00	39.20	1	644	0.16%
2019/09/12	0	0.00	1	39.65	39.70	-1	680	-0.15%
2019/09/10	1	39.30	0	0.00	39.15	1	687	0.15%
2019/09/09	2	39.55	0	0.00	39.35	2	687	0.29%
2019/09/06	0	0.00	4	39.94	39.95	-4	690	-0.58%
2019/09/05	1	40.55	0	0.00	40.60	1	701	0.14%
2019/09/04	1	40.60	0	0.00	40.50	1	696	0.14%
2019/09/03	5	40.78	3	40.77	40.50	2	698	0.29%
2019/09/02	1	40.00	1	40.45	40.50	0	696	0.00%
2019/08/29	1	39.85	0	0.00	39.85	1	705	0.14%
2019/08/26	0	0.00	2	39.95	39.90	-2	728	-0.27%
2019/08/23	0	0.00	1	40.50	40.45	-1	733	-0.14%
2019/08/22	0	0.00	1	40.50	40.65	-1	753	-0.13%
2019/08/19	0	0.00	4	40.64	40.35	-4	797	-0.50%
2019/08/16	0	0.00	2	40.18	40.05	-2	799	-0.25%
2019/08/15	4	39.44	0	0.00	39.35	4	793	0.50%
2019/08/14	3	40.00	0	0.00	39.85	3	792	0.38%
2019/08/12	2	40.45	0	0.00	40.50	2	794	0.25%
2019/08/07	1	40.30	1	40.70	40.30	0	811	0.00%
2019/08/06	2	39.58	1	39.75	40.10	1	816	0.12%
2019/08/05	0	0.00	6	40.83	40.40	-6	821	-0.73%
2019/08/02	0	0.00	2	41.75	41.70	-2	826	-0.24%
2019/08/01	1	41.90	0	0.00	41.85	1	844	0.12%
2019/07/31	1	42.10	0	0.00	42.35	1	856	0.12%
2019/07/30	1	42.55	0	0.00	42.60	1	859	0.12%
2019/07/29	0	0.00	3	43.32	43.50	-3	842	-0.36%
2019/07/26	0	0.00	1	43.10	43.00	-1	830	-0.12%
2019/07/25	0	0.00	1	42.90	42.90	-1	833	-0.12%
2019/07/24	1	42.40	0	0.00	42.35	1	843	0.12%
2019/07/23	2	43.10	3	42.83	42.50	-1	858	-0.12%
2019/07/22	2	42.60	5	42.80	42.80	-3	866	-0.35%
2019/07/19	1	41.90	0	0.00	41.95	1	894	0.11%
2019/07/18	0	0.00	2	41.95	41.85	-2	928	-0.22%
2019/07/17	0	0.00	3	42.10	42.00	-3	941	-0.32%
2019/07/16	3	41.77	1	41.85	41.90	2	978	0.20%
2019/07/15	0	0.00	15	42.43	42.45	-15	1,179	-1.27%
2019/07/12	13	42.02	2	42.30	42.30	11	1,219	0.90%
2019/07/11	6	42.07	1	41.80	41.80	5	1,241	0.40%
2019/07/09	0	0.00	1	42.40	42.30	-1	1,244	-0.08%
2019/07/08	1	42.65	0	0.00	42.50	1	1,248	0.08%
2019/07/05	2	43.20	0	0.00	43.35	2	1,250	0.16%
2019/07/04	1	43.20	0	0.00	43.20	1	1,251	0.08%
2019/07/03	5	43.59	0	0.00	43.00	5	1,265	0.39%
2019/07/02	3	43.50	3	43.78	44.15	0	1,276	0.00%
2019/07/01	1	43.00	2	42.95	42.90	-1	1,303	-0.08%
2019/06/28	4	43.18	7	43.33	42.80	-3	1,304	-0.23%
2019/06/27	3	41.90	1	42.10	42.10	2	1,281	0.16%
2019/06/21	6	42.64	2	42.53	42.80	4	1,286	0.31%
2019/06/19	1	41.95	0	0.00	41.65	1	1,285	0.08%
2019/06/18	2	42.05	1	42.30	41.55	1	1,310	0.08%
