正崴 (2392)-臺銀-臺南券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
46.60
漲跌
--
漲幅
0.00%
成交量
2,362張
產業
上市電子零組件類股
590人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	3	46.50	46.60	-3	2,442	-0.12%
2024/04/25	0	0.00	10	45.80	45.40	-10	2,422	-0.41%
2024/04/24	1	45.10	1	45.35	45.80	0	2,415	0.00%
2024/04/22	1	44.05	1	44.35	44.15	0	2,424	0.00%
2024/04/19	5	44.58	0	0.00	44.40	5	2,430	0.21%
2024/04/18	8	46.66	16	45.81	46.25	-8	2,388	-0.33%
2024/04/17	1	44.40	1	43.75	44.45	0	2,355	0.00%
2024/04/16	75	43.64	0	0.00	43.50	75	2,351	3.19%
2024/04/15	0	0.00	12	45.80	45.80	-12	2,301	-0.52%
2024/04/12	5	46.17	1	46.00	46.25	4	2,301	0.17%
2024/04/11	63	45.81	0	0.00	45.85	63	2,300	2.74%
2024/04/10	7	46.46	0	0.00	46.65	7	2,389	0.29%
2024/04/09	15	46.23	0	0.00	46.25	15	2,395	0.63%
2024/04/03	2	46.40	0	0.00	46.35	2	2,378	0.08%
2024/04/02	4	46.91	41	46.98	47.00	-37	2,371	-1.56%
2024/04/01	4	47.34	12	47.51	47.10	-8	2,388	-0.33%
2024/03/29	10	47.77	9	47.41	46.40	1	2,313	0.04%
2024/03/28	23	46.54	9	46.38	46.00	14	2,161	0.65%
2024/03/27	31	45.63	9.6	46.20	47.10	21.4	2,122	1.01%
2024/03/26	24	45.02	0	0.00	44.85	24	2,030	1.18%
2024/03/25	2	45.18	61	45.13	45.15	-59	2,077	-2.84%
2024/03/22	4	44.85	2	45.10	45.00	2	2,139	0.09%
2024/03/21	1	44.65	2	44.85	44.90	-1	2,252	-0.04%
2024/03/20	2	44.63	5	44.87	44.40	-3	2,327	-0.13%
2024/03/19	1	44.25	2	44.23	44.05	-1	2,418	-0.04%
2024/03/18	2	44.00	4	44.25	44.00	-2	2,711	-0.07%
2024/03/15	2	44.45	0	0.00	44.15	2	3,287	0.06%
2024/03/14	4	44.75	0	0.00	44.40	4	3,448	0.12%
2024/03/13	1	45.60	2	45.05	45.15	-1	3,437	-0.03%
2024/03/12	9	44.62	4	45.63	45.20	5	3,402	0.15%
2024/03/11	1	43.30	0	0.00	43.90	1	3,333	0.03%
2024/03/08	2	44.78	6	44.15	43.95	-4	3,332	-0.12%
2024/03/07	5	45.88	22	45.22	45.45	-17	3,320	-0.51%
2024/03/06	1	46.15	55	46.20	46.05	-54	3,334	-1.62%
2024/03/05	2	46.15	32	46.28	46.50	-30	3,341	-0.90%
2024/03/04	14.1	46.03	10	46.05	45.85	4.1	3,355	0.12%
2024/03/01	1.1	46.01	2	46.10	46.05	-0.9	3,335	-0.03%
2024/02/29	10	45.15	4	45.14	45.45	6	3,380	0.18%
2024/02/27	19	44.55	0	0.00	44.50	19	3,421	0.56%
2024/02/26	7	44.84	5	44.40	44.50	2	3,391	0.06%
2024/02/23	9	43.97	1	44.20	43.90	8	3,346	0.24%
2024/02/22	18	44.23	0	0.00	43.90	18	3,332	0.54%
2024/02/21	0.1	44.05	0	0.00	44.20	0.1	3,323	0.00%
2024/02/20	6	43.67	0	0.00	43.50	6	3,318	0.18%
2024/02/19	1	43.60	0	0.00	43.75	1	3,302	0.03%
2024/02/16	3.2	43.13	1	43.30	43.20	2.2	3,320	0.06%
2024/02/15	0.2	42.90	5	42.67	42.85	-4.8	3,317	-0.14%
2024/02/02	1.4	43.84	0	0.00	43.70	1.4	3,322	0.04%
2024/02/01	0.1	44.30	1	44.15	44.05	-0.9	3,319	-0.03%
2024/01/30	3	44.50	0	0.00	44.25	3	3,330	0.09%
2024/01/29	1	44.70	0	0.00	44.80	1	3,325	0.03%
2024/01/23	2	44.60	0	0.00	44.75	2	3,330	0.06%
2024/01/22	0.1	44.35	0	0.00	44.35	0.1	3,319	0.00%
2024/01/19	5.1	43.68	2	43.90	43.90	3.1	3,314	0.09%
2024/01/18	2.2	44.15	0	0.00	44.30	2.2	3,292	0.07%
2024/01/17	2	44.10	0	0.00	44.15	2	3,288	0.06%
2024/01/15	1	45.20	0	0.00	45.20	1	3,254	0.03%
2024/01/12	0.5	45.05	0	0.00	44.60	0.5	3,252	0.02%
2024/01/11	2.1	44.71	0	0.00	44.75	2.1	3,265	0.06%
2024/01/09	1	45.70	0	0.00	45.30	1	3,286	0.03%
2024/01/05	19.1	46.42	4	46.29	45.75	15.1	3,279	0.46%
2024/01/04	7.1	47.19	7	46.64	46.10	0.1	3,261	0.00%
2024/01/03	12	48.80	0	0.00	48.80	12	3,179	0.38%
2023/12/29	2	48.35	5	48.50	48.30	-3	3,162	-0.09%
2023/12/28	2.4	48.55	0	0.00	48.65	2.4	3,161	0.08%
2023/12/27	10	48.89	3	49.10	48.65	7	3,156	0.22%
2023/12/26	6	48.28	0	0.00	48.40	6	3,133	0.19%
2023/12/25	20	48.25	9	48.51	48.10	11	3,137	0.35%
2023/12/22	0	0.00	1	48.50	48.20	-1	3,145	-0.03%
2023/12/21	2.4	49.05	0	0.00	48.80	2.4	3,163	0.08%
2023/12/20	20	49.75	10	49.56	49.90	10	3,185	0.31%
2023/12/19	3.1	48.39	18.1	48.07	48.50	-15	3,128	-0.48%
2023/12/18	7	50.53	46	50.14	49.20	-39	3,071	-1.27%
2023/12/15	41.1	50.25	27	50.43	50.20	14.1	2,983	0.47%
2023/12/14	65.2	49.76	13	50.26	50.00	52.2	3,012	1.73%
2023/12/13	20	49.23	7	49.37	49.60	13	2,903	0.45%
2023/12/12	40	49.84	83.1	49.83	51.60	-43.1	2,612	-1.65%
2023/12/11	21	46.30	54.6	46.47	47.10	-33.6	2,064	-1.63%
2023/12/07	4	45.15	2	45.15	44.80	2	1,949	0.10%
2023/12/06	36	44.88	6	44.80	45.00	30	1,967	1.52%
2023/12/05	2	44.65	27	44.60	44.75	-25	1,986	-1.26%
2023/12/04	5	44.17	2	44.25	44.45	3	1,983	0.15%
2023/12/01	3	44.95	2	44.75	44.90	1	1,982	0.05%
2023/11/30	18	44.27	3.5	44.29	44.10	14.5	2,001	0.72%
2023/11/29	0	0.00	1.4	44.14	44.30	-1.4	2,037	-0.07%
2023/11/28	2.5	43.66	4.1	43.94	43.90	-1.6	2,078	-0.08%
2023/11/27	14	43.83	9	43.69	43.35	5	2,148	0.23%
2023/11/24	5	42.80	10	42.34	42.65	-5	2,203	-0.23%
2023/11/23	1	41.75	14	41.65	41.85	-13	2,166	-0.60%
2023/11/22	2	41.15	0	0.00	41.20	2	2,196	0.09%
2023/11/21	16.1	41.30	0	0.00	41.25	16.1	2,228	0.72%
2023/11/20	4	41.19	2	41.30	41.35	2	2,237	0.09%
2023/11/17	0	0.00	1	40.95	40.90	-1	2,272	-0.04%
2023/11/16	4	40.88	0	0.00	40.90	4	2,278	0.18%
2023/11/15	0	0.00	28	40.86	41.00	-28	2,289	-1.22%
2023/11/14	15	40.36	0	0.00	40.25	15	2,298	0.65%
2023/11/13	15	40.66	0	0.00	40.60	15	2,331	0.64%
2023/11/08	1	39.55	1	39.40	39.65	0	2,500	0.00%
2023/11/07	1	39.20	0	0.00	39.00	1	2,475	0.04%
