正新 (2105)-兆豐-鹿港券商分點個股進出

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

正新

(2105)

可現股當沖

股價
60.8
漲跌
▲3.1
漲幅
+5.37%
成交量
81,182張
產業
上市橡膠類股
975人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正新 (2105)籌碼相關－兆豐-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

兆豐-鹿港券商分點個股進出
兆豐-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
2024/05/31	7	59.84	39	60.44	60.80	-32	10,796	-0.30%
2024/05/30	85	57.72	86	59.08	57.70	-1	9,503	-0.01%
2024/05/29	1	56.20	3	58.40	56.10	-2	8,856	-0.02%
2024/05/28	69	57.50	74	57.84	57.50	-5	8,408	-0.06%
2024/05/27	5	58.00	2	59.50	58.00	3	7,932	0.04%
2024/05/24	50	58.70	55	58.90	58.70	-5	7,420	-0.07%
2024/05/23	1	59.00	13	58.47	58.50	-12	7,074	-0.17%
2024/05/22	0	0.00	86	58.53	59.30	-86	6,689	-1.29%
2024/05/21	6	52.90	106	53.49	54.00	-100	6,076	-1.65%	大賣/
2024/05/20	0	0.00	10	52.90	53.40	-10	5,869	-0.17%
2024/05/16	5	53.30	8	53.01	53.20	-3	5,648	-0.05%
2024/05/15	0	0.00	28	52.43	52.20	-28	5,549	-0.50%
2024/05/14	0	0.00	6	51.50	51.50	-6	5,422	-0.11%
2024/05/13	0	0.00	22	51.54	51.80	-22	5,374	-0.41%
2024/05/10	0	0.00	2	50.00	50.00	-2	5,212	-0.04%
2024/05/09	3	48.93	0	0.00	48.70	3	5,177	0.06%
2024/05/08	0	0.00	14	50.00	50.00	-14	5,159	-0.27%
2024/05/06	2	48.60	1	48.50	48.25	1	4,973	0.02%
2024/05/02	1	46.90	0	0.00	46.90	1	4,905	0.02%
2024/04/30	0	0.00	2	47.00	47.15	-2	4,882	-0.04%
2024/04/29	0	0.00	1	46.85	46.80	-1	4,826	-0.02%
2024/04/26	2	45.60	0	0.00	45.90	2	4,791	0.04%
2024/04/24	6	46.23	0	0.00	46.10	6	4,755	0.13%
2024/04/17	3	48.12	0	0.00	48.00	3	4,650	0.06%
2024/04/15	1	49.45	0	0.00	49.45	1	4,574	0.02%
2024/04/11	1	49.10	0	0.00	49.20	1	4,517	0.02%
2024/04/10	0	0.00	4	49.11	49.10	-4	4,514	-0.09%
2024/04/09	0	0.00	1	49.80	49.65	-1	4,568	-0.02%
2024/04/08	0	0.00	0.5	48.75	48.55	-0.5	4,601	-0.01%
2024/04/01	0	0.00	7	49.94	49.75	-7	4,560	-0.15%
2024/03/29	3	50.10	0	0.00	50.00	3	4,566	0.07%
2024/03/28	0	0.00	11	49.73	49.70	-11	4,531	-0.24%
2024/03/27	0	0.00	8	50.06	49.85	-8	4,663	-0.17%
2024/03/26	0	0.00	1	49.00	48.85	-1	4,973	-0.02%
2024/03/22	0	0.00	1	48.20	48.10	-1	5,850	-0.02%
2024/03/21	2	49.15	5	48.91	49.15	-3	6,293	-0.05%
2024/03/20	12.5	48.55	6	48.47	48.40	6.5	6,762	0.10%
2024/03/19	1	48.05	3	48.37	47.80	-2	6,807	-0.03%
2024/03/18	1	49.95	8	49.84	49.50	-7	6,858	-0.10%
2024/03/15	0	0.00	67.1	47.83	48.20	-67.1	6,781	-0.99%
2024/03/14	5	47.70	3	47.47	47.65	2	6,721	0.03%
2024/03/11	1	46.25	0	0.00	46.10	1	6,963	0.01%
2024/03/08	2	46.18	0	0.00	46.30	2	7,198	0.03%
2024/03/05	2	46.20	10	46.10	46.05	-8	7,635	-0.10%
2024/03/04	0	0.00	7	46.60	46.75	-7	7,683	-0.09%
2024/03/01	1	46.50	7	46.68	46.65	-6	7,758	-0.08%
2024/02/29	0	0.00	5	46.50	46.95	-5	7,836	-0.06%
2024/02/27	0	0.00	0.1	46.25	46.30	-0.1	7,785	0.00%
2024/02/23	2	46.20	0	0.00	46.30	2	7,848	0.03%
2024/02/22	0	0.00	3	46.10	46.30	-3	7,894	-0.04%
2024/02/20	0	0.00	4	45.80	46.00	-4	8,052	-0.05%
2024/02/19	0	0.00	1	46.30	46.40	-1	8,186	-0.01%
2024/02/16	0	0.00	1.1	46.20	46.55	-1.1	8,334	-0.01%
2024/02/15	0	0.00	2	45.55	45.10	-2	8,361	-0.02%
2024/02/05	4	45.00	4	45.10	45.45	0	8,405	0.00%
2024/02/02	0	0.00	10.1	45.50	45.70	-10.1	8,426	-0.12%
2024/01/31	0	0.00	2	45.35	45.45	-2	8,453	-0.02%
2024/01/30	0	0.00	1	45.20	45.10	-1	8,500	-0.01%
2024/01/29	0	0.00	2	45.20	45.20	-2	8,572	-0.02%
2024/01/25	0	0.00	1	44.35	44.35	-1	8,606	-0.01%
2024/01/24	0	0.00	10	44.10	44.15	-10	8,603	-0.12%
2024/01/23	8	42.95	0	0.00	43.20	8	8,675	0.09%
2024/01/22	1	43.00	1	43.50	43.25	0	8,707	0.00%
2024/01/18	1	42.35	0	0.00	42.35	1	8,755	0.01%
2024/01/17	1	43.20	2	43.15	42.90	-1	8,775	-0.01%
2024/01/16	1	42.80	11	43.05	43.10	-10	8,733	-0.11%
2024/01/12	1	43.60	0	0.00	43.75	1	8,720	0.01%
2024/01/11	6	42.84	8	43.23	43.60	-2	8,766	-0.02%
2024/01/04	10	44.80	0	0.00	44.95	10	9,077	0.11%
2024/01/03	1	44.55	0	0.00	44.95	1	9,315	0.01%
2024/01/02	0	0.00	1.3	45.42	45.55	-1.3	9,284	-0.01%
2023/12/29	0	0.00	1	45.30	44.90	-1	9,312	-0.01%
2023/12/28	2	45.00	3	44.93	45.00	-1	9,359	-0.01%
2023/12/27	3	44.73	7	44.97	44.90	-4	9,441	-0.04%
2023/12/26	2	44.38	0	0.00	44.50	2	9,419	0.02%
2023/12/25	2.3	44.90	0	0.00	44.75	2.3	9,438	0.02%
2023/12/22	7.2	45.77	0	0.00	45.45	7.2	9,439	0.08%
2023/12/21	0	0.00	5	46.84	47.90	-5	9,287	-0.05%
2023/12/20	2	46.55	5	46.88	47.00	-3	8,874	-0.03%
2023/12/19	0	0.00	3	46.00	46.25	-3	8,458	-0.04%
2023/12/18	0	0.00	14	46.48	46.60	-14	8,068	-0.17%
2023/12/15	0	0.00	10.1	45.50	45.35	-10.1	7,684	-0.13%
2023/12/14	0	0.00	6	45.25	45.30	-6	7,343	-0.08%
2023/12/13	7.1	45.18	0	0.00	45.00	7.1	7,361	0.10%
2023/12/12	4	45.95	4	46.03	46.30	0	7,329	0.00%
2023/12/11	0	0.00	3	45.47	45.40	-3	7,273	-0.04%
2023/12/08	0	0.00	1	45.15	45.00	-1	7,356	-0.01%
2023/12/07	0	0.00	2	45.50	44.85	-2	7,324	-0.03%
2023/12/06	4	45.28	0	0.00	45.00	4	7,366	0.05%
2023/12/05	2	43.90	5	43.76	44.25	-3	7,404	-0.04%
2023/12/04	20	44.89	0	0.00	44.70	20	7,195	0.28%
2023/12/01	0	0.00	16	47.26	46.50	-16	6,918	-0.23%
2023/11/30	5	47.31	2	47.15	47.05	3	6,870	0.04%
2023/11/29	3	47.50	0.1	47.65	47.30	2.9	6,788	0.04%
2023/11/28	0	0.00	11	47.55	47.45	-11	6,868	-0.16%
2023/11/27	0	0.00	11	47.01	46.85	-11	6,925	-0.16%
2023/11/21	0	0.00	10	45.85	46.10	-10	7,189	-0.14%
2023/11/20	3	45.50	4	45.84	45.65	-1	7,140	-0.01%
2023/11/17	0	0.00	1	46.75	46.55	-1	7,059	-0.01%
2023/11/16	0	0.00	6	47.07	45.90	-6	7,001	-0.09%
2023/11/15	1	46.25	22	46.45	46.55	-21	6,860	-0.31%
2023/11/14	2	45.75	11	45.43	45.50	-9	6,711	-0.13%
2023/11/13	1	45.50	45.2	45.24	45.65	-44.2	6,650	-0.66%
2023/11/10	0	0.00	9	44.98	44.80	-9	6,582	-0.14%
2023/11/09	0	0.00	6	44.80	44.80	-6	6,546	-0.09%
2023/11/08	0	0.00	5	44.96	45.00	-5	6,540	-0.08%
2023/11/07	2.5	44.84	1	44.85	44.95	1.5	6,576	0.02%
2023/11/06	0	0.00	1	44.95	44.80	-1	6,523	-0.02%
2023/11/03	0	0.00	2	44.15	44.30	-2	6,454	-0.03%
2023/10/31	0	0.00	7	44.26	44.15	-7	6,443	-0.11%
2023/10/30	0	0.00	7	43.70	43.75	-7	6,415	-0.11%
2023/10/27	4.1	44.10	0	0.00	43.95	4.1	6,430	0.06%
2023/10/25	11	44.02	4	43.89	44.00	7	6,407	0.11%
2023/10/24	1	42.60	0	0.00	43.00	1	6,363	0.02%
2023/10/23	1	42.85	8	42.80	42.95	-7	6,353	-0.11%
2023/10/18	8.2	43.64	22	43.37	43.40	-13.8	6,305	-0.22%
2023/10/17	7	43.60	0	0.00	43.20	7	6,268	0.11%
2023/10/13	3.2	44.03	0	0.00	44.15	3.2	6,248	0.05%
2023/10/12	1	44.80	14	44.70	44.95	-13	6,237	-0.21%
2023/10/11	9	44.50	40	44.14	44.80	-31	6,100	-0.51%
2023/10/06	2	42.88	0	0.00	43.10	2	5,908	0.03%
2023/10/05	0	0.00	5	42.35	42.85	-5	5,915	-0.08%
2023/10/04	5	41.95	1	41.75	41.70	4	5,877	0.07%
2023/10/03	1	41.80	40	42.00	42.40	-39	5,940	-0.66%
2023/10/02	4	42.86	5	42.55	42.45	-1	5,915	-0.02%
2023/09/28	0	0.00	4	42.45	42.50	-4	5,972	-0.07%
2023/09/27	0	0.00	13	42.32	42.45	-13	5,992	-0.22%
2023/09/22	0	0.00	5	42.50	42.90	-5	6,185	-0.08%
2023/09/21	0	0.00	4	42.93	42.60	-4	6,147	-0.07%
2023/09/20	4	43.55	8	43.23	43.40	-4	6,069	-0.07%
2023/09/19	2	44.05	159	43.76	43.90	-157	6,058	-2.59%	大賣/鉅額交易
2023/09/18	5	43.17	31	43.15	43.10	-26	5,931	-0.44%
2023/09/15	0	0.00	34	42.51	42.65	-34	5,870	-0.58%
2023/09/14	5	42.80	75	42.73	42.75	-70	5,794	-1.21%
2023/09/13	8	42.43	251	42.47	42.65	-243	5,816	-4.18%	大賣/鉅額交易
2023/09/12	5	41.00	2	41.85	41.80	3	5,928	0.05%
2023/09/11	6	41.47	34	41.60	41.65	-28	5,984	-0.47%
2023/09/08	7	41.34	23	41.17	41.40	-16	5,956	-0.27%
2023/09/06	0	0.00	2	39.55	39.75	-2	5,835	-0.03%
2023/09/05	50	39.95	0	0.00	40.00	50	5,832	0.86%
2023/09/04	0	0.00	64	41.10	40.10	-64	5,843	-1.10%
2023/09/01	0	0.00	10	40.52	40.45	-10	5,794	-0.17%
2023/08/31	1	40.10	3	39.85	39.65	-2	5,662	-0.04%
2023/08/30	28	40.13	21	39.90	39.75	7	5,531	0.13%
2023/08/29	19	39.13	52	39.13	39.55	-33	5,428	-0.61%
2023/08/25	0	0.00	10	37.60	37.40	-10	5,640	-0.18%
2023/08/17	3	37.20	0	0.00	37.95	3	5,839	0.05%
2023/08/15	1	37.80	0	0.00	37.95	1	5,904	0.02%
2023/08/14	11	37.79	1	37.40	37.45	10	5,955	0.17%
2023/08/11	1	38.20	5	38.11	38.40	-4	5,999	-0.07%
2023/08/10	0	0.00	1	36.95	36.90	-1	6,087	-0.02%
2023/08/09	1	37.05	0	0.00	37.35	1	6,098	0.02%
2023/08/08	1	37.55	1	37.70	37.70	0	6,100	0.00%
2023/08/02	5	37.44	4	37.35	37.35	1	6,103	0.02%
2023/08/01	3.3	37.87	1	38.00	37.90	2.3	6,041	0.04%
2023/07/28	3	38.60	0	0.00	38.70	3	6,153	0.05%
2023/07/27	0	0.00	5	38.50	38.60	-5	6,135	-0.08%
2023/07/24	0	0.00	2	38.00	38.00	-2	6,157	-0.03%