2019/06/17	1	41.80	0	0.00	41.85	1	1,313	0.08%
2019/06/14	1	42.70	1	42.50	41.80	0	1,326	0.00%
2019/06/05	3	42.32	3	41.65	41.50	0	1,340	0.00%
2019/06/03	0	0.00	1	41.90	42.05	-1	1,349	-0.07%
2019/05/30	2	42.10	2	42.05	42.05	0	1,345	0.00%
2019/05/29	1	41.90	1	42.00	42.00	0	1,349	0.00%
2019/05/28	2	41.58	2	41.63	41.55	0	1,344	0.00%
2019/05/15	1	40.70	1	41.50	41.50	0	1,627	0.00%
2019/05/08	1	41.80	1	41.60	41.45	0	1,863	0.00%
2019/05/07	0	0.00	1	42.10	42.10	-1	2,100	-0.05%
2019/05/03	1	43.00	1	42.65	42.65	0	2,237	0.00%
2019/05/02	1	43.05	0	0.00	42.45	1	2,236	0.04%
2019/04/29	1	44.65	3	43.05	43.00	-2	2,213	-0.09%
2019/04/26	0	0.00	5	44.60	44.35	-5	2,199	-0.23%
2019/04/25	3	46.15	0	0.00	45.60	3	2,193	0.14%
2019/04/24	5	45.90	1	45.50	45.70	4	2,168	0.18%
2019/04/22	1	45.00	0	0.00	45.25	1	2,133	0.05%
2019/04/19	10	45.35	34	46.34	45.30	-24	2,131	-1.13%
2019/04/18	0	0.00	1	44.75	44.25	-1	1,926	-0.05%
2019/04/17	0	0.00	4	44.25	43.70	-4	1,890	-0.21%
2019/04/11	1	43.00	0	0.00	43.00	1	1,857	0.05%
2019/04/10	2	43.55	0	0.00	43.55	2	1,847	0.11%
2019/04/09	12	44.13	0	0.00	43.75	12	1,842	0.65%
2019/04/08	11	44.45	11	44.61	44.25	0	1,828	0.00%
2019/04/03	2	44.20	28.1	43.73	44.30	-26.1	1,800	-1.45%
2019/04/02	1	42.80	0	0.00	43.00	1	1,749	0.06%
2019/04/01	0	0.00	10	42.80	43.20	-10	1,737	-0.58%
2019/03/29	0	0.00	21	42.31	42.20	-21	1,697	-1.24%
2019/03/28	0	0.00	9	42.00	41.70	-9	1,685	-0.53%
2019/03/27	10	41.47	11	41.61	41.35	-1	1,677	-0.06%
2019/03/26	0	0.00	20	41.60	41.25	-20	1,673	-1.19%
2019/03/22	5	42.09	0	0.00	41.95	5	1,673	0.30%
2019/03/21	5	42.10	0	0.00	42.70	5	1,691	0.30%
2019/03/15	2	41.45	2	41.40	41.50	0	1,673	0.00%
2019/03/13	2	42.20	2	42.20	41.90	0	1,673	0.00%
2019/03/12	2	42.60	0	0.00	42.50	2	1,674	0.12%
2019/03/07	2	42.75	2	43.00	42.10	0	1,731	0.00%
2019/03/05	0.8	43.50	0	0.00	43.50	0.8	1,753	0.05%
2019/02/25	0	0.00	2	44.25	44.40	-2	1,729	-0.12%
2019/02/22	46	45.74	0	0.00	44.60	46	1,767	2.60%
2019/02/21	10	44.60	0	0.00	45.10	10	1,650	0.61%
2019/02/20	2	44.85	4	44.53	44.75	-2	1,636	-0.12%
2019/02/15	1	45.50	1	44.35	45.10	0	1,663	0.00%
2019/02/14	1	44.40	1	44.25	44.25	0	1,605	0.00%
2019/02/13	2	44.10	0	0.00	44.40	2	1,583	0.13%
2019/02/12	4	44.81	5	44.92	44.75	-1	1,546	-0.06%
2019/02/11	1	43.65	1	43.70	43.70	0	1,479	0.00%