2023/11/03	1	39.15	0	0.00	38.80	1	2,484	0.04%
2023/11/02	1	39.00	0	0.00	38.95	1	2,514	0.04%
2023/10/25	1	39.50	0	0.00	39.55	1	2,609	0.04%
2023/10/24	2	39.00	0	0.00	39.10	2	2,641	0.08%
2023/10/20	2	38.90	0	0.00	38.95	2	2,848	0.07%
2023/10/18	3	39.93	0	0.00	39.80	3	2,917	0.10%
2023/10/17	1	40.85	0	0.00	40.70	1	2,916	0.03%
2023/10/13	0	0.00	5	41.40	41.30	-5	2,962	-0.17%
2023/10/12	1	41.30	0	0.00	41.30	1	2,990	0.03%
2023/10/06	0	0.00	1	41.20	41.35	-1	2,980	-0.03%
2023/10/04	7	40.46	0	0.00	40.80	7	3,002	0.23%
2023/10/03	1	40.90	0	0.00	41.05	1	3,016	0.03%
2023/10/02	1	41.45	1	41.75	41.50	0	3,043	0.00%
2023/09/28	5	40.86	4	40.71	40.90	1	3,106	0.03%
2023/09/27	0	0.00	10	40.33	40.35	-10	3,132	-0.32%
2023/09/26	4.5	41.20	5	41.34	40.95	-0.5	3,146	-0.02%
2023/09/25	5	42.53	1	43.00	41.90	4	3,118	0.13%
2023/09/22	4	41.41	0	0.00	41.40	4	3,061	0.13%
2023/09/21	3	41.33	0	0.00	41.35	3	3,053	0.10%
2023/09/20	1	41.95	0	0.00	41.85	1	3,045	0.03%
2023/09/18	1	43.35	1	43.50	43.10	0	2,978	0.00%
2023/09/15	3	43.18	0	0.00	43.00	3	2,965	0.10%
2023/09/14	1	44.20	3	43.78	43.50	-2	2,939	-0.07%
2023/09/13	4	44.91	0	0.00	44.40	4	2,898	0.14%
2023/09/12	0	0.00	1	44.00	43.80	-1	2,897	-0.03%
2023/09/11	7	43.56	4	43.73	43.80	3	2,894	0.10%
2023/09/08	6	44.83	0.4	44.85	44.85	5.6	2,844	0.20%
2023/09/07	1	45.70	4	45.80	45.90	-3	2,816	-0.11%
2023/09/06	0	0.00	2	45.75	45.80	-2	2,882	-0.07%
2023/09/05	13	45.48	0	0.00	45.90	13	2,854	0.46%
2023/09/04	4	46.54	6	46.89	46.65	-2	2,804	-0.07%
2023/09/01	5	46.28	23	46.80	45.85	-18	2,740	-0.66%
2023/08/31	1	46.50	0	0.00	46.65	1	2,656	0.04%
2023/08/30	0	0.00	7	44.93	45.80	-7	2,554	-0.27%
2023/08/29	2	44.05	2	43.90	44.10	0	2,428	0.00%
2023/08/28	2	43.90	4	43.93	43.80	-2	2,421	-0.08%
2023/08/25	0	0.00	6	43.36	43.25	-6	2,478	-0.24%
2023/08/24	2	43.20	2	42.90	43.05	0	2,444	0.00%
2023/08/23	0	0.00	4	43.20	42.95	-4	2,425	-0.16%
2023/08/21	0.4	42.55	0	0.00	42.40	0.4	2,375	0.02%
2023/08/18	1	43.20	5	42.70	42.95	-4	2,361	-0.17%
2023/08/17	2	42.90	1	42.75	42.85	1	2,326	0.04%
2023/08/16	0	0.00	1	42.20	42.35	-1	2,277	-0.04%
2023/08/15	1	40.30	16	41.50	42.20	-15	2,221	-0.68%
2023/08/14	2	39.95	2	40.03	39.95	0	2,106	0.00%
2023/08/10	1	39.00	5	38.71	38.75	-4	2,084	-0.19%
2023/08/09	1	39.50	10	39.63	39.45	-9	2,113	-0.43%
2023/08/08	2	39.75	0	0.00	40.00	2	2,112	0.09%
2023/08/07	10	38.85	30	38.87	38.75	-20	2,087	-0.96%
2023/08/04	2	38.20	1	38.50	38.50	1	2,080	0.05%
2023/08/02	33.5	38.36	0	0.00	38.25	33.5	2,074	1.61%
2023/07/31	2	39.28	0	0.00	39.00	2	2,043	0.10%
2023/07/28	1	39.55	1	39.55	39.70	0	2,008	0.00%
2023/07/27	1	40.50	0	0.00	40.00	1	1,985	0.05%
2023/07/26	12	40.91	3	40.76	40.50	9	1,964	0.46%
2023/07/25	2	42.98	2	43.30	43.30	0	1,855	0.00%
2023/07/24	2	43.10	4	43.13	43.05	-2	1,768	-0.11%
2023/07/21	0	0.00	2	42.90	42.95	-2	1,720	-0.12%
2023/07/20	11	42.13	2	42.40	42.20	9	1,692	0.53%
2023/07/19	0	0.00	1	42.80	42.80	-1	1,639	-0.06%
2023/07/18	7	43.61	3	43.33	43.25	4	1,633	0.24%
2023/07/17	4	43.54	19	43.61	43.95	-15	1,619	-0.93%
2023/07/14	3	43.05	0	0.00	43.00	3	1,631	0.18%
2023/07/12	2	42.85	1	42.65	42.80	1	1,682	0.06%
2023/07/11	0	0.00	4	43.10	43.05	-4	1,709	-0.23%
2023/07/10	7	42.91	1	43.20	42.90	6	1,779	0.34%
2023/07/07	6	43.42	4	43.83	43.25	2	1,869	0.11%
2023/07/06	5	44.33	14	43.40	43.70	-9	1,839	-0.49%
2023/07/05	4	43.54	4	43.66	43.50	0	1,757	0.00%
2023/07/04	5	43.19	2	43.18	43.25	3	1,720	0.17%
2023/07/03	1	42.70	1	42.80	42.75	0	1,688	0.00%
2023/06/30	2	42.23	2	42.40	42.10	0	1,678	0.00%
2023/06/27	0	0.00	6	42.18	42.25	-6	1,705	-0.35%
2023/06/26	3	42.67	4	42.48	42.55	-1	1,751	-0.06%
2023/06/21	0	0.00	0.5	42.10	41.90	-0.5	1,884	-0.03%
2023/06/20	2	41.58	0	0.00	41.60	2	1,906	0.10%
2023/06/19	0	0.00	1	41.80	41.70	-1	1,906	-0.05%
2023/06/16	4	42.00	0	0.00	41.90	4	1,926	0.21%
2023/06/12	7	42.10	0	0.00	41.90	7	1,870	0.37%
2023/06/09	1	40.95	0	0.00	41.05	1	1,790	0.06%
2023/06/08	1	41.00	0	0.00	40.80	1	1,797	0.06%
2023/06/07	0	0.00	5	41.69	41.60	-5	1,797	-0.28%
2023/06/05	0	0.00	1	42.00	41.95	-1	1,809	-0.06%
2023/06/02	1	41.55	1	41.80	41.75	0	1,802	0.00%
2023/06/01	3	41.78	1	42.05	41.65	2	1,802	0.11%
2023/05/31	7	41.84	6	41.60	41.65	1	1,784	0.06%
2023/05/29	1	40.00	3	40.35	40.30	-2	1,722	-0.12%
2023/05/26	4	39.93	1	39.90	40.00	3	1,734	0.17%
2023/05/25	0	0.00	1	40.25	40.10	-1	1,743	-0.06%
2023/05/23	5	40.50	0	0.00	40.40	5	1,756	0.28%
2023/05/18	3	40.00	0.5	40.20	40.10	2.5	1,762	0.14%
2023/05/17	5	39.76	0	0.00	39.90	5	1,761	0.28%
2023/05/15	2	38.88	0	0.00	39.50	2	1,763	0.11%
2023/05/12	0	0.00	4	40.80	40.80	-4	1,747	-0.23%
2023/05/11	0	0.00	1	41.15	40.70	-1	1,783	-0.06%
2023/05/09	1	41.65	0	0.00	41.60	1	1,820	0.05%
2023/05/05	0.3	41.77	0.1	42.15	41.40	0.2	1,910	0.01%
2023/05/02	2	42.18	0	0.00	42.45	2	1,981	0.10%
2023/04/28	0	0.00	1	41.65	41.90	-1	2,000	-0.05%
2023/04/26	2	40.85	0	0.00	41.30	2	1,981	0.10%
2023/04/25	1	40.40	1	40.45	40.60	0	1,982	0.00%
2023/04/21	1	41.75	3	41.50	41.45	-2	1,950	-0.10%
2023/04/20	1	42.65	1	42.55	42.35	0	1,929	0.00%
2023/04/19	0	0.00	13	43.64	43.25	-13	1,909	-0.68%
2023/04/18	4	43.28	6	43.68	42.95	-2	1,859	-0.11%