2023/07/21	1	38.40	0	0.00	38.40	1	6,166	0.02%
2023/07/20	1	38.80	0	0.00	38.80	1	6,193	0.02%
2023/07/19	0	0.00	4	38.40	38.40	-4	6,171	-0.06%
2023/07/17	10	39.37	2	39.50	39.50	8	6,114	0.13%
2023/07/13	50	39.30	20	39.25	39.10	30	6,069	0.49%
2023/07/12	51	39.41	0	0.00	39.70	51	6,059	0.84%
2023/07/11	0	0.00	8	39.73	39.75	-8	6,101	-0.13%
2023/07/10	2	39.93	2.1	40.03	39.45	-0.1	6,112	0.00%
2023/07/07	1	38.55	2	38.55	38.75	-1	6,073	-0.02%
2023/07/06	12	39.35	4.2	39.56	39.30	7.8	6,028	0.13%
2023/07/05	145	39.15	3	39.10	38.95	142	5,979	2.37%	大買/鉅額交易
2023/07/04	63.3	39.21	0	0.00	39.20	63.3	5,923	1.07%
2023/07/03	14	39.59	1	39.75	39.30	13	5,856	0.22%
2023/06/30	7	40.22	1	40.30	40.15	6	5,786	0.10%
2023/06/29	3	41.10	0	0.00	41.10	3	5,711	0.05%
2023/06/28	1	40.65	1	40.70	40.75	0	5,743	0.00%
2023/06/27	14	41.18	3	40.85	40.80	11	5,768	0.19%
2023/06/26	0	0.00	4	40.95	40.75	-4	5,909	-0.07%
2023/06/21	1	40.80	9	40.69	41.00	-8	6,390	-0.13%
2023/06/20	2	41.10	2	41.10	41.05	0	6,355	0.00%
2023/06/19	3	41.17	0	0.00	41.20	3	6,291	0.05%
2023/06/16	9	41.24	13	41.26	41.15	-4	6,174	-0.06%
2023/06/15	2	41.10	27	40.94	40.55	-25	5,878	-0.43%
2023/06/14	1	40.05	130	40.25	40.25	-129	5,792	-2.23%	大賣/鉅額交易
2023/06/13	2	39.35	4.1	39.31	39.40	-2.1	5,689	-0.04%
2023/06/12	1	39.00	39	39.11	38.85	-38	5,626	-0.68%
2023/06/09	0	0.00	4	38.68	38.80	-4	5,604	-0.07%
2023/06/08	23	38.47	0	0.00	38.55	23	5,569	0.41%
2023/06/07	27	38.80	30	38.95	38.85	-3	5,560	-0.05%
2023/06/06	1	38.80	0	0.00	38.70	1	5,546	0.02%
2023/06/05	6	39.35	50	39.24	38.80	-44	5,535	-0.79%
2023/06/02	1	38.90	108	38.81	39.10	-107	5,501	-1.94%	大賣/鉅額交易
2023/06/01	32	37.85	3	38.02	37.85	29	5,443	0.53%
2023/05/31	5	39.32	1	39.80	39.00	4	5,339	0.07%
2023/05/30	94	39.72	2.1	39.93	39.80	91.9	4,973	1.85%
2023/05/29	56	39.62	0	0.00	39.60	56	4,950	1.13%
2023/05/26	110	39.51	0	0.00	39.50	110	4,994	2.20%	大買/鉅額交易
2023/05/25	8	40.03	0	0.00	39.90	8	4,979	0.16%
2023/05/24	5	39.64	3	39.68	39.80	2	4,942	0.04%
2023/05/23	0	0.00	5	40.00	39.95	-5	4,911	-0.10%
2023/05/22	3	40.35	92	40.43	40.50	-89	4,841	-1.84%
2023/05/19	5	40.20	10	40.14	40.15	-5	4,785	-0.10%
2023/05/18	0	0.00	10	39.92	40.00	-10	4,717	-0.21%
2023/05/17	0	0.00	9	39.79	39.80	-9	4,637	-0.19%
2023/05/16	0	0.00	132	39.72	39.75	-132	4,545	-2.90%	大賣/鉅額交易
2023/05/15	52	38.57	1	38.90	38.90	51	4,385	1.16%
2023/05/10	3	38.70	0	0.00	38.70	3	4,325	0.07%
2023/05/09	1	38.45	90	38.33	38.40	-89	4,345	-2.05%
2023/05/05	2	38.93	1	39.20	38.40	1	4,375	0.02%
2023/05/04	21	38.78	28	38.75	38.80	-7	4,338	-0.16%
2023/05/03	3.1	37.85	33	37.80	37.85	-29.9	4,181	-0.71%
2023/05/02	11	37.89	7	38.00	37.95	4	4,217	0.09%
2023/04/28	2.2	37.70	48	37.70	37.80	-45.8	4,273	-1.07%
2023/04/27	1	37.20	23	37.30	37.50	-22	4,251	-0.52%
2023/04/26	0	0.00	0	37.10	37.10	0	4,243	0.00%
2023/04/25	37	37.10	37	37.60	36.95	0	4,220	0.00%
2023/04/24	5	36.95	5	37.05	37.15	0	4,179	0.00%
2023/04/21	100	36.90	0	0.00	36.90	100	4,181	2.39%
2023/04/20	21	36.86	0	0.00	36.90	21	4,174	0.50%
2023/04/19	1	37.25	7	37.21	37.40	-6	4,191	-0.14%
2023/04/18	74	37.43	1	37.55	37.40	73	4,153	1.76%
2023/04/17	1	37.85	15	38.20	37.90	-14	4,106	-0.34%
2023/04/14	37	37.96	18	38.03	38.00	19	4,047	0.47%
2023/04/13	0	0.00	41	37.57	37.30	-41	3,959	-1.04%
2023/04/12	2	37.65	116	37.66	37.75	-114	3,885	-2.93%	大賣/鉅額交易
2023/04/11	0	0.00	9	37.18	37.10	-9	3,792	-0.24%
2023/04/10	10	37.20	35	37.18	37.15	-25	3,765	-0.66%
2023/04/07	4	36.74	2	36.60	36.80	2	3,711	0.05%
2023/04/06	62	36.33	4	36.20	36.25	58	3,686	1.57%
2023/03/31	36	36.74	15.1	37.13	36.55	20.9	3,645	0.57%
2023/03/30	36	36.49	0	0.00	36.55	36	3,557	1.01%
2023/03/29	46	36.05	4	36.45	36.55	42	3,540	1.19%
2023/03/28	34	35.92	1.4	35.93	35.95	32.6	3,482	0.94%
2023/03/27	5	36.41	7	36.51	36.20	-2	3,425	-0.06%
2023/03/24	44	37.56	96	37.51	37.65	-52	3,235	-1.61%
2023/03/23	6	34.89	25	34.87	34.95	-19	2,687	-0.71%
2023/03/20	3	34.07	0	0.00	34.05	3	2,691	0.11%
2023/03/17	0.2	34.19	1	34.15	33.95	-0.8	2,721	-0.03%
2023/03/16	4	34.09	1	34.10	34.05	3	2,633	0.11%
2023/03/15	12	34.33	0	0.00	34.20	12	2,621	0.46%
2023/03/13	21	34.58	1	34.65	34.65	20	2,609	0.77%
2023/03/10	7	34.50	0	0.00	34.40	7	2,630	0.27%
2023/03/09	1	34.60	3	34.85	34.60	-2	2,642	-0.08%
2023/03/07	1	35.05	3	34.97	34.95	-2	2,691	-0.07%
2023/03/06	0	0.00	45	34.87	35.10	-45	2,698	-1.67%
2023/03/03	2	34.50	0	0.00	34.40	2	2,662	0.08%
2023/03/01	27	34.26	0.5	34.25	34.00	26.5	2,684	0.99%
2023/02/24	30	34.25	0	0.00	34.25	30	2,630	1.14%
2023/02/23	0	35.10	41	35.01	34.85	-41	2,545	-1.61%
2023/02/22	41	34.57	0	0.00	34.60	41	2,526	1.62%
2023/02/21	0.5	35.05	27	35.03	35.05	-26.5	2,524	-1.05%
2023/02/20	1	34.60	0	0.00	34.60	1	2,503	0.04%
2023/02/17	0	0.00	2	34.50	34.55	-2	2,533	-0.08%
2023/02/14	0	0.00	7	34.25	34.20	-7	2,654	-0.26%
2023/02/13	6	34.10	0	0.00	34.15	6	2,666	0.22%
2023/02/10	2	33.85	0	0.00	33.95	2	2,675	0.07%
2023/02/09	1	33.90	0	0.00	33.90	1	2,706	0.04%
2023/02/08	1	33.90	0	0.00	33.90	1	2,696	0.04%
2023/02/07	11	33.90	0	0.00	34.00	11	2,683	0.41%
2023/02/06	21	34.20	0	0.00	34.15	21	2,643	0.79%
2023/02/03	4	34.55	0	0.00	34.55	4	2,624	0.15%
2023/01/30	3	34.60	1	34.80	34.90	2	2,683	0.07%
2023/01/16	0	0.00	20	34.70	34.40	-20	2,664	-0.75%
2023/01/13	21.2	34.20	0	0.00	34.20	21.2	2,737	0.77%
2023/01/10	0	0.00	3	34.75	34.85	-3	2,918	-0.10%
2023/01/09	0	0.00	22	34.85	34.75	-22	2,948	-0.75%
2023/01/06	0	0.00	1	34.50	34.40	-1	2,932	-0.03%
2023/01/04	0	0.00	2	34.10	34.20	-2	3,035	-0.07%
2022/12/29	2	33.60	0	0.00	33.70	2	3,199	0.06%
2022/12/27	0	0.00	10	34.34	34.20	-10	3,307	-0.30%
2022/12/23	3	33.73	0	0.00	33.75	3	3,528	0.09%
2022/12/22	1	33.90	0	0.00	34.00	1	3,626	0.03%
2022/12/21	2	33.70	0	0.00	33.60	2	3,770	0.05%
2022/12/20	0.3	33.80	0	0.00	33.70	0.3	3,853	0.01%
2022/12/19	7	33.90	0	0.00	34.20	7	4,005	0.17%
2022/12/16	20	34.19	0	0.00	34.25	20	4,225	0.47%
2022/12/15	0	0.00	28	34.75	34.50	-28	4,325	-0.65%
2022/12/14	0	0.00	4.5	34.56	34.55	-4.5	4,494	-0.10%
2022/12/13	22	34.36	4	34.35	34.10	18	4,668	0.39%
2022/12/09	0	0.00	21	34.85	35.00	-21	5,259	-0.40%
2022/12/08	21	34.40	2	34.40	34.50	19	5,774	0.33%
2022/12/07	20	34.60	0	0.00	34.50	20	6,117	0.33%
2022/12/05	1	35.00	0	0.00	34.60	1	6,213	0.02%
2022/12/02	1	35.00	0	0.00	34.90	1	6,221	0.02%
2022/12/01	1	34.75	0	0.00	34.55	1	6,223	0.02%
2022/11/30	0	0.00	6	34.58	34.95	-6	6,192	-0.10%
2022/11/29	3	34.05	22	34.41	34.55	-19	6,125	-0.31%
2022/11/28	21	33.70	0	0.00	33.95	21	6,121	0.34%
2022/11/24	0	34.10	37	34.19	34.25	-37	6,164	-0.60%
2022/11/21	2	33.50	0	0.00	33.75	2	6,196	0.03%
2022/11/17	35	33.70	0	0.00	33.75	35	6,205	0.56%
2022/11/16	0	0.00	1	34.30	33.80	-1	6,202	-0.02%
2022/11/15	3	33.92	6	34.32	34.45	-3	6,180	-0.05%
2022/11/14	30	34.05	36	34.24	34.20	-6	6,154	-0.10%
2022/11/11	3	33.30	1	33.35	33.35	2	6,101	0.03%
2022/11/10	1	33.05	0	0.00	33.05	1	6,081	0.02%
2022/11/09	4	33.53	0	0.00	33.45	4	6,120	0.07%
2022/11/08	1	33.55	0	0.00	33.45	1	6,181	0.02%
2022/11/07	0	0.00	3	33.67	33.60	-3	6,252	-0.05%
2022/11/04	3	32.75	0	0.00	32.95	3	6,288	0.05%
2022/11/03	2	33.00	0	0.00	33.00	2	6,303	0.03%
2022/11/01	20	32.60	22	33.04	33.05	-2	6,326	-0.03%
2022/10/31	1	32.45	0	0.00	32.30	1	6,311	0.02%
2022/10/28	4	32.60	0	0.00	32.40	4	6,352	0.06%
2022/10/27	0	0.00	2	33.03	33.05	-2	6,348	-0.03%
2022/10/25	0	32.00	1	32.10	32.10	-1	6,335	-0.02%
2022/10/24	1.1	31.91	3	32.10	32.00	-1.9	6,318	-0.03%
2022/10/21	6	32.08	0	0.00	32.00	6	6,274	0.10%
2022/10/20	9.2	32.60	1	32.55	32.80	8.2	6,191	0.13%
2022/10/19	7	33.84	0	0.00	33.50	7	6,021	0.12%
2022/10/18	3	34.03	0	0.00	33.95	3	6,068	0.05%
2022/10/17	4	33.40	1	33.90	34.00	3	6,113	0.05%
2022/10/14	20	34.41	0	0.00	34.10	20	6,106	0.33%
2022/10/13	24	34.51	10	34.55	34.05	14	6,135	0.23%
2022/10/12	0	0.00	10	35.05	34.85	-10	6,108	-0.16%
2022/10/11	23.1	34.59	0	0.00	34.55	23.1	6,132	0.38%
2022/10/06	1	35.95	10	36.00	35.80	-9	6,159	-0.15%
2022/10/05	0	0.00	2	35.83	35.70	-2	6,143	-0.03%
2022/10/04	1	35.35	22	35.35	35.35	-21	6,091	-0.34%
2022/10/03	28	35.51	9	35.57	35.00	19	6,085	0.31%
2022/09/30	14	35.60	2	35.95	35.70	12	6,141	0.20%
2022/09/29	6	36.43	7	36.26	36.40	-1	6,023	-0.02%
2022/09/28	2	36.35	20	36.65	36.30	-18	5,964	-0.30%
2022/09/27	9	36.96	0	0.00	37.05	9	5,867	0.15%