2019/01/30	2	44.15	4	43.99	43.30	-2	1,448	-0.14%
2019/01/28	7	43.55	8	43.59	43.75	-1	1,301	-0.08%
2019/01/25	3	41.00	5.1	41.92	43.70	-2.1	1,059	-0.20%
2019/01/24	0	0.00	0.6	39.55	39.75	-0.6	935	-0.07%
2019/01/16	2	39.60	15	40.20	39.40	-13	978	-1.33%
2019/01/15	17	39.79	0	0.00	39.35	17	969	1.75%
2019/01/14	2	39.58	0	0.00	39.65	2	974	0.21%
2019/01/11	10	40.15	10	40.18	39.30	0	1,012	0.00%
2018/12/28	2	37.75	0	0.00	37.60	2	1,112	0.18%
2018/12/27	0	0.00	2	38.45	37.75	-2	1,142	-0.18%
2018/12/25	0	0.00	5.8	38.12	38.05	-5.8	1,160	-0.50%
2018/12/24	0	0.00	5	38.66	38.70	-5	1,165	-0.43%
2018/12/22	5	38.47	0	0.00	38.55	5	1,168	0.43%
2018/12/21	2	38.50	2	38.30	38.30	0	1,175	0.00%
2018/12/14	0	0.00	27	40.86	39.80	-27	1,227	-2.20%
2018/12/12	29	39.37	2	39.25	39.25	27	1,187	2.27%
2018/12/11	6	38.45	6	38.70	38.75	0	1,186	0.00%
2018/12/10	3	38.45	0	0.00	38.65	3	1,188	0.25%
2018/12/07	0	0.00	3	38.25	38.60	-3	1,179	-0.25%
2018/12/03	0	0.00	25	40.67	40.60	-25	1,213	-2.06%
2018/11/30	11	39.72	31	39.59	39.60	-20	1,190	-1.68%
2018/11/29	11	39.44	1	39.55	39.30	10	1,181	0.85%
2018/11/28	15	38.74	0	0.00	39.00	15	1,159	1.29%
2018/11/27	1	38.25	0	0.00	38.40	1	1,164	0.09%
2018/11/16	0	0.00	10	39.15	37.85	-10	1,144	-0.87%
2018/11/15	8	37.73	5	37.58	39.15	3	1,111	0.27%
2018/11/14	25	35.21	0	0.00	35.60	25	1,062	2.35%
2018/11/02	0	0.00	11	35.55	35.10	-11	1,297	-0.85%
2018/11/01	10	34.95	0	0.00	35.60	10	1,333	0.75%
2018/10/26	0	0.00	16	33.29	33.00	-16	1,378	-1.16%
2018/10/25	2	33.95	0	0.00	33.40	2	1,441	0.14%
2018/10/15	6	33.80	6	33.50	33.95	0	1,728	0.00%
2018/10/12	2	33.50	0	0.00	33.80	2	1,746	0.11%
2018/10/11	3	33.30	25	33.35	33.30	-22	1,777	-1.24%
2018/10/05	0	0.00	160	40.65	39.50	-160	1,835	-8.72%	大賣/鉅額交易
2018/09/14	1	42.80	1	42.85	42.90	0	2,717	0.00%
2018/09/06	160	45.52	5	45.20	44.90	155	3,872	4.00%	大買/鉅額交易
2018/09/03	0	0.00	20	45.90	45.90	-20	4,607	-0.43%
2018/08/31	4	46.98	9	47.12	46.90	-5	4,940	-0.10%
2018/08/30	25	47.48	0	0.00	47.10	25	5,004	0.50%
2018/08/28	5	47.90	0	0.00	46.85	5	5,178	0.10%
2018/08/27	3	47.70	26	47.60	48.40	-23	5,217	-0.44%
2018/08/23	0	0.00	27	47.71	47.45	-27	5,611	-0.48%
2018/08/21	0	0.00	22	47.54	48.55	-22	5,769	-0.38%
2018/08/20	0	0.00	3	46.40	46.85	-3	5,940	-0.05%
2018/08/16	7	48.19	5	48.65	48.90	2	6,026	0.03%
2018/08/15	15	49.00	15	48.34	48.40	0	6,071	0.00%