2023/04/17	0	0.00	2	43.35	43.35	-2	1,795	-0.11%
2023/04/14	2	43.30	1	42.85	43.25	1	1,775	0.06%
2023/04/13	6.5	43.14	8	43.08	43.05	-1.5	1,728	-0.09%
2023/04/12	6	42.97	5	42.99	43.15	1	1,639	0.06%
2023/04/11	0.1	41.70	0	0.00	41.75	0.1	1,520	0.00%
2023/04/10	1	41.70	0	0.00	41.60	1	1,514	0.07%
2023/04/07	3	41.48	0	0.00	41.80	3	1,506	0.20%
2023/03/30	7	41.63	1	41.65	41.35	6	1,482	0.40%
2023/03/29	1	41.60	0	0.00	41.95	1	1,479	0.07%
2023/03/28	2	41.18	0	0.00	41.40	2	1,476	0.14%
2023/03/27	10	41.92	10	43.25	41.70	0	1,461	0.00%
2023/03/24	16	42.89	10	42.94	42.85	6	1,396	0.43%
2023/03/22	1	39.50	0	0.00	39.40	1	1,175	0.09%
2023/03/21	1	39.60	0	0.00	39.40	1	1,182	0.08%
2023/03/16	1	38.10	0	0.00	38.30	1	1,158	0.09%
2023/03/15	0	0.00	1	39.05	38.80	-1	1,172	-0.09%
2023/03/14	1	38.90	0	0.00	38.80	1	1,222	0.08%
2023/03/09	0	0.00	1.4	40.10	40.30	-1.4	1,400	-0.10%
2023/03/08	0	0.00	2	40.45	40.50	-2	1,474	-0.14%
2023/03/07	0	0.00	2	40.15	40.25	-2	1,633	-0.12%
2023/03/06	0	0.00	4	39.75	40.00	-4	1,727	-0.23%
2023/03/02	0	0.00	5	39.28	39.40	-5	1,795	-0.28%
2023/02/23	0	0.00	0.1	40.00	39.90	-0.1	1,738	0.00%
2023/02/22	2	40.00	0	0.00	40.00	2	1,728	0.12%
2023/02/17	0	0.00	0.1	39.90	40.05	-0.1	1,741	-0.01%
2023/02/13	0	0.00	10	40.00	39.60	-10	1,831	-0.55%
2023/02/10	0	0.00	4	40.40	40.35	-4	1,828	-0.22%
2023/02/09	0	0.00	1	40.95	40.75	-1	1,811	-0.06%
2023/02/07	0	0.00	2	39.95	40.15	-2	1,755	-0.11%
2023/02/06	0	0.00	5	40.04	40.10	-5	1,736	-0.29%
2023/02/02	0	0.00	3	39.30	39.55	-3	1,646	-0.18%
2023/01/30	2	38.10	0	0.00	38.00	2	1,579	0.13%
2023/01/16	2	36.75	0	0.00	36.70	2	1,555	0.13%
2022/12/22	0	0.00	1	37.15	37.20	-1	2,140	-0.05%
2022/12/19	1	37.75	2	37.75	37.85	-1	2,122	-0.05%
2022/12/14	6	38.50	0	0.00	38.35	6	2,106	0.28%
2022/12/09	1	38.70	0	0.00	38.25	1	2,083	0.05%
2022/12/08	2	38.90	0	0.00	39.00	2	2,060	0.10%
2022/12/06	0	0.00	18.1	39.59	39.40	-18.1	2,018	-0.90%
2022/12/05	9	39.49	1	39.30	39.25	8	1,974	0.41%
2022/12/02	10.2	39.79	13	39.65	39.90	-2.8	1,934	-0.14%
2022/12/01	7.1	38.96	0	0.00	39.20	7.1	1,848	0.38%
2022/11/30	4	39.25	6	39.42	39.40	-2	1,783	-0.11%
2022/11/29	12	38.79	1	39.05	38.80	11	1,697	0.65%
2022/11/28	0	0.00	2.2	38.05	38.20	-2.2	1,540	-0.14%
2022/11/25	5	36.79	11.1	37.19	36.35	-6.1	1,451	-0.42%
2022/11/24	0	0.00	3	36.00	36.25	-3	1,383	-0.22%
2022/11/23	1	35.35	0	0.00	35.45	1	1,373	0.07%
2022/11/22	1	35.35	0	0.00	35.25	1	1,391	0.07%
2022/11/21	4	35.60	0	0.00	35.55	4	1,409	0.28%
2022/11/16	4	35.26	0	0.00	35.30	4	1,460	0.27%
2022/11/15	1	35.65	0	0.00	35.85	1	1,498	0.07%
2022/11/11	2	34.95	0	0.00	34.70	2	1,623	0.12%
2022/11/09	2	35.40	4	35.34	35.40	-2	1,645	-0.12%
2022/11/08	1	35.25	12	35.05	34.90	-11	1,631	-0.67%
2022/10/31	1	33.65	0	0.00	33.60	1	1,606	0.06%
2022/10/26	1	33.70	1	33.80	33.40	0	1,587	0.00%
2022/10/24	1	34.60	0	0.00	34.65	1	1,568	0.06%
2022/10/20	3	34.53	0	0.00	34.60	3	1,554	0.19%
2022/10/19	1	35.95	0	0.00	35.70	1	1,482	0.07%
2022/10/18	1	36.60	3	36.70	36.25	-2	1,466	-0.14%
2022/10/17	0	0.00	1.1	35.74	36.80	-1.1	1,443	-0.08%
2022/10/14	1	36.60	0	0.00	36.60	1	1,417	0.07%
2022/10/13	3	35.54	2.1	36.48	34.80	0.9	1,383	0.07%
2022/10/12	1	37.20	3	36.68	37.20	-2	1,324	-0.15%
2022/10/11	7	36.65	2	36.95	36.35	5	1,265	0.40%
2022/10/07	1	37.45	0.2	37.60	37.25	0.8	1,124	0.07%
2022/09/28	1	33.00	0	0.00	32.90	1	961	0.10%
2022/09/27	0	0.00	4	33.75	33.95	-4	957	-0.42%
2022/09/26	1	33.90	0	0.00	33.45	1	956	0.10%
2022/09/23	1	35.00	0	0.00	34.80	1	950	0.11%
2022/09/20	2	36.50	1	36.50	36.60	1	940	0.11%
2022/09/19	0	0.00	1	36.45	36.45	-1	939	-0.11%
2022/09/16	2	36.75	1	36.75	36.50	1	946	0.11%
2022/09/13	1	36.85	0	0.00	36.95	1	972	0.10%
2022/09/12	2	36.65	2	36.95	36.80	0	974	0.00%
2022/09/01	0	0.00	1	36.70	36.70	-1	942	-0.11%
2022/08/31	0	0.00	3	37.35	37.30	-3	928	-0.32%
2022/08/29	3	37.10	0	0.00	37.35	3	910	0.33%
2022/08/24	20	37.29	21	37.30	37.35	-1	854	-0.12%
2022/08/22	1	38.10	0	0.00	37.35	1	816	0.12%
2022/08/19	4	37.59	8	38.44	38.25	-4	759	-0.53%
2022/08/18	2	37.00	1	37.00	36.95	1	642	0.16%
2022/08/09	0	0.00	1	32.30	32.15	-1	491	-0.20%
2022/08/08	0	0.00	1	32.10	32.10	-1	484	-0.21%
2022/08/05	0.2	31.80	0	0.00	32.10	0.2	477	0.04%
2022/08/03	1	32.00	0	0.00	32.00	1	473	0.21%
2022/08/02	0	0.00	1.2	32.11	32.35	-1.2	481	-0.24%
2022/07/19	0	0.00	1	31.55	31.45	-1	511	-0.20%
2022/07/18	1	32.05	0	0.00	32.65	1	514	0.19%
2022/07/14	0.2	32.25	0	0.00	32.10	0.2	504	0.04%
2022/07/12	0.1	31.45	0	0.00	31.35	0.1	504	0.03%
2022/07/06	1.1	31.77	0	0.00	31.40	1.1	529	0.21%
2022/07/05	1	32.30	1	32.75	32.30	0	543	0.00%
2022/07/04	2	32.15	1	32.50	32.10	1	549	0.18%
2022/07/01	1.1	32.36	1	32.45	32.05	0.1	557	0.02%
2022/06/30	0.1	33.30	1	33.40	33.05	-0.9	556	-0.16%
2022/06/24	1	34.55	1	34.85	34.60	0	583	0.00%
2022/06/23	1	33.85	1	34.20	33.95	0	579	0.00%
2022/06/22	1	33.90	3	34.15	33.95	-2	590	-0.34%
2022/06/20	1.1	32.81	5	32.85	32.50	-3.9	580	-0.67%
2022/06/16	0.1	33.80	0	0.00	33.50	0.1	574	0.02%
2022/06/13	0	0.00	3	34.05	33.95	-3	593	-0.51%
2022/06/10	0.1	34.65	0	0.00	34.65	0.1	594	0.02%
2022/06/09	2	34.80	0	0.00	34.75	2	596	0.34%
2022/06/08	3	34.37	0	0.00	34.50	3	598	0.50%