2022/09/26	7.1	37.02	0	0.00	36.95	7.1	5,802	0.12%
2022/09/23	16	37.65	12	37.43	37.35	4	5,675	0.07%
2022/09/22	1	38.40	6.1	38.70	38.80	-5.1	5,493	-0.09%
2022/09/21	0	0.00	10	39.42	39.25	-10	5,417	-0.18%
2022/09/20	12	39.56	34	39.70	39.60	-22	5,266	-0.42%
2022/09/19	0	0.00	23	39.18	39.45	-23	5,117	-0.45%
2022/09/16	5	38.62	57.5	38.78	39.50	-52.5	4,957	-1.06%
2022/09/15	21	38.60	152	38.85	38.40	-131	4,576	-2.86%	大賣/鉅額交易
2022/09/14	2	37.50	103	37.23	37.70	-101	4,040	-2.50%	大賣/鉅額交易
2022/09/13	11	35.85	46	35.78	35.95	-35	3,724	-0.94%
2022/09/12	0	0.00	6	35.23	35.20	-6	3,641	-0.16%
2022/09/07	2	34.18	0	0.00	34.15	2	3,737	0.05%
2022/09/06	1	34.30	0	0.00	34.60	1	3,718	0.03%
2022/09/05	0.1	34.75	0	0.00	34.65	0.1	3,731	0.00%
2022/09/02	0	0.00	100	35.00	34.80	-100	3,767	-2.65%
2022/09/01	6	34.95	7	35.01	35.00	-1	3,754	-0.03%
2022/08/31	0	0.00	187	35.00	35.45	-187	3,747	-4.99%	大賣/鉅額交易
2022/08/30	0	0.00	14	35.00	34.95	-14	3,735	-0.37%
2022/08/29	6.1	34.60	201	34.56	34.55	-194.9	3,733	-5.22%	大賣/鉅額交易
2022/08/26	0	0.00	2	35.30	35.35	-2	3,729	-0.05%
2022/08/24	0	0.00	3	35.18	35.25	-3	3,786	-0.08%
2022/08/23	2	35.00	0	0.00	34.90	2	4,007	0.05%
2022/08/22	2	35.20	0	0.00	35.20	2	4,064	0.05%
2022/08/16	3	35.30	1	35.50	35.50	2	4,111	0.05%
2022/08/15	1	35.00	0	0.00	34.95	1	4,082	0.02%
2022/08/12	0	0.00	4	35.18	35.20	-4	4,089	-0.10%
2022/08/11	1	34.70	0	0.00	34.75	1	4,032	0.02%
2022/08/10	6	34.37	0	0.00	34.50	6	4,014	0.15%
2022/08/09	1	34.45	0	0.00	34.55	1	4,035	0.02%
2022/08/08	13	34.75	0	0.00	34.80	13	4,014	0.32%
2022/08/05	0	0.00	1	35.00	35.00	-1	4,001	-0.02%
2022/08/04	8	34.85	0	0.00	34.50	8	4,021	0.20%
2022/08/02	3	35.68	0	0.00	35.80	3	3,958	0.08%
2022/08/01	1	36.15	0	0.00	36.10	1	3,941	0.03%
2022/07/28	1	35.20	0	0.00	35.30	1	3,920	0.03%
2022/07/27	0	0.00	1	35.35	35.35	-1	3,904	-0.03%
2022/07/26	0	0.00	1	35.10	35.20	-1	3,903	-0.03%
2022/07/25	0	0.00	1	35.15	35.15	-1	3,902	-0.03%
2022/07/22	2	35.80	11	35.61	35.60	-9	3,851	-0.23%
2022/07/21	3	35.85	1	35.70	36.15	2	3,840	0.05%
2022/07/20	43	36.39	0	0.00	35.80	43	3,799	1.13%
2022/07/19	61	36.44	8	36.57	36.65	53	3,781	1.40%
2022/07/18	56	36.30	1	36.60	36.60	55	3,752	1.47%
2022/07/15	50	35.88	3	36.10	36.30	47	3,706	1.27%
2022/07/14	2	36.15	5	35.94	36.05	-3	3,698	-0.08%
2022/07/13	7	35.25	0	0.00	35.25	7	3,643	0.19%
2022/07/12	54	35.03	0	0.00	34.90	54	3,605	1.50%
2022/07/11	0.1	35.75	1	36.10	35.60	-0.9	3,595	-0.03%
2022/07/08	3	36.02	5	36.10	36.10	-2	3,582	-0.06%
2022/07/06	3	34.95	1	35.60	34.70	2	3,468	0.06%
2022/07/05	0	0.00	10	35.62	35.45	-10	3,482	-0.29%
2022/07/01	1	34.75	0	0.00	34.25	1	3,466	0.03%
2022/06/29	0	0.00	8	35.79	35.65	-8	3,500	-0.23%
2022/06/28	0	0.00	4	35.75	35.70	-4	3,479	-0.11%
2022/06/24	2	35.75	2	35.53	35.45	0	3,554	0.00%
2022/06/23	0	0.00	7	34.92	35.10	-7	3,521	-0.20%
2022/06/21	0	0.00	3	34.72	34.95	-3	3,511	-0.09%
2022/06/20	23	34.03	21	34.30	33.75	2	3,500	0.06%
2022/06/17	1	34.35	1	34.50	34.40	0	3,477	0.00%
2022/06/16	0	0.00	1	35.40	34.85	-1	3,401	-0.03%
2022/06/15	1	34.90	0	0.00	35.05	1	3,443	0.03%
2022/06/14	32	34.88	29	35.05	34.95	3	3,466	0.09%
2022/06/13	61	34.81	32	34.91	34.70	29	3,498	0.83%
2022/06/10	28	35.30	28	35.50	35.50	0	3,485	0.00%
2022/06/09	0	0.00	1	35.80	35.75	-1	3,502	-0.03%
2022/06/08	0	0.00	11	35.75	35.80	-11	3,487	-0.32%
2022/06/07	0	0.00	1	35.50	35.65	-1	3,468	-0.03%
2022/06/06	0	0.00	1	35.55	35.70	-1	3,470	-0.03%
2022/06/01	0	0.00	1	35.40	35.25	-1	3,623	-0.03%
2022/05/31	2	34.98	2	35.10	35.55	0	3,606	0.00%
2022/05/30	0	0.00	10	35.10	35.30	-10	3,395	-0.29%
2022/05/27	0	0.00	3	34.73	34.75	-3	3,357	-0.09%
2022/05/26	0	0.00	1	34.40	34.40	-1	3,371	-0.03%
2022/05/25	0	0.00	5	34.33	34.50	-5	3,454	-0.14%
2022/05/24	0	0.00	3	33.97	33.85	-3	3,508	-0.09%
2022/05/23	8	34.00	0	0.00	33.95	8	3,506	0.23%
2022/05/18	0	0.00	7	34.54	34.75	-7	3,484	-0.20%
2022/05/17	0	0.00	13	34.13	34.30	-13	3,494	-0.37%
2022/05/16	0	0.00	4	33.46	33.60	-4	3,472	-0.12%
2022/05/13	2	33.30	0	0.00	33.30	2	3,480	0.06%
2022/05/12	1	33.00	0	0.00	33.00	1	3,515	0.03%
2022/05/11	1	32.95	0	0.00	33.00	1	3,504	0.03%
2022/05/10	1	33.20	0	0.00	33.25	1	3,543	0.03%
2022/05/09	3	33.28	0	0.00	33.45	3	3,561	0.08%
2022/05/06	0	0.00	1	33.55	33.70	-1	3,626	-0.03%
2022/05/05	0	0.00	2	34.20	34.30	-2	3,729	-0.05%
2022/05/04	2	33.90	0	0.00	33.70	2	3,737	0.05%
2022/05/03	0	0.00	1	33.95	33.70	-1	3,818	-0.03%
2022/04/29	1	33.70	0	0.00	33.45	1	3,837	0.03%
2022/04/28	7	33.42	0	0.00	33.50	7	3,881	0.18%
2022/04/27	8	33.33	6	33.30	33.40	2	3,860	0.05%
2022/04/26	0.2	33.95	0	0.00	33.95	0.2	3,837	0.00%
2022/04/25	15	33.80	0	0.00	33.80	15	3,857	0.39%
2022/04/21	30	34.40	9	34.54	34.55	21	3,847	0.55%
2022/04/20	0	0.00	1	34.05	34.15	-1	3,889	-0.03%
2022/04/19	2	34.10	5	34.10	34.05	-3	3,882	-0.08%
2022/04/18	13	34.20	0	0.00	34.05	13	3,924	0.33%
2022/04/15	6.2	34.24	0	0.00	34.25	6.2	3,938	0.16%
2022/04/12	2	34.35	0	0.00	34.35	2	4,041	0.05%
2022/04/11	15	34.76	0	0.00	34.40	15	4,054	0.37%
2022/04/08	10	35.05	1	35.15	35.00	9	4,056	0.22%
2022/04/07	11.1	35.24	0	0.00	34.95	11.1	4,116	0.27%
2022/04/06	1	35.20	0	0.00	35.65	1	4,126	0.02%
2022/04/01	2	35.88	27	35.88	35.90	-25	4,226	-0.59%
2022/03/31	5	35.67	13	35.63	35.45	-8	4,354	-0.18%
2022/03/30	17.1	35.34	5	35.48	35.30	12.1	4,321	0.28%
2022/03/29	2	34.75	1	35.05	34.60	1	4,231	0.02%
2022/03/28	2	34.68	0	0.00	34.85	2	4,227	0.05%
2022/03/24	9	35.01	3	35.05	35.05	6	4,304	0.14%
2022/03/23	0	0.00	3	35.50	35.50	-3	4,354	-0.07%
2022/03/22	0	0.00	5	35.35	35.55	-5	4,369	-0.11%
2022/03/21	15	35.53	4	35.45	35.60	11	4,402	0.25%
2022/03/17	0	0.00	3	35.05	35.00	-3	4,474	-0.07%
2022/03/16	3	34.47	0	0.00	34.85	3	4,587	0.07%
2022/03/15	1	34.45	0	0.00	34.70	1	4,883	0.02%
2022/03/14	0	0.00	1	34.75	35.05	-1	4,982	-0.02%
2022/03/11	5	34.45	0	0.00	34.50	5	5,019	0.10%
2022/03/10	0	0.00	6	34.62	34.80	-6	5,074	-0.12%
2022/03/09	4	34.15	2	34.25	34.15	2	5,072	0.04%
2022/03/08	7	33.94	0	0.00	34.00	7	5,077	0.14%
2022/03/07	6	34.15	3	34.30	34.20	3	5,080	0.06%
2022/03/04	8	35.10	0	0.00	35.05	8	5,129	0.16%
2022/03/03	3	35.35	0	0.00	35.35	3	5,162	0.06%
2022/03/01	7	35.39	0	0.00	35.65	7	5,198	0.13%
2022/02/25	3	34.93	0	0.00	35.60	3	5,207	0.06%
2022/02/24	12.1	35.21	4	35.05	35.05	8.1	5,142	0.16%
2022/02/23	14	35.70	3	35.92	35.70	11	5,087	0.22%
2022/02/22	20	35.83	0	0.00	35.80	20	5,118	0.39%
2022/02/21	0	0.00	16	36.40	36.40	-16	5,111	-0.31%
2022/02/18	2.1	35.96	3	36.05	35.95	-0.9	5,107	-0.02%
2022/02/17	0	0.00	13	36.13	36.30	-13	5,115	-0.25%
2022/02/16	2	35.53	2	35.70	35.60	0	5,102	0.00%
2022/02/15	2	35.15	0	0.00	35.15	2	5,129	0.04%
2022/02/14	14	35.29	1	35.30	35.25	13	5,187	0.25%
2022/02/11	31	35.90	0	0.00	35.75	31	5,191	0.60%
2022/02/10	21	36.35	0	0.00	36.35	21	5,222	0.40%
2022/02/09	4	36.26	0	0.00	36.35	4	5,230	0.08%
2022/02/08	4	36.54	25	36.49	36.35	-21	5,239	-0.40%
2022/02/07	0	0.00	5	36.02	36.10	-5	5,196	-0.10%
2022/01/26	2.1	34.58	1	34.70	34.55	1.1	5,093	0.02%
2022/01/25	8	34.58	2	34.58	34.55	6	5,130	0.12%
2022/01/24	2	35.03	0	0.00	35.10	2	5,082	0.04%
2022/01/21	6	35.29	1	35.45	35.45	5	5,139	0.10%
2022/01/20	9	35.35	0	0.00	35.45	9	5,107	0.18%
2022/01/19	0	0.00	2	35.40	35.35	-2	5,164	-0.04%
2022/01/18	0	0.00	10	35.87	35.95	-10	5,156	-0.19%
2022/01/17	2	35.38	0	0.00	35.40	2	5,154	0.04%
2022/01/14	12	35.35	3	35.30	35.40	9	5,163	0.17%
2022/01/13	5	36.00	2	36.00	36.00	3	5,183	0.06%
2022/01/12	0	0.00	5	35.98	36.00	-5	5,146	-0.10%
2022/01/11	2	35.55	4	35.59	35.90	-2	5,132	-0.04%
2022/01/10	8	35.39	0	0.00	35.30	8	5,111	0.16%
2022/01/07	1.1	35.36	61	35.36	35.35	-60	5,124	-1.17%
2022/01/06	3	35.60	11	35.64	35.65	-8	5,081	-0.16%
2022/01/05	4	35.84	1	35.75	35.75	3	5,096	0.06%
2022/01/04	40	36.15	0	0.00	35.90	40	5,108	0.78%
2022/01/03	5	36.01	3	35.95	35.85	2	5,109	0.04%
2021/12/30	4	36.18	10.4	36.20	36.10	-6.4	5,105	-0.13%
2021/12/29	7	36.59	0	0.00	36.55	7	5,126	0.14%
2021/12/28	0.1	36.55	0	0.00	36.65	0.1	5,134	0.00%
2021/12/27	17	37.06	8.3	37.10	37.20	8.7	5,044	0.17%
2021/12/24	2	36.15	0.5	36.10	36.05	1.5	4,997	0.03%
2021/12/23	0	0.00	3	36.10	35.80	-3	5,072	-0.06%
2021/12/22	0	0.00	2	35.93	35.90	-2	5,202	-0.04%
2021/12/20	35	35.67	1	35.50	35.50	34	5,264	0.65%
2021/12/17	30	35.73	0.5	36.00	36.15	29.5	5,281	0.56%
2021/12/16	10	35.80	0	0.00	35.55	10	5,262	0.19%