2018/08/14	5	49.02	0	0.00	49.45	5	6,143	0.08%
2018/08/13	2	49.50	3	50.03	48.80	-1	6,125	-0.02%
2018/08/10	23	53.46	0	0.00	52.80	23	6,029	0.38%
2018/08/09	1	54.40	0	0.00	53.80	1	6,011	0.02%
2018/08/08	0	0.00	50	56.05	54.70	-50	5,979	-0.84%
2018/08/07	2	55.20	0	0.00	55.80	2	5,952	0.03%
2018/08/06	0	0.00	50	55.64	55.00	-50	5,948	-0.84%
2018/08/02	0	0.00	15	56.00	55.50	-15	5,935	-0.25%
2018/08/01	16	56.77	18	57.07	57.10	-2	5,907	-0.03%
2018/07/31	20	55.60	0.3	56.70	56.80	19.7	5,839	0.34%
2018/07/30	50	55.71	0	0.00	54.70	50	5,796	0.86%
2018/07/27	88	56.07	3	57.00	56.80	85	5,752	1.48%
2018/07/26	0	0.00	0.1	56.00	56.00	-0.1	5,662	0.00%
2018/07/24	0	0.00	60	52.19	53.50	-60	5,611	-1.07%
2018/07/23	25	51.87	0	0.00	51.50	25	5,592	0.45%
2018/07/20	10	54.55	2	55.70	53.80	8	5,552	0.14%
2018/07/18	7	54.73	1	56.00	55.00	6	5,534	0.11%
2018/07/17	14	55.69	1.2	55.87	54.10	12.8	5,487	0.23%
2018/07/13	3	55.93	0	0.00	55.40	3	5,421	0.06%
2018/07/12	3	55.80	1	56.00	56.00	2	5,394	0.04%
2018/07/11	1	54.80	0	0.00	54.50	1	5,366	0.02%
2018/07/10	1	55.40	4	55.45	55.50	-3	5,375	-0.06%
2018/07/09	0	0.00	1	54.00	54.60	-1	5,347	-0.02%
2018/07/06	16	52.71	354	52.85	53.80	-338	5,386	-6.28%	大賣/鉅額交易
2018/07/05	5	54.88	138	54.83	54.10	-133	5,421	-2.45%	大賣/鉅額交易
2018/07/04	3	56.23	67	56.57	56.30	-64	5,479	-1.17%
2018/07/03	12	57.26	32	55.48	55.60	-20	5,448	-0.37%
2018/07/02	0	0.00	16	60.03	59.00	-16	5,367	-0.30%
2018/06/29	0	0.00	85	58.24	58.20	-85	5,304	-1.60%
2018/06/28	15	57.74	69	57.77	57.20	-54	5,271	-1.02%
2018/06/27	10	58.62	2	58.20	58.00	8	5,280	0.15%
2018/06/26	71	57.09	52	56.57	57.00	19	5,229	0.36%
2018/06/25	0	0.00	1	61.20	59.10	-1	5,132	-0.02%
2018/06/22	4	60.33	13	59.94	60.70	-9	5,078	-0.18%
2018/06/21	4	59.10	94	59.28	59.10	-90	4,933	-1.82%
2018/06/20	29	61.80	103	60.91	59.80	-74	4,874	-1.52%	大賣/
2018/06/19	13	61.73	0	0.00	61.40	13	4,653	0.28%
2018/06/15	96	62.69	23	62.58	62.50	73	4,718	1.55%
2018/06/14	41	61.85	7	61.53	61.00	34	4,614	0.74%
2018/06/13	1.8	58.72	72	59.65	58.80	-70.2	4,357	-1.61%
2018/06/12	6.2	60.22	13	59.99	58.80	-6.8	4,350	-0.16%
2018/06/11	316	58.20	24	57.26	59.50	292	4,382	6.66%	大買/鉅額交易
2018/06/08	178	54.09	19	54.72	54.90	159	4,144	3.84%	大買/鉅額交易
2018/06/07	60	51.07	0	0.00	50.90	60	3,814	1.57%