2022/06/06	2	34.48	0	0.00	34.35	2	605	0.33%
2022/06/01	1	34.95	0	0.00	35.10	1	621	0.16%
2022/05/31	1	34.35	3.3	34.33	34.90	-2.3	624	-0.37%
2022/05/30	4	34.33	0	0.00	34.45	4	624	0.64%
2022/05/27	1	34.10	0	0.00	34.05	1	624	0.16%
2022/05/26	1	33.75	0	0.00	33.80	1	626	0.16%
2022/05/23	0.1	33.70	0	0.00	33.60	0.1	638	0.02%
2022/05/18	3	33.62	0	0.00	33.70	3	655	0.46%
2022/05/12	0.1	32.90	0	0.00	32.70	0.1	687	0.01%
2022/05/09	0	0.00	5	33.51	33.25	-5	690	-0.72%
2022/05/06	1	33.70	0	0.00	33.85	1	693	0.14%
2022/05/03	0	0.00	3	34.18	34.20	-3	718	-0.42%
2022/04/25	0	0.00	1	35.10	35.00	-1	773	-0.13%
2022/04/21	0	0.00	2	36.00	36.00	-2	797	-0.25%
2022/04/20	0.1	35.60	0	0.00	35.75	0.1	808	0.01%
2022/04/19	0.1	35.20	0	0.00	35.05	0.1	839	0.01%
2022/04/18	2.1	34.63	0	0.00	34.60	2.1	869	0.24%
2022/04/15	0.1	35.00	2	34.93	34.90	-1.9	903	-0.21%
2022/04/14	0.2	35.50	0	0.00	35.35	0.2	978	0.02%
2022/04/13	1	35.35	0	0.00	35.50	1	1,170	0.09%
2022/04/11	0.1	36.15	0	0.00	35.95	0.1	1,527	0.01%
2022/04/08	1	37.00	1	37.05	36.90	0	1,637	0.00%
2022/04/07	13	37.02	0	0.00	37.00	13	1,639	0.79%
2022/04/06	0.1	37.50	3	37.25	37.50	-2.9	1,631	-0.18%
2022/03/31	0.1	37.65	0	0.00	37.85	0.1	1,642	0.01%
2022/03/30	1	37.70	0	0.00	37.70	1	1,638	0.06%
2022/03/29	0	0.00	2	37.70	37.70	-2	1,626	-0.12%
2022/03/28	0.1	38.10	0	0.00	38.05	0.1	1,618	0.00%
2022/03/17	1	37.60	0	0.00	38.00	1	1,596	0.06%
2022/03/08	0	0.00	5	37.90	37.55	-5	1,606	-0.31%
2022/03/04	1	38.10	0	0.00	38.35	1	1,594	0.06%
2022/03/03	0	0.00	0	38.80	38.65	0	1,600	0.00%
2022/02/22	0.2	38.75	0	0.00	38.70	0.2	1,656	0.01%
2022/02/21	2	39.03	0	0.00	39.20	2	1,667	0.12%
2022/02/14	2	38.00	0	0.00	38.15	2	1,700	0.12%
2022/02/10	3	38.85	5	39.00	39.05	-2	1,697	-0.12%
2022/02/09	3	38.75	0	0.00	39.05	3	1,698	0.18%
2022/02/08	7	38.78	0	0.00	38.85	7	1,700	0.41%
2022/02/07	2	38.00	0	0.00	38.10	2	1,707	0.12%
2022/01/26	0.2	37.85	0	0.00	37.70	0.2	1,709	0.01%
2022/01/25	1	37.60	0	0.00	37.55	1	1,721	0.06%
2022/01/24	1	37.95	0	0.00	37.85	1	1,715	0.06%
2022/01/20	2.1	39.00	0	0.00	39.00	2.1	1,725	0.12%
2022/01/19	3	38.52	0	0.00	38.55	3	1,736	0.17%
2022/01/18	0.1	39.00	0	0.00	38.90	0.1	1,724	0.01%
2022/01/17	1	38.45	0	0.00	38.95	1	1,720	0.06%
2022/01/14	3	38.67	1	38.65	38.65	2	1,719	0.12%
2022/01/13	2	39.30	1	39.15	39.30	1	1,718	0.06%
2022/01/12	2	39.48	0	0.00	39.60	2	1,708	0.12%
2022/01/11	5	39.72	0	0.00	39.50	5	1,678	0.30%
2022/01/10	3	40.38	1	40.45	40.15	2	1,653	0.12%
2022/01/07	4	41.25	1	40.75	40.70	3	1,623	0.18%
2022/01/06	12	42.42	8	41.75	41.80	4	1,541	0.26%
2022/01/05	3	41.72	7.2	41.76	42.80	-4.2	1,360	-0.31%
2022/01/04	11	41.27	1	41.90	40.80	10	1,101	0.91%
2022/01/03	3	40.28	9	40.99	41.35	-6	1,033	-0.58%
2021/12/28	1.1	39.40	0	0.00	39.40	1.1	1,040	0.11%
2021/12/23	0	0.00	1	38.90	39.00	-1	1,039	-0.10%
2021/12/17	1	38.75	1	38.60	38.50	0	1,055	0.00%
2021/12/16	0	0.00	2	39.03	38.70	-2	1,056	-0.19%
2021/12/15	0	0.00	2	38.80	38.80	-2	1,066	-0.19%
2021/12/10	0	0.00	1	38.90	38.85	-1	1,088	-0.09%
2021/12/03	2	38.00	0	0.00	38.15	2	1,082	0.18%
2021/12/02	1	38.40	0	0.00	38.00	1	1,078	0.09%
2021/11/23	1	39.50	0	0.00	39.05	1	1,079	0.09%
2021/11/19	1	39.35	1	39.10	39.10	0	1,037	0.00%
2021/11/18	3	39.42	0	0.00	39.20	3	1,034	0.29%
2021/11/10	0	0.00	1	39.10	38.95	-1	1,017	-0.10%
2021/11/09	0	0.00	5	38.75	38.85	-5	1,027	-0.49%
2021/11/08	3	38.60	0	0.00	38.60	3	1,031	0.29%
2021/11/04	1	39.05	3	39.03	39.00	-2	1,053	-0.19%
2021/11/02	1	38.85	12.1	39.15	38.40	-11.1	1,045	-1.06%
2021/11/01	3	38.72	1	38.65	38.80	2	1,044	0.19%
2021/10/28	0	0.00	1	38.70	39.05	-1	1,046	-0.10%
2021/10/27	1	37.90	0	0.00	37.80	1	1,025	0.10%
2021/10/25	0	0.00	1	38.05	38.10	-1	1,036	-0.10%
2021/10/20	1	37.75	0	0.00	37.80	1	1,077	0.09%
2021/10/18	0	0.00	1	37.50	37.50	-1	1,101	-0.09%
2021/10/14	2	36.98	0	0.00	36.90	2	1,250	0.16%
2021/10/13	20	37.18	1	37.10	37.10	19	1,332	1.43%
2021/10/12	3	37.87	1	37.90	37.60	2	1,391	0.14%
2021/10/08	2	38.38	1	38.95	38.40	1	1,463	0.07%
2021/10/07	3	38.47	3	38.50	38.30	0	1,858	0.00%
2021/10/06	5	38.53	35	38.08	38.10	-30	1,847	-1.62%
2021/10/05	3	36.70	0	0.00	37.00	3	1,774	0.17%
2021/10/04	28	37.00	0	0.00	36.85	28	1,783	1.57%
2021/10/01	0	0.00	1	37.45	37.20	-1	1,804	-0.06%
2021/09/29	2	37.55	0	0.00	37.50	2	1,819	0.11%
2021/09/28	1	37.70	0	0.00	38.00	1	1,840	0.05%
2021/09/27	1	37.95	0	0.00	37.95	1	1,851	0.05%
2021/09/24	0	0.00	1	37.70	37.70	-1	1,870	-0.05%
2021/09/23	1	36.95	0	0.00	36.90	1	1,874	0.05%
2021/09/22	1.1	36.38	0	0.00	36.50	1.1	1,882	0.06%
2021/09/17	1	36.90	0	0.00	36.90	1	1,883	0.05%
2021/09/09	2	37.55	0	0.00	37.60	2	1,960	0.10%
2021/09/08	10	37.60	0	0.00	37.60	10	1,976	0.51%
2021/09/02	0	0.00	1	38.50	38.35	-1	1,994	-0.05%
2021/08/30	1	38.80	0	0.00	38.80	1	1,993	0.05%
2021/08/27	1	38.85	0	0.00	38.80	1	2,002	0.05%
2021/08/26	2	38.98	3	38.65	38.55	-1	2,000	-0.05%
2021/08/25	2	38.93	0	0.00	38.95	2	2,022	0.10%
2021/08/24	2	38.40	4	38.41	38.40	-2	2,039	-0.10%
2021/08/23	0	0.00	3	38.27	38.40	-3	2,053	-0.15%
2021/08/19	0	0.00	5	38.00	37.75	-5	2,078	-0.24%
2021/08/18	0.1	37.55	2	38.55	38.50	-1.9	2,080	-0.09%