2021/12/15	5	35.62	1	35.65	35.70	4	5,344	0.07%
2021/12/14	50	36.10	10	36.05	35.85	40	5,397	0.74%
2021/12/13	0	36.10	1	36.15	36.10	-1	5,381	-0.02%
2021/12/10	12	35.78	6	35.92	35.85	6	5,435	0.11%
2021/12/09	7	36.09	44	36.28	36.55	-37	5,388	-0.69%
2021/12/08	2	34.75	28	35.20	35.20	-26	5,085	-0.51%
2021/12/07	2	34.55	0	0.00	34.50	2	4,993	0.04%
2021/12/06	0	0.00	29	34.82	34.85	-29	5,066	-0.57%
2021/12/03	3	34.13	9	34.18	34.05	-6	5,181	-0.12%
2021/12/02	0	0.00	4	33.60	34.10	-4	5,200	-0.08%
2021/12/01	24	33.69	0	0.00	33.65	24	5,197	0.46%
2021/11/30	9	33.68	0	0.00	33.50	9	5,160	0.17%
2021/11/29	22	34.14	1	34.15	34.00	21	5,045	0.42%
2021/11/26	2	34.40	0	0.00	34.40	2	5,029	0.04%
2021/11/25	3	35.00	0.2	35.00	34.90	2.8	5,090	0.06%
2021/11/24	1	35.00	2	35.10	35.10	-1	5,171	-0.02%
2021/11/23	3	34.57	0	0.00	34.50	3	5,182	0.06%
2021/11/22	0.2	34.60	2	34.80	34.80	-1.8	5,264	-0.03%
2021/11/19	21	34.35	0	0.00	34.30	21	5,307	0.40%
2021/11/18	1	34.45	0	0.00	34.50	1	5,349	0.02%
2021/11/17	10	34.53	0	0.00	34.45	10	5,361	0.19%
2021/11/16	1	34.75	0	0.00	34.75	1	5,406	0.02%
2021/11/15	0	0.00	2	35.00	35.05	-2	5,536	-0.04%
2021/11/11	10	34.38	15	34.41	34.30	-5	5,810	-0.09%
2021/11/10	4	34.85	0	0.00	34.80	4	5,841	0.07%
2021/11/09	1	34.80	6	34.99	35.20	-5	5,850	-0.09%
2021/11/08	3	34.50	3	34.53	34.80	0	5,916	0.00%
2021/11/05	10	34.10	0	0.00	34.15	10	5,890	0.17%
2021/11/04	15	34.35	0	0.00	34.35	15	5,911	0.25%
2021/11/03	2	34.40	1	34.50	34.50	1	5,919	0.02%
2021/11/02	14	34.43	0	0.00	34.50	14	5,933	0.24%
2021/11/01	0	0.00	2	34.35	34.45	-2	5,893	-0.03%
2021/10/29	1	34.40	0	0.00	34.10	1	5,891	0.02%
2021/10/28	2	34.65	0	0.00	34.75	2	5,841	0.03%
2021/10/27	9	34.69	0	0.00	34.55	9	5,852	0.15%
2021/10/26	2	35.20	6	35.23	35.20	-4	5,851	-0.07%
2021/10/25	1	34.70	0	0.00	35.15	1	5,816	0.02%
2021/10/22	17	35.03	5	35.20	34.85	12	5,840	0.21%
2021/10/21	0	0.00	3	35.42	35.20	-3	5,829	-0.05%
2021/10/20	10	34.90	6	34.85	34.85	4	5,774	0.07%
2021/10/19	5	34.84	0	0.00	34.90	5	5,772	0.09%
2021/10/18	2	35.00	1	35.10	34.90	1	5,762	0.02%
2021/10/15	0	0.00	21	34.83	34.85	-21	5,770	-0.36%
2021/10/14	16	34.05	1	34.15	34.10	15	5,796	0.26%
2021/10/13	21	33.86	5	34.05	33.85	16	5,867	0.27%
2021/10/12	2	33.73	12	33.96	33.95	-10	5,830	-0.17%
2021/10/08	18	34.60	0	0.00	34.40	18	5,813	0.31%
2021/10/07	2	34.75	3	34.85	34.90	-1	5,867	-0.02%
2021/10/06	34	34.16	1	34.00	34.10	33	5,881	0.56%
2021/10/05	50	34.28	2	34.43	34.20	48	5,836	0.82%
2021/10/04	13	34.72	0	0.00	34.65	13	5,850	0.22%
2021/10/01	21.1	34.97	0	0.00	35.00	21.1	5,851	0.36%
2021/09/30	8.1	35.57	1	35.70	35.50	7.1	5,747	0.12%
2021/09/29	29.1	35.23	2	35.45	35.25	27.1	5,680	0.48%
2021/09/28	1	35.80	0	0.00	35.90	1	5,564	0.02%
2021/09/27	0	0.00	4	36.26	36.20	-4	5,592	-0.07%
2021/09/24	60	35.81	2	36.15	35.60	58	5,567	1.04%
2021/09/23	2	35.65	0	0.00	35.60	2	5,511	0.04%
2021/09/22	69.3	35.46	0	0.00	35.40	69.3	5,509	1.26%
2021/09/17	10	36.38	0	0.00	36.15	10	5,446	0.18%
2021/09/16	37	36.93	0	0.00	36.40	37	5,456	0.68%
2021/09/15	8	37.14	3	37.20	37.00	5	5,567	0.09%
2021/09/14	3.2	37.12	12	37.00	37.35	-8.8	5,544	-0.16%
2021/09/13	1	36.30	0	0.00	36.50	1	5,496	0.02%
2021/09/10	16	36.23	0	0.00	36.25	16	5,560	0.29%
2021/09/09	36	36.11	1	36.35	36.25	35	5,878	0.60%
2021/09/08	15.2	35.88	1	35.95	35.80	14.2	5,826	0.24%
2021/09/07	5	36.65	0	0.00	36.65	5	5,733	0.09%
2021/09/06	1.1	37.01	3	37.00	36.90	-1.9	5,753	-0.03%
2021/09/03	6	37.05	3	37.10	37.05	3	5,756	0.05%
2021/09/02	8.3	36.93	0	0.00	36.80	8.3	5,747	0.14%
2021/09/01	14	37.03	1	37.10	37.05	13	5,735	0.23%
2021/08/31	12.4	36.82	10	36.75	37.25	2.4	5,739	0.04%
2021/08/30	48.3	36.77	0	0.00	37.05	48.3	5,668	0.85%
2021/08/27	5	38.15	11	38.18	38.15	-6	5,597	-0.11%
2021/08/26	26	37.73	0	0.00	37.50	26	5,564	0.47%
2021/08/25	22.2	37.79	10	37.95	37.95	12.2	5,540	0.22%
2021/08/24	5	37.90	0	0.00	37.60	5	5,472	0.09%
2021/08/23	20.2	37.90	1	38.10	38.05	19.2	5,436	0.35%
2021/08/20	3.5	37.90	0	0.00	37.55	3.5	5,522	0.06%
2021/08/19	58.3	38.47	52	38.31	37.60	6.3	5,620	0.11%
2021/08/18	72.3	37.39	0	0.00	37.80	72.3	5,554	1.30%
2021/08/17	6.5	38.74	0	0.00	38.40	6.5	5,420	0.12%
2021/08/16	20	39.36	1	39.60	39.15	19	5,337	0.36%
2021/08/13	10	40.40	2	40.45	40.30	8	5,353	0.15%
2021/08/12	41.1	40.65	4	40.85	40.65	37.1	5,414	0.68%
2021/08/11	1	41.55	0	0.00	41.80	1	5,363	0.02%
2021/08/10	25	41.56	0	0.00	41.65	25	5,456	0.46%
2021/08/09	1.1	42.65	0	0.00	42.50	1.1	5,608	0.02%
2021/08/06	0	0.00	1	43.30	43.10	-1	5,689	-0.02%
2021/08/03	6	43.48	0	0.00	43.90	6	6,281	0.10%
2021/08/02	0	0.00	3	43.82	44.20	-3	6,363	-0.05%
2021/07/30	3	43.43	0	0.00	43.10	3	6,426	0.05%
2021/07/28	6	43.65	3	43.90	43.60	3	6,811	0.04%
2021/07/27	2	44.60	2	44.50	44.35	0	6,977	0.00%
2021/07/26	11	44.70	0	0.00	44.30	11	7,167	0.15%
2021/07/23	0	0.00	8	44.50	44.45	-8	7,452	-0.11%
2021/07/22	1	44.30	1	44.30	44.05	0	7,643	0.00%
2021/07/21	6	43.77	1	43.80	43.80	5	7,805	0.06%
2021/07/20	2	44.03	12	43.99	43.85	-10	7,942	-0.13%
2021/07/19	4	44.13	4	44.61	45.00	0	8,125	0.00%
2021/07/16	3	44.63	6	44.95	45.15	-3	8,566	-0.04%
2021/07/15	7	44.04	8	44.54	44.30	-1	8,998	-0.01%
2021/07/14	8	44.12	0	0.00	43.85	8	9,886	0.08%
2021/07/13	5	44.73	5	45.30	44.55	0	10,139	0.00%
2021/07/12	1	44.70	0	0.00	44.80	1	10,396	0.01%
2021/07/09	21.1	44.44	0	0.00	44.70	21.1	10,836	0.19%
2021/07/08	15	44.97	5	45.60	45.15	10	10,863	0.09%
2021/07/07	9	45.25	0	0.00	45.00	9	10,870	0.08%
2021/07/06	3	45.67	0	0.00	45.70	3	10,884	0.03%
2021/07/05	0	0.00	6	46.09	46.00	-6	10,972	-0.05%
2021/07/02	45	45.70	0	0.00	45.45	45	10,992	0.41%
2021/07/01	10	46.25	10	47.13	46.30	0	10,943	0.00%
2021/06/30	8	46.56	0	0.00	46.75	8	10,959	0.07%
2021/06/29	24.2	46.67	0	0.00	46.60	24.2	11,003	0.22%
2021/06/28	12.1	47.00	16	46.95	47.00	-3.9	11,123	-0.04%
2021/06/25	5	47.65	11	47.70	47.35	-6	11,196	-0.05%
2021/06/24	1	47.75	57.3	47.40	47.45	-56.3	11,235	-0.50%
2021/06/23	0	0.00	31	45.72	46.00	-31	11,152	-0.28%
2021/06/22	0	0.00	2	45.25	44.95	-2	11,173	-0.02%
2021/06/21	45	44.27	3	45.00	44.30	42	11,334	0.37%
2021/06/18	46.1	44.78	5	44.90	44.45	41.1	11,309	0.36%
2021/06/17	2	45.15	0	0.00	45.30	2	11,002	0.02%
2021/06/16	2	45.05	0	0.00	45.50	2	11,021	0.02%
2021/06/15	15	45.62	14	45.85	45.65	1	11,061	0.01%
2021/06/11	20	46.40	0	0.00	46.35	20	11,112	0.18%
2021/06/10	3	46.57	0	0.00	46.50	3	11,116	0.03%
2021/06/09	20	47.20	20	47.35	47.00	0	11,095	0.00%
2021/06/08	0	0.00	12	46.97	47.00	-12	11,083	-0.11%
2021/06/07	25	46.38	2	46.35	46.40	23	11,102	0.21%
2021/06/03	0	0.00	12	48.36	48.00	-12	11,101	-0.11%
2021/06/02	6	48.29	21	47.89	48.20	-15	11,144	-0.13%
2021/06/01	11	46.85	10	46.80	47.00	1	11,095	0.01%
2021/05/31	11	47.18	1	46.90	46.65	10	11,201	0.09%
2021/05/28	18	47.57	14	47.84	47.40	4	11,297	0.04%
2021/05/27	0	0.00	1	46.90	47.15	-1	11,207	-0.01%
2021/05/26	2	46.33	1	46.05	46.25	1	11,197	0.01%
2021/05/25	0	0.00	12	46.27	46.30	-12	11,152	-0.11%
2021/05/24	30	44.52	25	44.54	44.60	5	11,108	0.05%
2021/05/21	5	44.05	0	0.00	44.35	5	11,218	0.04%
2021/05/20	0	0.00	2	44.85	44.20	-2	11,167	-0.02%
2021/05/18	11	42.63	17	43.22	43.75	-6	11,075	-0.05%
2021/05/17	15	41.24	1	41.30	41.30	14	11,014	0.13%
2021/05/14	2	43.88	11	44.40	44.35	-9	10,811	-0.08%
2021/05/13	18	43.54	12	44.42	43.90	6	10,697	0.06%
2021/05/12	68	46.02	4	45.05	45.00	64	10,559	0.61%
2021/05/11	50	49.54	5	48.79	48.60	45	10,379	0.43%
2021/05/10	12	51.37	60	51.64	51.50	-48	10,201	-0.47%
2021/05/07	65	50.29	15	51.40	51.00	50	10,178	0.49%
2021/05/06	8	50.00	7	50.69	50.70	1	10,138	0.01%
2021/05/05	26	50.07	8	50.11	49.50	18	9,970	0.18%
2021/05/04	1	51.00	9	51.14	51.10	-8	9,745	-0.08%
2021/05/03	21	52.62	4	52.83	52.50	17	9,553	0.18%
2021/04/29	16	53.86	1	54.40	54.10	15	9,387	0.16%
2021/04/28	26	55.09	18	54.79	55.50	8	9,117	0.09%
2021/04/27	21	56.15	1	56.10	56.10	20	9,030	0.22%
2021/04/26	1	56.90	8	56.95	57.00	-7	8,914	-0.08%
2021/04/23	0	0.00	1	55.60	56.30	-1	8,784	-0.01%
2021/04/22	37	58.10	134	57.85	56.10	-97	8,588	-1.13%	大賣/
2021/04/21	31	57.35	26	57.01	57.10	5	8,128	0.06%
2021/04/20	70	56.92	108	56.84	56.50	-38	7,741	-0.49%	大賣/
2021/04/19	43	53.25	32	54.02	53.80	11	6,858	0.16%
2021/04/16	7	51.26	6	50.68	51.70	1	6,557	0.02%
2021/04/15	2	50.40	51	50.17	51.20	-49	6,355	-0.77%