2018/06/06	42	51.20	1	51.90	51.50	41	3,777	1.09%
2018/06/05	41	50.14	1	49.85	49.85	40	3,693	1.08%
2018/06/04	1	49.70	0	0.00	49.50	1	3,595	0.03%
2018/06/01	76	49.71	1	51.50	49.70	75	3,535	2.12%
2018/05/31	7	49.40	7.1	48.90	50.90	-0.1	3,313	0.00%
2018/05/30	30	46.63	20	46.80	46.30	10	3,131	0.32%
2018/05/29	12	49.40	3	49.62	48.10	9	3,072	0.29%
2018/05/28	63	49.63	2	49.78	49.70	61	3,017	2.02%
2018/05/25	19	46.29	2	46.90	46.80	17	2,865	0.59%
2018/05/24	0	0.00	5	44.65	44.35	-5	2,773	-0.18%
2018/05/23	6	45.48	1	45.00	44.80	5	2,767	0.18%
2018/05/08	0	0.00	4	41.95	41.40	-4	2,677	-0.15%
2018/05/03	4	42.30	0	0.00	42.00	4	2,670	0.15%
2018/05/02	0	0.00	2	42.40	42.40	-2	2,668	-0.07%
2018/04/30	3	42.27	2	42.35	42.40	1	2,661	0.04%
2018/04/27	2	41.20	0	0.00	41.65	2	2,652	0.08%
2018/04/26	0	0.00	1	40.40	40.35	-1	2,641	-0.04%
2018/04/25	1	42.50	0	0.00	42.30	1	2,623	0.04%
2018/04/24	1	41.00	3	41.45	41.55	-2	2,610	-0.08%
2018/04/17	0	0.00	5	45.50	44.50	-5	2,542	-0.20%
2018/04/16	2	46.25	0	0.00	46.25	2	2,506	0.08%
2018/04/13	2	48.65	2	48.25	48.00	0	2,474	0.00%
2018/04/12	0	0.00	33	49.80	48.10	-33	2,447	-1.35%
2018/04/11	8	49.22	17	49.53	49.20	-9	2,369	-0.38%
2018/04/10	43	48.14	3	49.08	48.30	40	2,230	1.79%
2018/04/03	5	45.50	0	0.00	45.65	5	2,074	0.24%
2018/03/30	1	47.05	1	46.70	46.00	0	2,037	0.00%
2018/03/29	1	45.10	1	45.10	46.60	0	1,983	0.00%
2018/03/26	0	0.00	1	45.85	45.20	-1	1,909	-0.05%
2018/03/23	1	44.95	2	45.05	45.40	-1	1,885	-0.05%
2018/03/22	1	46.20	1	46.30	45.95	0	1,831	0.00%
2018/03/21	8	49.54	18	49.56	48.10	-10	1,754	-0.57%
2018/03/20	7	47.75	6	48.34	47.75	1	1,615	0.06%
2018/03/19	3	47.50	3	47.08	46.65	0	1,488	0.00%
2018/03/16	2	48.00	1	46.20	46.20	1	1,416	0.07%
2018/03/15	17	47.48	5	46.90	47.30	12	1,310	0.92%
2018/03/14	1	45.40	3	46.20	46.20	-2	993	-0.20%
2018/03/09	0	0.00	10	41.20	41.00	-10	829	-1.21%
2018/03/08	1	40.80	0	0.00	40.60	1	824	0.12%
2018/03/07	1	40.80	1	41.10	40.60	0	828	0.00%
2018/03/02	2	42.00	0	0.00	42.10	2	836	0.24%
2018/02/22	1	41.60	1	42.15	41.45	0	763	0.00%
2018/02/06	1	36.80	0	0.00	36.10	1	686	0.15%
2018/02/01	1	40.45	0	0.00	40.20	1	703	0.14%
2018/01/24	0	0.00	1	41.00	41.05	-1	763	-0.13%
2018/01/22	0	41.00	0	0.00	41.00	0	814	0.00%
2018/01/15	0	0.00	1	41.65	41.60	-1	1,015	-0.10%
2018/01/11	0	0.00	2	41.20	40.30	-2	1,102	-0.18%