2021/08/17	6	37.99	0	0.00	37.90	6	2,091	0.29%
2021/08/16	2	38.65	2	38.63	38.40	0	2,086	0.00%
2021/08/13	1	39.50	0	0.00	39.20	1	2,080	0.05%
2021/08/12	6	39.89	0	0.00	39.75	6	2,080	0.29%
2021/08/11	3	39.88	2	40.30	39.90	1	2,097	0.05%
2021/08/10	1	40.20	0	0.00	40.05	1	2,122	0.05%
2021/08/09	1	40.65	0.3	40.50	40.40	0.8	2,172	0.03%
2021/08/05	0	0.00	1	41.15	41.10	-1	2,223	-0.04%
2021/08/04	0	0.00	1	40.00	40.30	-1	2,282	-0.04%
2021/07/30	1.3	40.52	0	0.00	40.40	1.3	2,345	0.05%
2021/07/27	2	40.98	1	41.75	41.20	1	2,410	0.04%
2021/07/26	0	0.00	3	41.25	41.35	-3	2,424	-0.12%
2021/07/23	3	41.33	0	0.00	41.20	3	2,446	0.12%
2021/07/21	4	40.80	0	0.00	40.60	4	2,469	0.16%
2021/07/20	13	41.55	0	0.00	41.35	13	2,457	0.53%
2021/07/19	3	44.98	3.2	45.04	45.00	-0.2	2,360	-0.01%
2021/07/16	4	45.35	1	45.30	45.30	3	2,335	0.13%
2021/07/15	0.1	46.10	12	45.95	45.85	-11.9	2,300	-0.52%
2021/07/14	45	46.57	50	47.24	46.15	-5	2,248	-0.22%
2021/07/13	0	0.00	14	43.64	44.00	-14	1,848	-0.76%
2021/07/12	0.1	43.00	1	43.10	43.20	-0.9	1,833	-0.05%
2021/07/09	0	0.00	2	42.90	42.90	-2	1,847	-0.11%
2021/07/08	16	42.90	3	42.98	43.00	13	1,891	0.69%
2021/07/07	1	43.30	1	43.45	43.35	0	1,915	0.00%
2021/07/06	7	43.30	0	0.00	43.40	7	1,954	0.36%
2021/07/05	11	43.09	0	0.00	43.35	11	2,016	0.55%
2021/07/01	1	42.35	0	0.00	42.45	1	2,109	0.05%
2021/06/29	1	42.00	1	42.00	41.90	0	2,156	0.00%
2021/06/28	1	42.30	1	42.10	42.30	0	2,172	0.00%
2021/06/25	2	42.10	0	0.00	42.00	2	2,200	0.09%
2021/06/21	12	40.28	0	0.00	40.10	12	2,365	0.51%
2021/06/09	0.2	40.05	0	0.00	40.00	0.2	2,865	0.01%
2021/06/08	1.1	40.05	0	0.00	40.00	1.1	2,888	0.04%
2021/06/07	1	40.05	1	39.90	40.35	0	2,901	0.00%
2021/06/04	0	0.00	1	40.60	40.40	-1	2,906	-0.03%
2021/06/03	1	40.95	0	0.00	40.85	1	2,918	0.03%
2021/06/02	2	40.83	2	40.70	40.65	0	2,943	0.00%
2021/06/01	0	0.00	6	40.77	41.15	-6	2,940	-0.20%
2021/05/31	3	40.05	2	40.13	40.20	1	2,949	0.03%
2021/05/28	1	40.00	1	39.95	39.95	0	2,990	0.00%
2021/05/27	3	39.42	0	0.00	39.65	3	2,999	0.10%
2021/05/25	6	39.82	8	39.99	39.85	-2	3,032	-0.07%
2021/05/24	0	0.00	1	39.00	39.10	-1	3,059	-0.03%
2021/05/20	2	38.30	1	38.25	38.25	1	3,233	0.03%
2021/05/19	1	38.60	0	0.00	38.40	1	3,246	0.03%
2021/05/18	1	38.00	0	0.00	38.85	1	3,251	0.03%
2021/05/17	2	37.43	18	37.23	36.90	-16	3,251	-0.49%
2021/05/14	3	39.52	0	0.00	39.10	3	3,209	0.09%
2021/05/13	1	39.50	0	0.00	39.20	1	3,192	0.03%
2021/05/12	8.1	38.90	3	40.20	39.25	5.1	3,183	0.16%
2021/05/11	4.1	41.91	0	0.00	41.50	4.1	3,132	0.13%
2021/05/10	0	0.00	5	43.18	43.10	-5	3,114	-0.16%
2021/05/06	5	43.55	0	0.00	42.95	5	3,140	0.16%
2021/05/05	1	43.15	2	43.65	43.10	-1	3,143	-0.03%
2021/05/04	7	44.49	4	44.08	43.65	3	3,183	0.09%
2021/05/03	0	0.00	1	45.70	45.10	-1	3,291	-0.03%
2021/04/28	0	0.00	4	46.89	46.75	-4	3,402	-0.12%
2021/04/27	0	0.00	9	46.72	46.55	-9	3,484	-0.26%
2021/04/26	8	46.30	0	0.00	46.25	8	3,494	0.23%
2021/04/23	4	46.34	2	46.45	46.35	2	3,557	0.06%
2021/04/22	5	47.61	0	0.00	46.35	5	3,742	0.13%
2021/04/21	5	47.30	7	47.39	47.55	-2	3,881	-0.05%
2021/04/20	4	47.15	10	47.30	47.30	-6	3,910	-0.15%
2021/04/19	6	46.86	12	46.85	46.80	-6	4,077	-0.15%
2021/04/16	3	46.42	3	46.73	46.80	0	4,170	0.00%
2021/04/15	4	46.14	3	46.23	46.20	1	4,219	0.02%
2021/04/14	8	46.49	1	46.40	46.40	7	4,309	0.16%
2021/04/13	5	47.28	0	0.00	46.65	5	4,709	0.11%
2021/04/12	6	47.50	6	47.88	47.40	0	4,822	0.00%
2021/04/09	1	48.15	2	47.80	47.80	-1	5,091	-0.02%
2021/04/08	4	48.21	2	48.45	48.35	2	5,046	0.04%
2021/04/07	5	48.25	7	48.25	48.70	-2	5,034	-0.04%
2021/04/06	8	48.02	1	48.00	48.00	7	5,075	0.14%
2021/04/01	1	47.80	20	47.74	47.75	-19	5,204	-0.37%
2021/03/31	2	48.03	1	48.20	48.05	1	5,381	0.02%
2021/03/30	20	47.94	6	48.27	48.40	14	5,393	0.26%
2021/03/29	6	47.89	4	48.01	48.05	2	5,491	0.04%
2021/03/26	13	48.45	0	0.00	48.35	13	5,526	0.24%
2021/03/25	7	48.61	1	48.65	48.40	6	5,565	0.11%
2021/03/24	1	48.40	2	48.63	48.50	-1	5,578	-0.02%
2021/03/23	9	49.03	6	49.82	48.90	3	5,660	0.05%
2021/03/22	0	0.00	11	48.70	48.85	-11	5,619	-0.20%
2021/03/19	1	48.30	2	48.25	48.30	-1	5,702	-0.02%
2021/03/18	6	48.02	4	48.05	48.05	2	6,029	0.03%
2021/03/17	3	47.70	29	47.29	47.85	-26	6,604	-0.39%
2021/03/16	1	47.05	6	47.30	47.05	-5	6,611	-0.08%
2021/03/15	2	47.05	2	47.00	47.15	0	6,635	0.00%
2021/03/11	0	0.00	1	46.60	46.60	-1	6,795	-0.01%
2021/03/10	0	0.00	1	46.00	45.95	-1	6,845	-0.01%
2021/03/09	1	45.40	0	0.00	46.10	1	6,962	0.01%
2021/03/08	7	45.96	0	0.00	45.85	7	6,998	0.10%
2021/03/04	1	46.90	0	0.00	46.80	1	7,064	0.01%
2021/03/03	1	47.15	6	47.25	47.15	-5	7,089	-0.07%
2021/03/02	1	46.95	10	46.25	46.30	-9	7,058	-0.13%
2021/02/26	0	0.00	4	46.95	46.95	-4	7,067	-0.06%
2021/02/24	9	47.06	5	46.80	46.80	4	7,232	0.06%
2021/02/23	28	47.73	16	47.40	47.50	12	7,210	0.17%
2021/02/22	11	46.79	4.9	46.97	47.55	6.1	7,116	0.09%
2021/02/19	0	0.00	17	45.96	46.45	-17	7,059	-0.24%
2021/02/18	0	0.00	10	46.05	46.05	-10	7,137	-0.14%
2021/02/17	1	45.45	1	45.30	45.35	0	7,136	0.00%
2021/02/03	4	44.35	0	0.00	44.35	4	7,123	0.06%
2021/02/02	0	0.00	4	44.93	44.80	-4	7,118	-0.06%
2021/01/29	5.5	45.82	0	0.00	44.85	5.5	7,089	0.08%
2021/01/25	0	0.00	5	47.02	47.00	-5	6,957	-0.07%