2021/04/14	2	47.88	13	48.10	48.15	-11	5,976	-0.18%
2021/04/13	4	47.70	0	0.00	47.30	4	6,072	0.07%
2021/04/12	3	47.83	11	48.04	47.80	-8	6,202	-0.13%
2021/04/09	6	48.02	20	47.90	48.00	-14	6,238	-0.22%
2021/04/08	4	46.83	0	0.00	46.95	4	6,166	0.06%
2021/04/07	4	47.21	5.4	47.35	47.30	-1.4	6,163	-0.02%
2021/04/06	7	47.58	3	47.90	47.30	4	6,151	0.07%
2021/04/01	12	47.49	5	47.45	47.45	7	6,115	0.11%
2021/03/31	2	48.03	13	48.15	48.20	-11	6,045	-0.18%
2021/03/30	8	46.96	28	47.04	47.50	-20	5,882	-0.34%
2021/03/29	0	0.00	9	46.52	47.00	-9	5,788	-0.16%
2021/03/26	0	0.00	3	45.60	45.45	-3	5,754	-0.05%
2021/03/25	2	45.50	1	45.60	45.75	1	5,709	0.02%
2021/03/24	3	46.10	12	45.17	46.40	-9	5,620	-0.16%
2021/03/23	2	44.90	19	44.97	44.75	-17	5,436	-0.31%
2021/03/22	2	44.45	10	44.70	44.55	-8	5,468	-0.15%
2021/03/19	23	44.18	0	0.00	44.20	23	5,493	0.42%
2021/03/18	1	45.35	11	45.59	45.00	-10	5,476	-0.18%
2021/03/17	2	44.75	13	44.53	44.70	-11	5,413	-0.20%
2021/03/16	0	0.00	2	44.18	44.05	-2	5,370	-0.04%
2021/03/11	6	43.98	6	44.00	43.85	0	5,662	0.00%
2021/03/10	2	43.50	0	0.00	43.65	2	5,681	0.04%
2021/03/09	5	43.79	0	0.00	43.60	5	5,722	0.09%
2021/03/08	14	43.61	3	44.00	43.45	11	5,736	0.19%
2021/03/05	2	43.13	1	43.25	42.95	1	5,802	0.02%
2021/03/04	11	44.22	8	44.20	43.55	3	5,959	0.05%
2021/03/03	3	44.10	41	43.63	43.85	-38	5,920	-0.64%
2021/03/02	18	42.53	0	0.00	42.40	18	5,874	0.31%
2021/02/26	26	42.85	6	43.44	43.15	20	5,890	0.34%
2021/02/25	0	0.00	1	44.60	44.45	-1	5,794	-0.02%
2021/02/24	15	44.45	26	44.73	44.40	-11	5,882	-0.19%
2021/02/23	0	0.00	24	44.49	44.65	-24	6,035	-0.40%
2021/02/22	1	43.45	9	43.49	43.60	-8	6,028	-0.13%
2021/02/18	7.4	43.39	0	0.00	43.30	7.4	6,145	0.12%
2021/02/17	5	43.00	2	42.70	42.70	3	6,144	0.05%
2021/02/05	0.6	41.90	1	42.15	41.80	-0.4	6,269	-0.01%
2021/02/03	0	0.00	2	42.30	42.45	-2	6,557	-0.03%
2021/02/02	2	41.58	7	41.90	42.25	-5	6,570	-0.08%
2021/02/01	2	40.30	8	40.88	40.80	-6	6,557	-0.09%
2021/01/29	19	39.95	2	39.90	39.95	17	6,608	0.26%
2021/01/28	10	40.41	2	40.45	40.35	8	6,637	0.12%
2021/01/26	2	41.88	1	41.75	41.50	1	6,678	0.01%
2021/01/25	3	41.98	0	0.00	42.00	3	6,666	0.05%
2021/01/22	0	0.00	2	41.90	42.00	-2	6,679	-0.03%
2021/01/21	0	0.00	1	42.25	41.70	-1	6,672	-0.01%
2021/01/20	4	41.68	0	0.00	41.60	4	6,659	0.06%
2021/01/19	2	43.05	4	43.16	43.20	-2	6,574	-0.03%
2021/01/18	6	42.08	0	0.00	42.35	6	6,533	0.09%
2021/01/15	0	0.00	11	43.37	43.05	-11	6,497	-0.17%
2021/01/14	0	0.00	11	42.91	43.10	-11	6,468	-0.17%
2021/01/13	0	0.00	5	43.30	43.30	-5	6,412	-0.08%
2021/01/08	0	0.00	5	43.41	43.60	-5	6,269	-0.08%
2021/01/07	4	42.33	14	42.52	42.85	-10	6,170	-0.16%
2021/01/06	24	41.70	17	41.54	41.35	7	6,075	0.12%
2021/01/05	17	43.12	9	42.91	42.80	8	5,880	0.14%
2021/01/04	2	43.55	9	44.03	44.40	-7	5,711	-0.12%
2020/12/30	2	43.50	3	43.68	44.10	-1	5,627	-0.02%
2020/12/29	1	43.35	0	0.00	43.35	1	5,619	0.02%
2020/12/28	0	0.00	1	43.65	43.60	-1	5,671	-0.02%
2020/12/25	2	43.35	0	0.00	43.55	2	5,672	0.04%
2020/12/24	0	0.00	5	43.65	43.50	-5	5,697	-0.09%
2020/12/23	3	43.47	6	43.40	43.35	-3	5,735	-0.05%
2020/12/22	23	43.72	0	0.00	43.05	23	5,733	0.40%
2020/12/21	10	44.20	10.3	44.75	44.65	-0.3	5,756	-0.01%
2020/12/17	0	0.00	20	45.29	45.50	-20	5,731	-0.35%
2020/12/16	1	45.40	6	45.50	45.70	-5	5,727	-0.09%
2020/12/14	0	0.00	11	45.19	45.15	-11	5,592	-0.20%
2020/12/11	10	44.20	0	0.00	44.35	10	5,524	0.18%
2020/12/10	1	45.00	0	0.00	44.80	1	5,539	0.02%
2020/12/09	10	45.30	14	45.14	45.30	-4	5,503	-0.07%
2020/12/08	5	45.25	29	45.13	45.45	-24	5,469	-0.44%
2020/12/07	1	43.70	5	43.75	43.80	-4	5,351	-0.07%
2020/12/04	1	43.40	10	43.50	43.70	-9	5,386	-0.17%
2020/12/03	0	0.00	7	43.26	43.30	-7	5,370	-0.13%
2020/12/02	1	43.75	1	43.50	43.20	0	5,391	0.00%
2020/12/01	23	42.96	1	43.00	43.50	22	5,425	0.41%
2020/11/30	0	0.00	6	43.13	42.50	-6	5,374	-0.11%
2020/11/25	3	43.00	2	42.90	43.00	1	5,393	0.02%
2020/11/24	7	42.81	1	43.20	42.75	6	5,366	0.11%
2020/11/23	50	43.25	5	43.62	43.30	45	5,316	0.85%
2020/11/20	1	42.80	58	42.92	43.25	-57	5,180	-1.10%
2020/11/19	8	41.79	11	41.80	41.80	-3	4,947	-0.06%
2020/11/18	2	41.08	11	41.13	41.05	-9	4,859	-0.19%
2020/11/17	0	0.00	6	40.15	40.35	-6	4,780	-0.13%
2020/11/16	0	0.00	11	39.82	39.95	-11	4,811	-0.23%
2020/11/13	9	40.43	7	41.18	39.95	2	4,820	0.04%
2020/11/12	9	39.94	13	39.86	39.90	-4	4,745	-0.08%
2020/11/11	0	0.00	11	39.61	40.00	-11	4,888	-0.23%
2020/11/10	0	0.00	4	38.59	38.60	-4	4,971	-0.08%
2020/11/09	2	38.60	71	38.51	38.60	-69	5,060	-1.36%
2020/11/06	0	0.00	1	38.30	38.25	-1	5,078	-0.02%
2020/11/05	4	38.10	31	38.05	38.00	-27	5,174	-0.52%
2020/11/04	0	0.00	7	36.89	37.50	-7	5,080	-0.14%
2020/11/03	25	36.57	6.1	36.71	36.70	18.9	5,035	0.38%
2020/10/30	8	36.13	2	35.95	36.10	6	5,225	0.11%
2020/10/29	3	36.30	0	0.00	36.35	3	5,303	0.06%
2020/10/28	1	37.00	1	37.10	37.10	0	5,346	0.00%
2020/10/26	0	0.00	14	37.31	37.25	-14	5,348	-0.26%
2020/10/23	13	36.70	0	0.00	36.75	13	5,346	0.24%
2020/10/21	1	36.80	3	36.95	36.85	-2	5,463	-0.04%
2020/10/20	2	36.68	0	0.00	36.80	2	5,487	0.04%
2020/10/16	0	0.00	2	36.85	36.70	-2	5,635	-0.04%
2020/10/15	6	36.73	0	0.00	36.60	6	5,670	0.11%
2020/10/14	2	37.03	0	0.00	37.10	2	5,719	0.03%
2020/10/12	0	0.00	5	37.30	37.70	-5	5,962	-0.08%
2020/10/08	7	37.69	0	0.00	37.85	7	6,042	0.12%
2020/10/07	1	37.95	1	38.05	38.00	0	6,085	0.00%
2020/10/06	0	0.00	1	37.85	38.00	-1	6,125	-0.02%
2020/10/05	0	0.00	3	37.88	37.90	-3	6,147	-0.05%
2020/09/30	2	37.10	2	37.00	36.90	0	6,153	0.00%
2020/09/29	0	0.00	6	37.29	37.20	-6	6,259	-0.10%
2020/09/28	0	0.00	10	36.61	36.70	-10	6,259	-0.16%
2020/09/25	5	36.11	0	0.00	36.00	5	6,273	0.08%
2020/09/24	12	36.08	1	35.75	35.70	11	6,256	0.18%
2020/09/23	4	36.76	0	0.00	37.30	4	6,213	0.06%
2020/09/21	5	38.25	1	38.15	38.00	4	6,198	0.06%
2020/09/18	5	37.70	0	0.00	37.70	5	6,209	0.08%
2020/09/17	6	38.09	2	38.20	37.90	4	6,204	0.06%
2020/09/16	0	0.00	12	38.36	38.25	-12	6,206	-0.19%
2020/09/15	5	38.35	16	38.46	38.50	-11	6,224	-0.18%
2020/09/14	1	38.00	0.5	37.80	37.80	0.5	6,212	0.01%
2020/09/11	6.5	37.98	0	0.00	37.90	6.5	6,237	0.10%
2020/09/10	2	38.00	42	38.28	38.50	-40	6,293	-0.64%
2020/09/09	1	38.45	42	37.86	38.45	-41	6,266	-0.65%
2020/09/08	11	37.22	4	37.35	37.50	7	6,182	0.11%
2020/09/07	8	37.26	9	37.11	37.25	-1	6,152	-0.02%
2020/09/04	4	36.00	8	35.93	36.10	-4	6,136	-0.07%
2020/09/03	16	35.93	2	36.13	35.85	14	6,096	0.23%
2020/09/02	22	35.77	12	35.67	35.90	10	6,043	0.17%
2020/09/01	47.1	36.60	3	36.38	36.40	44.1	6,018	0.73%
2020/08/31	20	36.48	0	0.00	36.00	20	5,954	0.34%
2020/08/28	1	37.40	0	0.00	37.30	1	5,794	0.02%
2020/08/27	4	37.33	5	37.15	37.30	-1	5,819	-0.02%
2020/08/26	21	37.82	0	0.00	37.75	21	5,800	0.36%
2020/08/25	1	37.85	2	37.80	37.65	-1	5,843	-0.02%
2020/08/21	60	37.85	6	37.98	38.10	54	6,084	0.89%
2020/08/20	14	37.16	30	36.57	37.45	-16	6,072	-0.26%
2020/08/19	1	38.65	1	38.55	38.40	0	5,995	0.00%
2020/08/18	9	38.76	1	38.60	39.00	8	5,938	0.13%
2020/08/17	4	39.13	4	38.76	38.75	0	5,860	0.00%
2020/08/14	8	37.81	18	38.73	38.65	-10	5,618	-0.18%
2020/08/13	0	0.00	78	36.99	37.75	-78	5,386	-1.45%
2020/08/12	36	36.64	25	36.70	36.35	11	5,277	0.21%
2020/08/11	42	36.31	53	36.82	36.65	-11	5,220	-0.21%
2020/08/10	27	35.40	5	35.64	35.40	22	5,063	0.43%
2020/08/07	4	35.44	6.8	35.54	35.35	-2.8	5,125	-0.06%
2020/08/06	0	0.00	183	36.44	36.40	-183	5,117	-3.58%	大賣/鉅額交易
2020/08/05	4	35.98	4	35.84	35.90	0	5,015	0.00%
2020/08/04	1	34.00	11	35.33	35.55	-10	4,923	-0.20%
2020/08/03	30	33.75	0	0.00	33.60	30	4,841	0.62%
2020/07/30	2	33.80	0	0.00	34.40	2	4,821	0.04%
2020/07/29	1	34.00	2	34.05	33.65	-1	4,862	-0.02%
2020/07/28	4	33.49	20	33.42	33.55	-16	4,921	-0.33%
2020/07/24	6	34.75	10	34.70	34.50	-4	4,982	-0.08%
2020/07/23	55	35.16	3	35.47	35.00	52	5,072	1.03%
2020/07/22	3	35.62	0	0.00	35.65	3	5,096	0.06%
2020/07/21	0	0.00	6	35.53	35.55	-6	5,052	-0.12%
2020/07/20	11	35.10	0	0.00	35.05	11	5,070	0.22%
2020/07/17	11	36.19	4	36.50	35.70	7	5,023	0.14%
2020/07/16	27	37.15	3	37.22	37.00	24	4,973	0.48%
2020/07/15	101	36.62	8	36.47	36.35	93	4,823	1.93%	大買/
2020/07/14	0	0.00	100	35.60	35.55	-100	4,782	-2.09%
2020/07/13	1	35.80	0	0.00	35.55	1	4,758	0.02%
2020/07/10	12	35.36	60	35.30	35.50	-48	4,728	-1.02%
2020/07/09	1	36.10	9	36.12	36.00	-8	4,714	-0.17%
2020/07/08	89	35.40	19	35.63	36.00	70	4,653	1.50%
2020/07/07	6	35.25	12	35.14	35.15	-6	4,545	-0.13%
2020/07/06	2	34.93	7	35.10	35.10	-5	4,552	-0.11%
2020/07/03	2	35.03	4	35.40	34.95	-2	4,557	-0.04%
2020/07/02	10	34.40	19	34.81	35.15	-9	4,612	-0.20%
2020/07/01	1	33.80	0	0.00	33.90	1	4,589	0.02%
2020/06/30	1	33.70	0	0.00	33.75	1	4,590	0.02%
2020/06/29	14	33.91	0	0.00	33.95	14	4,602	0.30%
2020/06/23	10	34.35	0	0.00	34.70	10	4,680	0.21%
2020/06/22	9	34.64	0	0.00	34.60	9	4,693	0.19%
2020/06/19	10	35.11	0	0.00	35.00	10	4,719	0.21%
2020/06/18	4	35.45	2	35.10	35.10	2	4,715	0.04%
2020/06/17	35	35.73	48	35.32	35.70	-13	4,735	-0.27%
2020/06/16	7	34.26	1	34.35	34.15	6	4,763	0.13%
2020/06/15	8	34.34	5	34.81	34.20	3	4,906	0.06%
2020/06/11	0	0.00	2	35.13	34.70	-2	5,094	-0.04%
2020/06/10	11	35.90	0	0.00	36.00	11	5,095	0.22%
2020/06/09	0	0.00	2	35.05	35.40	-2	5,202	-0.04%
2020/06/08	2	35.13	15	34.89	35.20	-13	5,290	-0.25%
2020/06/05	5	34.66	0	0.00	34.75	5	5,287	0.09%
2020/06/04	4	34.46	1	34.85	34.75	3	5,291	0.06%
2020/06/01	2	34.15	11	34.15	33.75	-9	5,302	-0.17%
2020/05/28	1	33.60	0	0.00	33.55	1	5,041	0.02%
2020/05/27	2	33.80	0	0.00	34.00	2	5,029	0.04%
2020/05/26	2	33.60	4	33.75	33.80	-2	5,065	-0.04%
2020/05/25	1	32.00	0	0.00	32.50	1	5,049	0.02%
2020/05/22	10	33.03	0	0.00	32.55	10	5,050	0.20%
2020/05/21	19	33.58	4	33.80	33.80	15	5,024	0.30%
2020/05/20	0	0.00	6	33.70	33.70	-6	5,007	-0.12%
2020/05/19	0	0.00	3	33.27	33.30	-3	4,972	-0.06%
2020/05/18	0	0.00	15	32.53	32.25	-15	4,934	-0.30%
2020/05/15	13	31.84	1	32.50	31.80	12	4,908	0.24%
2020/05/14	22	32.18	5	32.75	32.00	17	4,866	0.35%
2020/05/13	2	33.10	0	0.00	33.05	2	4,782	0.04%
2020/05/12	8	33.44	0	0.00	33.35	8	4,745	0.17%
2020/05/11	2	33.90	0	0.00	33.85	2	4,722	0.04%
2020/05/08	17	34.13	5	34.90	33.85	12	4,701	0.26%
2020/05/07	5	34.25	0	0.00	34.15	5	4,681	0.11%
2020/05/05	6	34.45	11	34.80	34.55	-5	4,627	-0.11%
2020/05/04	8	33.65	16	34.16	34.10	-8	4,569	-0.18%
2020/04/30	1	34.55	10	34.90	34.55	-9	4,501	-0.20%
2020/04/29	5	34.50	2	34.70	34.50	3	4,405	0.07%
2020/04/28	0	0.00	4	34.28	34.55	-4	4,379	-0.09%
2020/04/27	1	32.75	5	32.49	32.80	-4	4,385	-0.09%
2020/04/24	0	0.00	13	30.99	30.60	-13	4,282	-0.30%
2020/04/23	18	30.99	0	0.00	30.85	18	4,231	0.43%
2020/04/22	0	0.00	2	31.35	31.30	-2	4,169	-0.05%
2020/04/21	2	31.90	1	31.95	31.80	1	4,150	0.02%
2020/04/17	12	33.03	3	33.20	33.10	9	4,100	0.22%
2020/04/16	3	32.65	0	0.00	32.85	3	4,028	0.07%
2020/04/15	0	0.00	3	33.15	33.40	-3	3,986	-0.08%
2020/04/14	1	33.05	7	32.29	33.30	-6	3,956	-0.15%
2020/04/13	1	32.10	3	32.20	32.05	-2	3,904	-0.05%
2020/04/10	2	32.23	0	0.00	32.55	2	3,896	0.05%
2020/04/08	10	32.35	2	32.35	32.60	8	3,826	0.21%
2020/04/07	4	31.11	1	32.30	31.40	3	3,764	0.08%
2020/04/06	1	29.85	0	0.00	30.05	1	3,697	0.03%
2020/03/25	62	31.55	0	0.00	31.55	62	3,491	1.78%
2020/03/24	1	31.20	1	31.20	30.70	0	3,435	0.00%
2020/03/23	0	0.00	2	29.48	29.60	-2	3,401	-0.06%
2020/03/20	32	30.30	20	30.40	30.25	12	3,357	0.36%
2020/03/19	10	30.15	31	30.41	29.70	-21	3,219	-0.65%
2020/03/18	31	32.95	7	32.99	33.00	24	3,094	0.78%
2020/03/17	8	33.10	3	33.50	33.00	5	3,023	0.17%
2020/03/16	50	35.05	9	35.53	34.90	41	2,921	1.40%
2020/03/13	2	34.83	61	34.90	36.00	-59	2,853	-2.07%
2020/03/12	1	37.40	9	37.33	37.85	-8	2,743	-0.29%
2020/03/11	10	37.30	13	37.51	38.00	-3	2,632	-0.11%
2020/03/10	5	37.95	2	37.98	38.35	3	2,580	0.12%
2020/03/09	3	38.08	1	38.10	38.10	2	2,568	0.08%
2020/03/05	0	0.00	4	39.15	39.20	-4	2,503	-0.16%
2020/03/04	30	39.15	2	39.13	39.20	28	2,525	1.11%
2020/03/03	6	39.08	2	39.10	39.10	4	2,520	0.16%
2020/03/02	23	38.94	1	39.10	39.00	22	2,519	0.87%
2020/02/25	4	38.65	0	0.00	38.70	4	2,585	0.15%
2020/02/24	8	38.90	0	0.00	38.90	8	2,600	0.31%
2020/02/21	2	39.15	0	0.00	39.15	2	2,615	0.08%
2020/02/20	1	39.10	0	0.00	39.10	1	2,680	0.04%
2020/02/19	1	39.30	0	0.00	39.45	1	2,709	0.04%
2020/02/18	1	39.15	0	0.00	39.20	1	2,738	0.04%
2020/02/14	2	39.90	0	0.00	39.95	2	2,899	0.07%
2020/02/13	0	0.00	4	39.55	39.55	-4	3,163	-0.13%
2020/02/11	3	39.30	1	39.45	39.30	2	3,238	0.06%
2020/02/10	1	39.00	2	39.20	39.40	-1	3,239	-0.03%
2020/02/06	0	0.00	9	40.05	40.00	-9	3,273	-0.27%
2020/02/05	31	39.81	0	0.00	39.95	31	3,292	0.94%
2020/02/04	0	0.00	3	39.70	39.60	-3	3,293	-0.09%
2020/02/03	5	39.10	12	39.05	39.35	-7	3,314	-0.21%
2020/01/31	14	39.33	1	39.50	39.35	13	3,313	0.39%
2020/01/30	9	39.67	1	40.05	39.10	8	3,309	0.24%
2020/01/20	1	42.30	0	0.00	42.25	1	3,203	0.03%
2020/01/17	1	42.15	6	42.14	42.10	-5	3,214	-0.16%
2020/01/15	0	0.00	5	41.90	42.10	-5	3,280	-0.15%
2020/01/14	0	0.00	13	42.30	42.20	-13	3,354	-0.39%
2020/01/13	6	42.00	7.4	42.37	42.40	-1.4	3,406	-0.04%
2020/01/10	1	41.40	0	0.00	41.75	1	3,562	0.03%
2020/01/09	0	0.00	2	41.35	41.50	-2	3,666	-0.05%
2020/01/08	2	41.05	22	41.26	41.05	-20	3,823	-0.52%
2020/01/07	12	41.49	0	0.00	41.35	12	3,905	0.31%
2020/01/06	4	41.49	1	41.40	41.40	3	3,994	0.08%
2020/01/03	1	41.90	0	0.00	41.95	1	4,004	0.02%
2020/01/02	1	42.00	3	41.95	42.10	-2	4,028	-0.05%
2019/12/31	6	41.84	0	0.00	41.80	6	4,073	0.15%
2019/12/27	1	42.30	4	42.15	42.30	-3	4,165	-0.07%
2019/12/25	3	41.85	21	42.05	42.00	-18	4,258	-0.42%
2019/12/24	1	42.15	5	42.20	42.00	-4	4,413	-0.09%
2019/12/23	14	42.35	2	43.00	42.45	12	4,491	0.27%
2019/12/20	16	42.43	11	42.60	43.05	5	4,473	0.11%
2019/12/19	6	42.04	0	0.00	42.20	6	4,446	0.13%
2019/12/18	0	0.00	20	42.35	42.25	-20	4,593	-0.44%
2019/12/17	4	42.10	2	42.18	42.30	2	4,627	0.04%
2019/12/16	6	42.05	0	0.00	42.00	6	4,631	0.13%
2019/12/13	4	41.99	8	41.99	41.65	-4	4,676	-0.09%
2019/12/12	1	41.80	6	41.76	41.65	-5	4,648	-0.11%
2019/12/11	10	40.80	0	0.00	41.15	10	4,660	0.21%
2019/12/09	6	40.85	0	0.00	40.85	6	4,698	0.13%
2019/12/04	10	41.30	0	0.00	41.35	10	4,709	0.21%
2019/12/03	7	40.95	0	0.00	41.40	7	4,746	0.15%
2019/12/02	2	41.35	0	0.00	41.25	2	4,737	0.04%
2019/11/29	4	41.73	5	41.70	41.60	-1	4,782	-0.02%
2019/11/28	11	42.05	1	42.00	42.00	10	4,904	0.20%
2019/11/27	22	41.95	0	0.00	42.00	22	5,085	0.43%
2019/11/26	0	0.00	1	42.20	41.85	-1	5,132	-0.02%
2019/11/25	10	42.00	0	0.00	42.10	10	5,056	0.20%
2019/11/22	21	42.46	0	0.00	42.20	21	5,197	0.40%
2019/11/21	5	41.95	5	41.85	41.85	0	5,305	0.00%
2019/11/20	13	42.10	0	0.00	42.20	13	5,512	0.24%
2019/11/19	9	42.26	0	0.00	42.45	9	5,580	0.16%
2019/11/18	17	42.52	1	42.50	42.80	16	5,521	0.29%
2019/11/15	11	42.92	7	43.30	42.95	4	5,489	0.07%
2019/11/14	17	43.06	0	0.00	42.95	17	5,468	0.31%
2019/11/13	23	43.43	0	0.00	43.35	23	5,403	0.43%
2019/11/12	24	44.30	45	44.12	44.00	-21	5,374	-0.39%
2019/11/11	2	47.55	1	47.10	46.95	1	5,134	0.02%
2019/11/07	3	48.25	0	0.00	48.20	3	5,170	0.06%
2019/11/05	2	48.25	5	48.10	48.20	-3	5,166	-0.06%
2019/11/04	3	48.20	1	47.95	48.25	2	5,203	0.04%
2019/11/01	5	48.05	2	47.85	48.20	3	5,230	0.06%
2019/10/30	0	0.00	5	48.00	48.00	-5	5,276	-0.09%
2019/10/23	3	47.77	1	48.15	47.90	2	5,337	0.04%
2019/10/22	0	0.00	1	47.60	47.80	-1	5,320	-0.02%
2019/10/21	1	48.30	2	48.48	48.55	-1	5,267	-0.02%
2019/10/17	0	0.00	20	48.10	48.15	-20	5,135	-0.39%
2019/10/16	0.3	47.85	23	47.40	47.95	-22.7	5,045	-0.45%
2019/10/15	0	0.00	19	46.65	46.60	-19	4,906	-0.39%
2019/10/09	0	0.00	5	45.05	44.90	-5	4,743	-0.11%
2019/10/08	0	0.00	6	45.23	45.15	-6	4,756	-0.13%
2019/10/07	7	45.52	0	0.00	45.35	7	4,751	0.15%
2019/10/04	0	0.00	1	45.25	45.45	-1	4,737	-0.02%
2019/10/02	0	0.00	1	45.90	45.85	-1	4,638	-0.02%
2019/10/01	0	0.00	2	46.18	46.15	-2	4,620	-0.04%
2019/09/27	0	0.00	24	45.62	45.80	-24	4,558	-0.53%
2019/09/26	0	0.00	8	45.30	45.10	-8	4,414	-0.18%
2019/09/25	15	44.88	19	44.95	45.00	-4	4,333	-0.09%
2019/09/24	1	45.30	1	45.15	44.65	0	4,339	0.00%
2019/09/23	0	0.00	11	45.32	45.00	-11	4,302	-0.26%
2019/09/20	0	0.00	14	44.34	44.40	-14	4,202	-0.33%
2019/09/19	0	0.00	4	44.23	44.50	-4	4,148	-0.10%
2019/09/18	1	44.50	0	0.00	44.60	1	4,143	0.02%
2019/09/17	4	44.38	0	0.00	44.40	4	4,110	0.10%
2019/09/16	2.6	44.24	1	44.20	44.25	1.6	4,158	0.04%
2019/09/12	0	0.00	1	44.15	44.15	-1	4,115	-0.02%
2019/09/11	2	43.75	0	0.00	44.00	2	4,103	0.05%
2019/09/09	3	43.75	0	0.00	43.80	3	4,057	0.07%
2019/09/06	2	43.85	0	0.00	43.85	2	4,060	0.05%
2019/09/05	20	43.60	1	43.70	43.70	19	4,098	0.46%
2019/09/04	2	43.45	0	0.00	43.50	2	4,089	0.05%
2019/09/03	0	0.00	6	43.48	43.45	-6	4,087	-0.15%
2019/09/02	0	0.00	23	44.50	44.05	-23	4,061	-0.57%