2021/01/22	0	0.00	4	45.24	45.80	-4	6,817	-0.06%
2021/01/21	3	43.80	3	44.07	44.05	0	6,744	0.00%
2021/01/20	7	44.85	6	44.94	44.60	1	6,668	0.01%
2021/01/19	1	46.45	14	46.32	46.20	-13	6,593	-0.20%
2021/01/18	8.5	45.64	0	0.00	46.15	8.5	6,568	0.13%
2021/01/15	13	47.59	0	0.00	47.25	13	6,499	0.20%
2021/01/14	5	48.87	20	49.10	49.25	-15	6,351	-0.24%
2021/01/13	2	47.85	17	47.87	47.90	-15	6,186	-0.24%
2021/01/12	16	48.32	25	48.51	47.65	-9	6,282	-0.14%
2021/01/11	5	48.36	18	48.59	48.25	-13	6,268	-0.21%
2021/01/08	1	47.65	3	48.42	47.85	-2	6,230	-0.03%
2021/01/07	16	48.37	10	48.78	48.25	6	6,210	0.10%
2021/01/06	30	48.91	37	49.93	48.55	-7	6,109	-0.11%
2021/01/05	4	49.00	11	48.66	48.80	-7	5,670	-0.12%
2021/01/04	20	48.82	85	48.70	48.50	-65	5,539	-1.17%
2020/12/31	9	47.10	12	47.28	47.10	-3	5,229	-0.06%
2020/12/30	9	47.24	13	47.10	47.40	-4	5,203	-0.08%
2020/12/29	39	47.15	4	47.19	46.95	35	5,154	0.68%
2020/12/28	121	48.24	8	48.69	48.10	113	5,077	2.23%	大買/鉅額交易
2020/12/25	12	47.72	12	47.99	48.50	0	4,927	0.00%
2020/12/24	5	47.04	2	46.80	46.80	3	4,727	0.06%
2020/12/23	13	47.00	11	47.11	47.05	2	4,716	0.04%
2020/12/22	18	46.61	2	46.45	45.80	16	4,700	0.34%
2020/12/21	5	47.29	3	46.85	47.10	2	4,638	0.04%
2020/12/18	16	46.63	1	47.05	46.30	15	4,550	0.33%
2020/12/17	16	46.73	10	46.21	46.70	6	4,507	0.13%
2020/12/16	4	47.43	40	47.51	47.40	-36	4,408	-0.82%
2020/12/15	21	47.05	7	47.47	46.60	14	4,289	0.33%
2020/12/14	20	48.03	11	48.12	48.20	9	4,139	0.22%
2020/12/11	13	46.84	22	47.08	47.60	-9	3,748	-0.24%
2020/12/10	3	43.85	7	44.52	44.55	-4	3,138	-0.13%
2020/12/09	7	43.89	1	43.85	43.85	6	3,034	0.20%
2020/12/08	15	44.29	7	44.44	44.20	8	3,034	0.26%
2020/12/07	2	44.10	0	0.00	44.40	2	2,953	0.07%
2020/12/03	9	44.31	10	44.07	44.20	-1	2,851	-0.04%
2020/12/02	1	43.40	2	43.55	43.60	-1	2,768	-0.04%
2020/12/01	0	43.30	21	43.28	43.40	-21	2,770	-0.76%
2020/11/27	2	43.03	2	43.10	43.00	0	2,881	0.00%
2020/11/26	1	42.65	2	42.55	42.65	-1	2,960	-0.03%
2020/11/25	0	0.00	1	42.70	42.30	-1	2,982	-0.03%
2020/11/24	11	43.15	16	43.11	42.65	-5	2,981	-0.17%
2020/11/20	0	0.00	1	41.85	41.85	-1	2,850	-0.04%
2020/11/19	0	0.00	6	42.05	42.10	-6	2,893	-0.21%
2020/11/17	0	0.00	3	42.31	42.15	-3	3,148	-0.10%
2020/11/16	1	41.60	0	0.00	41.60	1	3,284	0.03%
2020/11/13	3	41.10	0	0.00	41.40	3	3,627	0.08%
2020/11/12	0	0.00	1	41.65	41.50	-1	3,711	-0.03%
2020/11/11	0	0.00	9	40.90	41.05	-9	3,734	-0.24%
2020/11/10	0	0.00	1	41.00	40.85	-1	3,747	-0.03%
2020/11/09	5	40.78	0	0.00	40.75	5	3,763	0.13%
2020/11/06	0	0.00	5	40.85	40.80	-5	3,828	-0.13%
2020/11/05	2	40.70	0	0.00	40.75	2	3,879	0.05%
2020/11/04	0	0.00	1	40.75	40.65	-1	3,907	-0.03%
2020/11/02	7	39.96	1	40.25	40.05	6	4,074	0.15%
2020/10/30	9	40.74	0	0.00	40.40	9	4,138	0.22%
2020/10/28	0	0.00	3	42.20	41.65	-3	4,268	-0.07%
2020/10/26	0	0.00	1	42.10	42.30	-1	4,270	-0.02%
2020/10/22	2	41.95	0	0.00	42.10	2	4,342	0.05%
2020/10/21	1	42.15	5	42.10	42.05	-4	4,348	-0.09%
2020/10/20	41	42.85	33	42.39	42.30	8	4,456	0.18%
2020/10/19	3	42.72	13	42.69	42.85	-10	4,359	-0.23%
2020/10/16	0	0.00	2	42.00	41.05	-2	4,377	-0.05%
2020/10/15	21	41.67	23	41.45	41.45	-2	4,529	-0.04%
2020/10/14	0	0.00	6	40.65	40.80	-6	4,576	-0.13%
2020/10/13	5	40.21	10	40.20	40.35	-5	4,787	-0.10%
2020/10/12	1	40.35	0	0.00	40.60	1	4,894	0.02%
2020/10/08	2	41.25	5	41.30	41.30	-3	4,945	-0.06%
2020/10/06	6	41.40	0	0.00	41.25	6	5,135	0.12%
2020/10/05	5	41.25	1	41.10	41.25	4	5,566	0.07%
2020/09/30	27	40.96	28	40.99	40.90	-1	5,753	-0.02%
2020/09/29	0	0.00	1	41.05	40.60	-1	5,813	-0.02%
2020/09/28	0	0.00	5	41.02	41.05	-5	5,978	-0.08%
2020/09/25	16	40.94	15	41.13	41.20	1	6,077	0.02%
2020/09/24	5	40.25	0	0.00	40.40	5	6,049	0.08%
2020/09/22	0	0.00	2	40.38	40.20	-2	6,190	-0.03%
2020/09/21	0	0.00	7	40.85	40.85	-7	6,266	-0.11%
2020/09/18	1	41.35	1	41.35	41.75	0	6,300	0.00%
2020/09/17	0	0.00	2	41.30	41.35	-2	6,348	-0.03%
2020/09/16	8	41.42	3	41.32	41.35	5	6,514	0.08%
2020/09/15	6	41.57	3	41.53	41.55	3	6,828	0.04%
2020/09/14	4	41.20	1	41.15	41.40	3	6,860	0.04%
2020/09/11	3	40.23	1	40.90	40.10	2	6,849	0.03%
2020/09/10	1	41.00	1	40.65	40.60	0	6,820	0.00%
2020/09/09	1	40.65	9	40.85	41.20	-8	6,839	-0.12%
2020/09/08	2	41.35	3	41.58	41.65	-1	6,812	-0.01%
2020/09/07	2	41.98	0	0.00	41.70	2	6,812	0.03%
2020/09/04	2	42.18	6	42.60	42.60	-4	6,795	-0.06%
2020/09/03	11	43.47	3	43.40	43.10	8	6,761	0.12%
2020/09/02	1	42.90	21	43.02	42.80	-20	6,641	-0.30%
2020/09/01	1	43.15	3	43.10	43.10	-2	6,643	-0.03%
2020/08/31	0	0.00	6	41.95	41.95	-6	6,584	-0.09%
2020/08/26	1	42.70	1	42.30	42.25	0	6,550	0.00%
2020/08/25	2	42.50	1	42.40	42.25	1	6,525	0.02%
2020/08/24	1	42.45	1	43.20	42.75	0	6,469	0.00%
2020/08/21	14	42.56	16	42.52	42.85	-2	6,403	-0.03%
2020/08/20	5	41.96	4	41.75	40.90	1	6,284	0.02%
2020/08/19	6	43.71	12	43.97	43.25	-6	6,081	-0.10%
2020/08/18	6	41.58	3	41.85	41.85	3	5,739	0.05%
2020/08/17	1	41.35	1	41.40	41.35	0	5,670	0.00%
2020/08/14	7	40.09	6	40.08	40.20	1	5,639	0.02%
2020/08/12	6	40.58	1	41.05	40.70	5	5,622	0.09%
2020/08/11	1	40.55	0	0.00	40.00	1	5,566	0.02%
2020/08/10	9	41.12	2	41.25	41.00	7	5,553	0.13%
2020/08/07	6	41.17	10	41.41	41.15	-4	5,549	-0.07%
2020/08/06	2	41.05	1	41.50	41.05	1	5,466	0.02%
2020/08/05	12	41.32	0	0.00	41.45	12	5,439	0.22%
2020/08/04	2	40.78	104	41.10	40.85	-102	5,472	-1.86%	大賣/鉅額交易
2020/08/03	0	0.00	1	40.15	40.50	-1	5,366	-0.02%
2020/07/31	5	39.91	4	39.75	39.75	1	5,363	0.02%
2020/07/30	2	39.50	0	0.00	39.80	2	5,370	0.04%
2020/07/29	0	0.00	1	39.35	39.35	-1	5,379	-0.02%
2020/07/28	2	40.30	4	39.75	39.00	-2	5,409	-0.04%
2020/07/27	8	40.98	6	41.62	39.90	2	5,528	0.04%
2020/07/24	26	42.16	8	42.31	41.50	18	5,541	0.32%
2020/07/23	5	41.65	4	42.08	42.35	1	5,432	0.02%
2020/07/22	9	41.54	20	41.37	41.35	-11	5,414	-0.20%
2020/07/21	137	43.60	2	43.83	43.50	135	5,327	2.53%	大買/鉅額交易
2020/07/20	3	43.95	9	43.75	43.95	-6	5,169	-0.12%
2020/07/17	24	44.81	10	44.94	44.55	14	5,089	0.28%
2020/07/16	6	44.30	2	44.48	44.50	4	4,903	0.08%
2020/07/15	0	0.00	12.1	43.77	43.45	-12.1	4,803	-0.25%
2020/07/14	8	44.05	4	44.10	44.10	4	4,776	0.08%
2020/07/13	26	44.21	21	44.16	44.40	5	4,729	0.11%
2020/07/10	66	44.55	66	44.60	44.45	0	4,649	0.00%
2020/07/09	18	43.28	19	43.23	43.75	-1	4,245	-0.02%
2020/07/08	0	0.00	3	42.08	42.00	-3	4,064	-0.07%
2020/07/07	3	41.43	13	41.85	42.00	-10	4,020	-0.25%
2020/07/06	1	41.40	6	40.96	41.25	-5	3,895	-0.13%
2020/07/03	9	40.26	6	40.59	40.25	3	3,836	0.08%
2020/07/02	2	40.03	4	39.89	40.40	-2	3,898	-0.05%
2020/07/01	2	39.98	0	0.00	40.05	2	3,958	0.05%
2020/06/30	0	0.00	5	39.40	39.90	-5	3,875	-0.13%
2020/06/29	0	0.00	3	38.98	38.35	-3	3,815	-0.08%
2020/06/24	1	39.05	3	39.33	39.05	-2	3,795	-0.05%
2020/06/23	10	39.20	10	39.00	39.40	0	3,794	0.00%
2020/06/22	48	39.51	43	39.80	40.00	5	3,668	0.14%
2020/06/19	0	0.00	3	38.27	38.45	-3	3,386	-0.09%
2020/06/17	0	0.00	3	37.75	37.80	-3	3,348	-0.09%
2020/06/16	2	37.85	3	37.67	38.00	-1	3,368	-0.03%
2020/06/15	1	36.90	0	0.00	36.60	1	3,404	0.03%
2020/06/12	1	36.60	1	36.35	36.90	0	3,425	0.00%
2020/06/11	2	37.70	0	0.00	37.35	2	3,458	0.06%
2020/06/10	1	37.90	0	0.00	37.95	1	3,500	0.03%
2020/06/09	0	0.00	2	37.80	37.80	-2	3,634	-0.06%
2020/06/08	3	37.90	20	38.13	38.20	-17	3,693	-0.46%
2020/06/05	4	38.23	7	38.35	38.75	-3	3,634	-0.08%
2020/06/04	0	0.00	3	37.98	37.95	-3	3,598	-0.08%
2020/06/03	0	0.00	3	37.78	37.70	-3	3,619	-0.08%
2020/06/02	0	0.00	1	37.55	37.40	-1	3,603	-0.03%
2020/06/01	0	0.00	2	36.90	37.10	-2	3,607	-0.06%
2020/05/28	1	36.70	0	0.00	36.70	1	3,613	0.03%
2020/05/27	0	0.00	2	37.20	37.35	-2	3,604	-0.06%
2020/05/26	5	36.95	12	36.11	37.00	-7	3,549	-0.20%
2020/05/25	10	35.63	0	0.00	35.80	10	3,519	0.28%
2020/05/22	2	36.13	4	36.40	36.05	-2	3,507	-0.06%
2020/05/21	4	36.53	1	37.00	36.50	3	3,494	0.09%
2020/05/20	1	36.10	1	36.55	36.10	0	3,488	0.00%
2020/05/19	0	0.00	22	36.50	36.25	-22	3,493	-0.63%
2020/05/18	3	36.10	22	36.44	36.10	-19	3,519	-0.54%
2020/05/15	16	36.74	1	36.45	36.35	15	3,531	0.42%
2020/05/14	6	37.17	4	37.13	37.10	2	3,515	0.06%
2020/05/13	20	37.68	20	37.90	37.95	0	3,509	0.00%
2020/05/12	11	38.26	1	38.60	38.20	10	3,502	0.29%
2020/05/11	19	38.99	9	38.34	38.60	10	3,486	0.29%
2020/05/08	10	37.89	14	38.00	37.90	-4	3,389	-0.12%
2020/05/07	5	37.40	0	0.00	37.65	5	3,369	0.15%
2020/05/06	5	37.62	0	0.00	37.35	5	3,364	0.15%
2020/05/05	10	37.73	8	37.74	37.65	2	3,364	0.06%
2020/05/04	1	37.65	2	37.73	37.65	-1	3,364	-0.03%
2020/04/30	16	38.37	10	38.31	38.45	6	3,359	0.18%
2020/04/29	3	36.30	2	37.03	37.10	1	3,229	0.03%
2020/04/28	1	36.30	1	36.20	36.30	0	3,230	0.00%
2020/04/27	2	35.63	8	35.93	36.00	-6	3,293	-0.18%
2020/04/24	6	36.18	6	35.98	35.75	0	3,281	0.00%
2020/04/23	1	36.00	8	34.93	35.85	-7	3,191	-0.22%
2020/04/22	2	33.53	2	33.90	34.55	0	3,150	0.00%
2020/04/21	9	34.58	3	34.45	34.25	6	3,148	0.19%
2020/04/20	0	0.00	60	35.07	35.45	-60	3,167	-1.89%
2020/04/17	4	35.83	11	35.96	35.20	-7	3,171	-0.22%
2020/04/16	10	35.45	0	0.00	35.55	10	3,164	0.32%
2020/04/15	3	35.35	0	0.00	35.10	3	3,179	0.09%
2020/04/14	0	0.00	2	34.83	34.90	-2	3,204	-0.06%
2020/04/13	3	34.53	0	0.00	34.50	3	3,247	0.09%
2020/04/10	6	34.51	11	34.34	34.65	-5	3,279	-0.15%
2020/04/09	47	34.57	12	34.22	34.40	35	3,353	1.04%
2020/04/08	5	34.81	9	34.69	35.00	-4	3,473	-0.12%
2020/04/07	12	34.82	3	34.52	34.90	9	3,459	0.26%
2020/04/06	31	31.71	27	31.48	32.75	4	3,453	0.12%
2020/04/01	2	29.85	12	29.78	29.80	-10	3,570	-0.28%
2020/03/31	0	0.00	22	29.35	29.25	-22	3,641	-0.60%
2020/03/30	1	29.00	1	29.10	29.50	0	3,626	0.00%
2020/03/27	6	29.01	17	29.46	28.90	-11	3,612	-0.30%
2020/03/26	27	28.39	9	28.31	28.70	18	3,601	0.50%
2020/03/25	20	28.21	15	28.11	27.70	5	3,579	0.14%
2020/03/24	1	26.50	6	26.73	26.80	-5	3,562	-0.14%
2020/03/23	5	24.65	10	25.10	25.00	-5	3,583	-0.14%
2020/03/20	16	25.47	3	25.70	25.70	13	3,597	0.36%
2020/03/19	5	24.34	2	23.80	23.40	3	3,583	0.08%
2020/03/18	1	27.00	0	0.00	26.00	1	3,620	0.03%
2020/03/17	1	27.10	0	0.00	26.90	1	3,842	0.03%
2020/03/16	2.4	28.41	2	27.80	27.80	0.4	3,911	0.01%
2020/03/13	6	28.49	2	28.40	28.45	4	4,071	0.10%
2020/03/12	10	31.93	2	32.05	31.50	8	4,017	0.20%
2020/03/11	10	35.30	4	35.36	34.80	6	3,992	0.15%
2020/03/10	2.1	34.45	10	34.20	35.05	-7.9	4,013	-0.20%
2020/03/09	6	35.00	11	34.86	35.00	-5	4,066	-0.12%