2019/08/30	8	43.94	50	43.90	44.00	-42	3,937	-1.07%
2019/08/29	2	42.95	5	42.96	43.00	-3	3,771	-0.08%
2019/08/28	0	0.00	30	42.80	43.00	-30	3,712	-0.81%
2019/08/27	3	43.33	26	43.17	43.00	-23	3,669	-0.63%
2019/08/26	0	0.00	54	42.65	42.60	-54	3,526	-1.53%
2019/08/23	5	42.72	17	42.57	42.50	-12	3,394	-0.35%
2019/08/22	0	0.00	17	41.04	41.30	-17	3,183	-0.53%
2019/08/21	0	0.00	15	40.10	40.00	-15	3,179	-0.47%
2019/08/20	0	0.00	10	40.05	39.85	-10	3,193	-0.31%
2019/08/16	0	0.00	4	40.03	40.10	-4	3,219	-0.12%
2019/08/15	0	0.00	1	40.05	40.10	-1	3,211	-0.03%
2019/08/13	0	0.00	10	40.46	40.25	-10	3,256	-0.31%
2019/08/12	1	40.20	8	40.15	40.00	-7	3,229	-0.22%
2019/08/08	20	38.85	0	0.00	39.05	20	3,192	0.63%
2019/08/07	2	38.80	1	38.65	38.75	1	3,208	0.03%
2019/08/06	5	38.95	6	38.87	38.75	-1	3,254	-0.03%
2019/08/05	1	38.90	0	0.00	38.95	1	3,269	0.03%
2019/08/02	2	38.88	1	39.10	39.00	1	3,267	0.03%
2019/08/01	3	39.52	0	0.00	39.55	3	3,315	0.09%
2019/07/31	11	39.82	2	39.95	40.40	9	3,327	0.27%
2019/07/30	10	40.14	1	40.10	40.15	9	3,299	0.27%
2019/07/29	1	40.00	0	0.00	40.00	1	3,334	0.03%
2019/07/25	5	39.89	0	0.00	40.10	5	3,322	0.15%
2019/07/24	2	39.65	4	39.71	39.65	-2	3,357	-0.06%
2019/07/23	0	0.00	2	39.78	39.65	-2	3,402	-0.06%
2019/07/22	2	39.55	4	39.48	39.45	-2	3,403	-0.06%
2019/07/19	1	40.10	9	40.30	40.40	-8	3,498	-0.23%
2019/07/18	2	40.20	0	0.00	40.20	2	3,544	0.06%
2019/07/17	6	40.40	0	0.00	40.30	6	3,573	0.17%
2019/07/16	4	40.56	14	40.65	40.55	-10	3,634	-0.28%
2019/07/15	22	40.75	0	0.00	40.65	22	3,711	0.59%
2019/07/12	10	40.70	7	40.75	40.65	3	3,804	0.08%
2019/07/11	10	40.35	0	0.00	40.40	10	3,838	0.26%
2019/07/10	5	40.25	8	40.40	40.25	-3	3,878	-0.08%
2019/07/09	5	40.05	0	0.00	40.05	5	3,918	0.13%
2019/07/08	1	40.05	0	0.00	40.20	1	3,957	0.03%
2019/07/05	6	40.33	0	0.00	40.25	6	3,989	0.15%
2019/07/04	1	40.45	0	0.00	40.35	1	4,027	0.02%
2019/07/03	35	40.08	0	0.00	40.40	35	4,030	0.87%
2019/07/02	3	40.00	0	0.00	40.00	3	4,035	0.07%
2019/07/01	2	40.08	1	40.35	39.90	1	4,041	0.02%
2019/06/25	11	40.46	1	40.30	40.30	10	4,038	0.25%
2019/06/24	1	40.80	3	40.70	40.80	-2	4,043	-0.05%
2019/06/21	0	0.00	1	40.25	40.55	-1	4,072	-0.02%
2019/06/20	3	40.35	21	40.40	40.35	-18	4,049	-0.44%
2019/06/19	1	39.90	0	0.00	40.25	1	4,059	0.02%
2019/06/18	5	39.60	2	39.65	39.80	3	4,034	0.07%
2019/06/14	5	39.14	2	39.25	39.30	3	4,044	0.07%
2019/06/13	12	39.15	0	0.00	39.10	12	4,028	0.30%
2019/06/12	17	39.51	0	0.00	39.55	17	4,083	0.42%
2019/06/11	3	40.10	0	0.00	40.10	3	4,023	0.07%
2019/06/10	3	40.40	0	0.00	40.40	3	3,992	0.08%
2019/06/06	6	40.18	9	40.04	40.15	-3	3,963	-0.08%
2019/06/05	0	0.00	13	40.05	40.10	-13	3,948	-0.33%
2019/06/04	0	0.00	10	39.93	39.80	-10	3,922	-0.25%
2019/05/31	6	40.05	0	0.00	40.10	6	3,899	0.15%
2019/05/30	30	40.18	7	40.10	40.05	23	3,877	0.59%
2019/05/29	5	39.70	0	0.00	39.60	5	3,889	0.13%
2019/05/28	5	40.05	0	0.00	40.00	5	3,918	0.13%
2019/05/27	1	39.45	0	0.00	40.00	1	3,864	0.03%
2019/05/24	12	39.43	15	39.60	39.40	-3	3,855	-0.08%
2019/05/23	21	39.70	0	0.00	39.85	21	3,854	0.54%
2019/05/22	20	40.20	9	40.29	40.15	11	3,830	0.29%
2019/05/21	2	40.10	64	40.25	40.65	-62	3,842	-1.61%
2019/05/20	9	39.23	2	39.33	39.35	7	3,766	0.19%
2019/05/17	10	38.84	2	38.98	38.65	8	3,753	0.21%
2019/05/16	41	38.82	0	0.00	38.65	41	3,756	1.09%
2019/05/15	4	39.00	0	0.00	39.00	4	3,749	0.11%
2019/05/14	15	38.72	27	38.67	38.75	-12	3,736	-0.32%
2019/05/13	16	39.13	6	39.02	39.10	10	3,689	0.27%
2019/05/10	19	39.76	0	0.00	39.70	19	3,645	0.52%
2019/05/09	18	40.04	10	40.03	39.95	8	3,642	0.22%
2019/05/08	19	40.36	0	0.00	40.65	19	3,564	0.53%
2019/05/07	12	40.75	0	0.00	40.85	12	3,503	0.34%
2019/05/06	2	40.80	0	0.00	40.80	2	3,461	0.06%
2019/05/03	2	41.70	1.2	41.62	41.70	0.8	3,390	0.02%
2019/05/02	8	41.45	4	41.59	41.45	4	3,385	0.12%
2019/04/30	24	41.40	2	41.73	41.25	22	3,366	0.65%
2019/04/29	20	41.49	14	41.52	41.60	6	3,305	0.18%
2019/04/25	30	40.62	1	41.05	40.40	29	3,231	0.90%
2019/04/24	4	40.98	1	41.25	41.05	3	3,100	0.10%
2019/04/23	3	40.93	1	41.00	41.00	2	3,036	0.07%
2019/04/22	20	40.99	4	41.10	41.00	16	2,998	0.53%
2019/04/19	6	41.28	0	0.00	41.20	6	2,929	0.20%
2019/04/18	12	40.84	1	41.25	41.05	11	2,856	0.39%
2019/04/17	2	41.20	4	41.10	41.15	-2	2,785	-0.07%
2019/04/16	2	41.00	0	0.00	41.00	2	2,720	0.07%
2019/04/15	18	41.39	0.1	41.50	41.30	17.9	2,687	0.67%
2019/04/12	13	41.50	0	0.00	41.50	13	2,632	0.49%
2019/04/11	0	0.00	1	41.95	42.05	-1	2,596	-0.04%
2019/04/10	0	0.00	0.2	42.35	42.55	-0.2	2,562	-0.01%
2019/04/09	1	41.80	20	41.70	41.85	-19	2,549	-0.75%
2019/04/08	10	41.60	0	0.00	41.70	10	2,546	0.39%
2019/04/01	1	41.80	5	41.60	41.45	-4	2,590	-0.15%
2019/03/28	1	41.45	2	41.35	41.40	-1	2,748	-0.04%
2019/03/27	4	41.44	150	41.37	41.90	-146	2,725	-5.36%	大賣/鉅額交易
2019/03/26	1	41.55	0	0.00	41.65	1	2,711	0.04%
2019/03/25	2	41.93	1	41.60	42.20	1	2,660	0.04%
2019/03/22	0	0.00	3	42.65	42.95	-3	2,616	-0.11%
2019/03/21	3	43.80	0	0.00	43.70	3	2,614	0.11%
2019/03/20	1	43.50	2	43.50	43.55	-1	2,637	-0.04%
2019/03/19	0	0.00	2	43.25	43.25	-2	2,627	-0.08%
2019/03/15	5	42.90	2	42.75	43.00	3	2,610	0.11%
2019/03/12	10	42.85	0	0.00	42.85	10	2,512	0.40%
2019/03/11	0	0.00	10	42.60	42.70	-10	2,553	-0.39%
2019/03/08	2	42.85	0	0.00	42.75	2	2,600	0.08%
2019/03/07	3	42.93	3	42.90	43.00	0	2,724	0.00%
2019/03/06	2	43.05	0	0.00	43.10	2	2,789	0.07%
2019/02/26	0	0.00	1	44.75	44.05	-1	2,770	-0.04%
2019/02/20	0	0.00	1	43.20	43.25	-1	2,753	-0.04%
2019/02/19	0	0.00	1	42.60	42.75	-1	2,794	-0.04%
2019/02/14	1	43.25	0	0.00	43.20	1	2,905	0.03%
2019/02/13	0	0.00	1	43.65	43.65	-1	3,041	-0.03%
2019/02/12	0	0.00	5	43.50	44.20	-5	3,174	-0.16%
2019/02/11	0	0.00	4	43.30	43.45	-4	3,165	-0.13%
2019/01/29	0	0.00	5	42.50	42.90	-5	3,105	-0.16%
2019/01/28	0	0.00	3	42.68	42.70	-3	3,098	-0.10%
2019/01/25	0	0.00	1	42.65	42.80	-1	3,106	-0.03%
2019/01/22	1	42.75	1	42.50	42.50	0	3,176	0.00%
2019/01/21	0	0.00	3	43.18	42.95	-3	3,193	-0.09%
2019/01/17	1	42.75	0	0.00	42.80	1	3,237	0.03%
2019/01/15	0	0.00	1	42.80	42.95	-1	3,317	-0.03%
2019/01/11	1	42.50	1	42.90	42.55	0	3,343	0.00%
2019/01/10	1	42.40	2	42.45	42.55	-1	3,349	-0.03%
2019/01/07	0	0.00	4	41.79	41.90	-4	3,428	-0.12%
2019/01/04	1	41.20	1	41.20	41.20	0	3,446	0.00%
2019/01/03	0	0.00	6	40.91	41.05	-6	3,602	-0.17%
2019/01/02	4	40.31	1	40.20	40.20	3	3,626	0.08%
2018/12/28	1	40.85	1	41.10	40.85	0	3,646	0.00%
2018/12/27	0	0.00	1	40.55	40.55	-1	3,679	-0.03%
2018/12/26	2	40.10	1	40.00	40.15	1	3,712	0.03%
2018/12/24	20	41.03	3	41.20	41.15	17	3,707	0.46%
2018/12/22	0	0.00	6	40.75	41.00	-6	3,697	-0.16%
2018/12/21	15	40.31	0	0.00	40.00	15	3,756	0.40%
2018/12/20	0	0.00	1	43.20	43.10	-1	3,600	-0.03%
2018/12/19	3	43.30	2	43.15	43.05	1	3,587	0.03%
2018/12/17	0	0.00	1	43.00	43.00	-1	3,651	-0.03%
2018/12/14	0	0.00	1	42.90	42.90	-1	3,681	-0.03%
2018/12/13	0	0.00	13	42.78	43.00	-13	3,694	-0.35%
2018/12/12	1	41.70	0	0.00	41.55	1	3,724	0.03%
2018/12/11	2	40.98	0	0.00	41.25	2	3,718	0.05%
2018/12/07	2	41.83	0	0.00	41.80	2	3,766	0.05%
2018/12/06	0	0.00	1	42.20	41.75	-1	3,784	-0.03%
2018/12/05	1	42.30	0	0.00	42.60	1	3,773	0.03%
2018/12/04	4	43.28	3	43.10	43.40	1	3,811	0.03%
2018/12/03	6	43.31	1	43.35	43.20	5	3,805	0.13%
2018/11/30	1	41.95	11	42.19	42.50	-10	3,790	-0.26%
2018/11/29	0	0.00	1	41.45	41.60	-1	3,692	-0.03%
2018/11/28	1	40.45	7	40.65	40.75	-6	3,629	-0.17%
2018/11/27	1	40.20	1	40.70	40.70	0	3,645	0.00%
2018/11/22	0	0.00	1	40.30	40.30	-1	3,685	-0.03%
2018/11/21	0	0.00	1	40.20	40.30	-1	3,716	-0.03%
2018/11/20	0	0.00	2	40.20	40.30	-2	3,722	-0.05%
2018/11/16	0	0.00	7	40.29	40.45	-7	3,768	-0.19%
2018/11/15	0	0.00	3	39.17	39.25	-3	3,768	-0.08%
2018/11/14	2	38.85	0	0.00	39.10	2	3,785	0.05%
2018/11/13	5	38.31	1	38.40	39.20	4	3,790	0.11%
2018/11/12	17	39.35	0	0.00	39.10	17	3,715	0.46%
2018/11/09	15	41.29	8	41.29	41.50	7	3,620	0.19%
2018/11/08	3	43.35	0	0.00	43.60	3	3,552	0.08%
2018/11/07	2	43.48	2	43.58	43.40	0	3,585	0.00%
2018/11/06	0	0.00	1	43.20	43.25	-1	3,699	-0.03%
2018/11/05	1	42.70	2	42.88	43.50	-1	3,752	-0.03%
2018/11/02	1	43.15	0	0.00	43.35	1	3,802	0.03%
2018/11/01	1	43.20	3	43.43	43.50	-2	3,890	-0.05%
2018/10/31	20	43.30	4	43.14	43.55	16	4,011	0.40%
2018/10/30	0	0.00	3	42.60	42.55	-3	4,149	-0.07%
2018/10/26	4	41.30	1	41.00	41.55	3	4,157	0.07%
2018/10/24	1	41.60	0	0.00	42.50	1	4,211	0.02%
2018/10/23	10	41.85	4	41.80	42.10	6	4,224	0.14%
2018/10/22	10	42.68	0	0.00	42.60	10	4,259	0.23%
2018/10/19	2	42.35	6	42.31	42.50	-4	4,270	-0.09%
2018/10/18	6	42.78	0	0.00	42.80	6	4,251	0.14%
2018/10/16	1	42.75	0	0.00	42.65	1	4,240	0.02%
2018/10/15	3	42.67	0	0.00	42.60	3	4,238	0.07%
2018/10/12	7	43.07	16	43.02	43.60	-9	4,205	-0.21%
2018/10/11	57	42.85	10	43.30	43.35	47	4,201	1.12%
2018/10/09	6	45.30	1	45.25	45.60	5	4,095	0.12%
2018/10/08	22	45.60	0	0.00	45.50	22	4,078	0.54%
2018/10/05	1	45.45	1	45.65	45.70	0	4,128	0.00%
2018/10/04	4	46.40	0	0.00	46.30	4	4,180	0.10%
2018/10/02	9	47.37	1	47.60	47.30	8	4,181	0.19%
2018/10/01	10	48.25	0	0.00	48.25	10	4,143	0.24%
2018/09/28	0	0.00	5	48.40	48.00	-5	4,210	-0.12%
2018/09/27	0	0.00	1	48.35	48.45	-1	4,159	-0.02%
2018/09/26	1	47.85	0	0.00	47.80	1	4,112	0.02%
2018/09/25	1	48.20	1	48.20	48.10	0	4,137	0.00%
2018/09/21	0.1	47.85	2	48.03	47.85	-2	4,134	-0.05%
2018/09/20	1	48.25	1	47.75	47.70	0	4,109	0.00%
2018/09/19	0	0.00	5	48.13	48.25	-5	4,106	-0.12%
2018/09/18	0	0.00	14	47.94	47.90	-14	4,085	-0.34%
2018/09/17	0	0.00	3	47.10	47.30	-3	4,055	-0.07%
2018/09/14	0	0.00	11	47.25	47.20	-11	4,064	-0.27%
2018/09/12	1	46.75	1	46.55	46.55	0	4,045	0.00%
2018/09/11	0	0.00	1	46.45	46.45	-1	4,063	-0.02%
2018/09/10	0	0.00	20	45.70	45.85	-20	4,137	-0.48%
2018/09/07	0	0.00	1	46.35	46.65	-1	4,176	-0.02%
2018/09/06	0	0.00	1	46.65	46.65	-1	4,185	-0.02%
2018/09/05	1	46.65	0	0.00	46.15	1	4,179	0.02%
2018/09/04	2	47.00	3	47.00	47.05	-1	4,238	-0.02%
2018/08/31	8	45.83	3	45.95	46.90	5	4,244	0.12%
2018/08/29	1	45.90	0	0.00	46.10	1	4,254	0.02%
2018/08/28	0	0.00	2	46.20	46.35	-2	4,274	-0.05%
2018/08/27	3	45.60	0	0.00	45.50	3	4,280	0.07%
2018/08/24	5	45.60	10	46.05	45.50	-5	4,282	-0.12%
2018/08/23	0	0.00	2	46.35	46.10	-2	4,370	-0.05%
2018/08/22	3	46.70	0	0.00	46.60	3	4,375	0.07%
2018/08/17	7	46.88	0	0.00	46.75	7	4,147	0.17%
2018/08/16	0	0.00	3	47.00	47.05	-3	4,166	-0.07%
2018/08/15	2	46.40	20	46.73	46.25	-18	4,205	-0.43%
2018/08/13	3	47.35	0	0.00	47.25	3	4,268	0.07%
2018/08/09	6	48.85	1	48.75	49.00	5	4,209	0.12%
2018/08/08	4	49.11	2	49.35	49.05	2	4,280	0.05%
2018/08/07	6	49.23	2	49.10	49.45	4	4,302	0.09%
2018/08/06	11	48.64	14	48.31	48.80	-3	4,227	-0.07%
2018/08/02	7	46.82	0	0.00	46.80	7	4,066	0.17%
2018/08/01	100	47.27	10	47.35	47.45	90	4,041	2.23%
2018/07/31	30	47.00	3	47.32	47.30	27	4,018	0.67%
2018/07/30	2	47.05	0	0.00	47.00	2	3,983	0.05%
2018/07/27	0	0.00	2	46.78	46.85	-2	3,963	-0.05%
2018/07/26	0	0.00	1	45.75	45.65	-1	3,899	-0.03%
2018/07/25	1	45.75	0	0.00	45.75	1	3,900	0.03%
2018/07/24	0	0.00	8	45.43	45.80	-8	3,938	-0.20%
2018/07/23	0	0.00	6	45.35	45.20	-6	3,924	-0.15%
2018/07/19	1	45.65	0	0.00	45.10	1	3,922	0.03%
2018/07/18	1	45.50	3	45.38	45.65	-2	3,938	-0.05%
2018/07/17	1	45.30	1	45.25	45.30	0	3,917	0.00%
2018/07/16	1	44.35	17	44.46	44.40	-16	3,900	-0.41%
2018/07/13	4	44.20	3	44.37	44.40	1	3,966	0.03%
2018/07/12	3	45.40	54	45.73	46.00	-51	3,931	-1.30%
2018/07/11	6	45.19	0	0.00	45.25	6	3,856	0.16%
2018/07/10	2	45.00	102	45.04	45.15	-100	3,857	-2.59%	大賣/
2018/07/09	1	45.10	0	0.00	45.10	1	3,846	0.03%
2018/07/06	5	44.68	0	0.00	44.60	5	3,884	0.13%
2018/07/04	1	44.90	6	45.05	45.55	-5	3,880	-0.13%
2018/06/29	0	0.00	1	45.50	45.85	-1	3,974	-0.03%
2018/06/28	0	0.00	1	44.65	44.65	-1	3,980	-0.03%
2018/06/27	10	44.67	8	44.65	44.60	2	4,038	0.05%
2018/06/26	3	44.68	8	44.80	44.60	-5	4,180	-0.12%
2018/06/25	1	45.00	0	0.00	45.00	1	4,253	0.02%
2018/06/22	0	0.00	2	45.15	45.10	-2	4,295	-0.05%
2018/06/21	7.2	45.33	1	45.20	45.20	6.2	4,335	0.14%
2018/06/20	10	45.60	0	0.00	45.55	10	4,379	0.23%
2018/06/19	2	45.75	0	0.00	45.10	2	4,403	0.05%
2018/06/15	0	0.00	1	46.55	46.25	-1	4,410	-0.02%
2018/06/13	0	0.00	8	48.09	47.50	-8	4,320	-0.19%
2018/06/12	0	0.00	5	47.77	47.85	-5	4,403	-0.11%
2018/06/11	2	46.80	0	0.00	46.95	2	4,359	0.05%
2018/06/08	0	0.00	2	47.00	46.95	-2	4,400	-0.05%
2018/06/07	5	46.80	11	46.88	47.15	-6	4,419	-0.14%
2018/06/06	1	46.75	5	46.39	46.60	-4	4,452	-0.09%
2018/06/05	0	0.00	3	46.18	46.25	-3	4,422	-0.07%
2018/05/31	3	44.98	0	0.00	45.60	3	4,426	0.07%
2018/05/30	5	45.07	0	0.00	44.95	5	4,338	0.12%
2018/05/29	0	0.00	4	45.64	45.55	-4	4,343	-0.09%
2018/05/28	2	45.45	3	45.60	45.60	-1	4,382	-0.02%
2018/05/24	1	46.05	1	46.10	46.10	0	4,470	0.00%
2018/05/23	0	0.00	1	47.10	46.60	-1	4,501	-0.02%
2018/05/22	1	46.55	10	46.47	46.60	-9	4,522	-0.20%
2018/05/21	9	45.30	6	45.47	45.60	3	4,511	0.07%
2018/05/18	0	0.00	1	44.75	44.85	-1	4,517	-0.02%
2018/05/17	1	44.85	0	0.00	44.85	1	4,645	0.02%
2018/05/16	6	44.11	0	0.00	44.50	6	4,687	0.13%
2018/05/15	44	45.06	3	44.95	45.00	41	4,683	0.88%
2018/05/14	2	46.10	0	0.00	45.90	2	4,768	0.04%
2018/05/11	5	46.07	7	46.19	46.25	-2	4,760	-0.04%
2018/05/10	6	46.08	0	0.00	46.00	6	4,760	0.13%
2018/05/09	16	46.09	0	0.00	46.00	16	4,766	0.34%
2018/05/08	6	46.19	1	46.15	46.20	5	4,832	0.10%
2018/05/07	7	46.45	0	0.00	46.40	7	4,859	0.14%
2018/05/04	6	46.76	0	0.00	46.65	6	4,880	0.12%
2018/05/02	0	0.00	1	47.40	47.35	-1	4,913	-0.02%
2018/04/30	1	47.30	1	47.90	47.90	0	4,936	0.00%
2018/04/26	3	47.27	1	47.30	47.05	2	4,953	0.04%
2018/04/25	2	47.45	2	47.55	47.40	0	4,965	0.00%
2018/04/24	4	47.75	2	47.60	47.85	2	5,014	0.04%
2018/04/23	11	47.52	1	47.50	47.70	10	5,103	0.20%
2018/04/19	10.1	48.00	7	48.09	48.15	3.1	5,112	0.06%
2018/04/17	0	0.00	2	47.50	47.45	-2	5,093	-0.04%
2018/04/16	1	47.95	11	47.92	47.95	-10	5,114	-0.20%
2018/04/13	1	47.80	1	47.80	47.75	0	5,192	0.00%
2018/04/11	1	48.00	1	48.20	48.05	0	5,262	0.00%
2018/04/10	2	47.78	1	48.10	47.90	1	5,278	0.02%
2018/04/09	0	0.00	8	47.79	48.05	-8	5,268	-0.15%
2018/04/03	14	46.68	2	46.58	46.70	12	5,250	0.23%
2018/04/02	9	46.84	0	0.00	46.80	9	5,274	0.17%
2018/03/31	3	46.98	0	0.00	47.05	3	5,295	0.06%
2018/03/30	11	47.03	0	0.00	47.05	11	5,263	0.21%
2018/03/29	20	47.16	3	47.40	47.35	17	5,203	0.33%
2018/03/28	16	47.93	10	48.20	47.80	6	5,071	0.12%
2018/03/27	5	48.58	0	0.00	48.60	5	5,003	0.10%
2018/03/26	3	48.68	0	0.00	49.00	3	4,977	0.06%
2018/03/23	6	49.06	0	0.00	49.25	6	4,943	0.12%
2018/03/22	13	49.42	1	49.55	49.65	12	4,920	0.24%
2018/03/21	9	49.43	1	49.00	49.50	8	4,887	0.16%
2018/03/20	0	0.00	1	50.10	50.10	-1	4,845	-0.02%
2018/03/19	2	49.95	1	50.20	49.90	1	4,845	0.02%
2018/03/16	20	50.50	0	0.00	50.10	20	4,849	0.41%
2018/03/15	5	50.56	11	50.62	50.40	-6	4,777	-0.13%
2018/03/14	3	50.60	11	50.69	50.50	-8	4,772	-0.17%
2018/03/12	11	49.80	12	50.30	50.30	-1	4,801	-0.02%
2018/03/09	10	49.30	1	49.35	49.25	9	4,817	0.19%
2018/03/08	5	49.18	1	49.15	49.20	4	4,936	0.08%
2018/03/06	5	49.00	0	0.00	49.20	5	5,016	0.10%
2018/03/05	1	49.25	0	0.00	49.10	1	5,177	0.02%
2018/03/02	7	49.60	3	49.80	49.75	4	5,254	0.08%
2018/02/26	5	50.80	5	51.10	50.50	0	5,222	0.00%
2018/02/23	0	0.00	6	50.07	50.40	-6	5,183	-0.12%
2018/02/22	2	49.68	1	50.50	49.60	1	5,217	0.02%
2018/02/12	7	49.04	3	48.75	48.95	4	5,113	0.08%
2018/02/09	22	47.44	0	0.00	47.40	22	5,109	0.43%
2018/02/08	6	48.83	0	0.00	49.00	6	5,034	0.12%
2018/02/07	5	49.52	0	0.00	49.10	5	5,038	0.10%
2018/02/06	8	49.74	25	49.59	49.40	-17	5,004	-0.34%
2018/02/05	2	50.70	0	0.00	50.90	2	5,000	0.04%
2018/02/02	4	51.08	1	51.20	51.30	3	4,943	0.06%
2018/02/01	2	51.10	1	51.20	51.00	1	4,933	0.02%
2018/01/31	13	50.85	10	51.00	50.80	3	4,930	0.06%
2018/01/29	30	51.39	1	51.40	51.60	29	4,824	0.60%
2018/01/26	16	51.50	0	0.00	51.50	16	4,775	0.34%
2018/01/25	14	51.56	1	51.50	51.90	13	4,727	0.27%
2018/01/24	4	51.50	3	51.60	51.60	1	4,704	0.02%
2018/01/23	9	51.57	0	0.00	51.70	9	4,688	0.19%
2018/01/22	5	51.80	0	0.00	51.90	5	4,681	0.11%
2018/01/19	5	52.46	0	0.00	52.20	5	4,629	0.11%
2018/01/18	6	52.30	7	52.70	52.40	-1	4,583	-0.02%
2018/01/17	1	52.60	42	52.48	52.60	-41	4,528	-0.91%
2018/01/16	13	51.62	2	51.70	51.80	11	4,415	0.25%
2018/01/15	11	51.88	2	51.70	51.60	9	4,386	0.21%
2018/01/12	1	51.30	1	51.50	51.60	0	4,365	0.00%
2018/01/11	2	51.10	1	51.30	51.30	1	4,313	0.02%
2018/01/09	22	51.03	0	0.00	51.20	22	4,257	0.52%
2018/01/08	4	51.05	0	0.00	51.60	4	4,174	0.10%
2018/01/05	5	51.18	15	51.10	51.50	-10	4,120	-0.24%
2018/01/04	50	51.73	1	52.10	51.60	49	4,086	1.20%
2018/01/03	5	51.88	1	51.80	52.00	4	4,068	0.10%
2018/01/02	21	52.29	1	52.70	51.70	20	4,032	0.50%