2020/03/06	1	36.75	1	36.75	36.75	0	4,173	0.00%
2020/03/05	1	37.70	10	37.70	37.65	-9	4,251	-0.21%
2020/03/02	0	0.00	12	36.23	36.50	-12	4,344	-0.28%
2020/02/27	0	0.00	2	37.30	37.20	-2	4,385	-0.05%
2020/02/26	0	0.00	4	38.20	38.20	-4	4,383	-0.09%
2020/02/25	0	0.00	10	37.50	38.30	-10	4,392	-0.23%
2020/02/24	0	0.00	2	37.85	37.95	-2	4,427	-0.05%
2020/02/20	1	38.85	0	0.00	38.75	1	4,492	0.02%
2020/02/19	20	38.95	0	0.00	38.85	20	4,531	0.44%
2020/02/18	2	38.30	31	38.20	38.10	-29	4,567	-0.63%
2020/02/13	0	0.00	4	39.31	38.85	-4	5,135	-0.08%
2020/02/11	4	38.75	1	38.70	38.90	3	5,467	0.05%
2020/02/10	0	0.00	2	38.08	38.00	-2	5,641	-0.04%
2020/02/07	2	38.90	0	0.00	38.60	2	5,764	0.03%
2020/02/06	4	39.25	0	0.00	39.40	4	5,885	0.07%
2020/02/05	3	39.20	0	0.00	38.90	3	5,997	0.05%
2020/02/04	3	38.97	2.4	39.35	39.40	0.6	6,363	0.01%
2020/02/03	2	36.65	3.1	37.47	38.00	-1.1	6,511	-0.02%
2020/01/31	3	40.43	3	40.00	39.80	0	6,658	0.00%
2020/01/30	43	40.78	2	40.85	40.30	41	6,867	0.60%
2020/01/20	3	44.95	1	44.80	44.75	2	6,931	0.03%
2020/01/17	1	44.80	20	44.82	44.75	-19	7,059	-0.27%
2020/01/16	0	0.00	14	44.73	44.70	-14	7,236	-0.19%
2020/01/15	15	44.14	0	0.00	44.10	15	7,475	0.20%
2020/01/14	8	44.42	26	44.41	44.45	-18	8,362	-0.22%
2020/01/13	16	43.44	2	43.60	43.60	14	8,385	0.17%
2020/01/10	3	42.90	0	0.00	43.40	3	8,464	0.04%
2020/01/09	2	43.23	0	0.00	43.20	2	8,509	0.02%
2020/01/08	2	43.15	10	43.29	43.25	-8	8,763	-0.09%
2020/01/07	23	43.35	9	43.11	43.00	14	8,956	0.16%
2020/01/06	13	44.54	1	44.60	44.15	12	9,363	0.13%
2020/01/03	24	45.30	0	0.00	45.35	24	9,819	0.24%
2020/01/02	20	46.39	6	46.82	45.90	14	10,112	0.14%
2019/12/31	14	45.90	14	46.50	45.80	0	10,155	0.00%
2019/12/30	19	46.28	11	46.05	46.10	8	10,186	0.08%
2019/12/27	8	45.85	22	45.83	46.00	-14	10,049	-0.14%
2019/12/26	8	44.71	8	45.07	44.80	0	9,824	0.00%
2019/12/25	2	43.78	0	0.00	43.85	2	9,696	0.02%
2019/12/24	2	43.78	0	0.00	43.85	2	9,720	0.02%
2019/12/23	10	44.01	7	43.86	43.75	3	9,746	0.03%
2019/12/20	0	0.00	4	43.70	43.45	-4	9,733	-0.04%
2019/12/19	1	43.60	8	43.59	43.20	-7	9,735	-0.07%
2019/12/18	3	43.73	2	43.40	43.40	1	9,748	0.01%
2019/12/17	1	44.00	2	43.90	43.90	-1	9,828	-0.01%
2019/12/13	11	44.40	13	43.86	43.70	-2	10,019	-0.02%
2019/12/12	56	45.96	18	45.81	44.65	38	9,924	0.38%
2019/12/11	6	44.75	52	45.10	45.25	-46	9,721	-0.47%
2019/12/10	12	44.81	56	44.60	44.80	-44	9,684	-0.45%
2019/12/09	13	44.10	8	44.01	43.85	5	9,488	0.05%
2019/12/06	6	43.63	0	0.00	44.15	6	9,472	0.06%
2019/12/05	40	43.25	11	43.30	43.30	29	9,755	0.30%
2019/12/04	50	43.68	105	43.19	43.00	-55	9,952	-0.55%	大賣/
2019/12/03	37	44.14	15	44.35	43.90	22	9,913	0.22%
2019/12/02	18	43.37	17	43.58	43.50	1	9,777	0.01%
2019/11/29	12	42.93	7	42.26	43.15	5	9,734	0.05%
2019/11/28	0	0.00	1	43.50	43.45	-1	9,673	-0.01%
2019/11/27	7	43.21	35	43.40	43.55	-28	9,674	-0.29%
2019/11/26	18	43.15	5	43.24	43.50	13	9,652	0.13%
2019/11/25	6	42.10	6	42.80	42.75	0	9,633	0.00%
2019/11/22	1	42.60	25	42.67	42.35	-24	9,644	-0.25%
2019/11/21	1	42.15	3	42.13	42.60	-2	9,690	-0.02%
2019/11/20	4	42.45	3	42.35	42.35	1	9,701	0.01%
2019/11/19	1	43.10	3	43.20	43.20	-2	9,746	-0.02%
2019/11/18	0	0.00	5	43.37	43.50	-5	9,730	-0.05%
2019/11/15	52	42.88	8	42.83	43.05	44	9,742	0.45%
2019/11/14	18	42.24	36	42.36	42.20	-18	9,773	-0.18%
2019/11/13	34	42.53	93	43.48	42.10	-59	9,656	-0.61%
2019/11/12	4	45.11	9	45.16	44.65	-5	9,317	-0.05%
2019/11/11	16	45.32	9	45.32	45.20	7	9,183	0.08%
2019/11/08	2	45.45	19	45.22	45.70	-17	8,954	-0.19%
2019/11/07	20	44.81	24	44.99	44.95	-4	8,821	-0.05%
2019/11/06	7	44.61	4	44.66	44.60	3	8,649	0.03%
2019/11/05	11	43.93	16	43.89	44.05	-5	8,518	-0.06%
2019/11/04	7	45.21	3	45.28	45.00	4	8,393	0.05%
2019/11/01	23	46.71	18	46.34	45.90	5	8,267	0.06%
2019/10/31	4	45.53	1	45.80	45.70	3	7,899	0.04%
2019/10/30	16	45.12	10	45.45	45.00	6	7,712	0.08%
2019/10/29	26	45.52	26	45.73	44.75	0	7,522	0.00%
2019/10/28	12	44.37	14	44.33	44.20	-2	7,296	-0.03%
2019/10/25	20	44.38	12	44.23	43.80	8	7,172	0.11%
2019/10/24	17	44.68	12	45.27	44.80	5	7,057	0.07%
2019/10/23	27	45.75	5	45.83	45.05	22	6,886	0.32%
2019/10/22	135	46.77	61	46.81	46.00	74	6,665	1.11%	大買/
2019/10/18	10	43.50	3	43.40	43.60	7	5,744	0.12%
2019/10/17	10	43.05	10	43.25	43.35	0	5,658	0.00%
2019/10/16	28	43.67	20	43.48	43.05	8	5,626	0.14%
2019/10/15	10	44.27	35	43.53	43.30	-25	5,344	-0.47%
2019/10/14	117	43.07	77.3	43.83	44.55	39.7	5,150	0.77%	大買/
2019/10/09	7	40.14	10	39.99	40.50	-3	4,702	-0.06%
2019/10/08	35	38.80	16	38.56	38.50	19	4,309	0.44%
2019/10/07	2	36.95	6	37.34	37.35	-4	4,173	-0.10%
2019/10/04	2	36.50	11	36.25	36.55	-9	4,071	-0.22%
2019/10/02	1	35.45	2	35.35	35.40	-1	3,985	-0.03%
2019/10/01	2	35.08	0	0.00	35.20	2	3,992	0.05%
2019/09/26	5	35.53	0	0.00	35.60	5	3,976	0.13%
2019/09/25	12	35.29	13	35.15	35.55	-1	3,944	-0.03%
2019/09/24	4	36.51	7.1	36.24	36.00	-3.1	3,936	-0.08%
2019/09/23	3	36.20	3	36.45	36.45	0	3,901	0.00%
2019/09/20	10	36.62	7	36.19	36.10	3	3,869	0.08%
2019/09/19	3	36.48	2	36.50	36.50	1	3,745	0.03%
2019/09/18	1	36.25	14	36.67	37.00	-13	3,653	-0.36%
2019/09/17	1	35.60	0	0.00	35.55	1	3,510	0.03%
2019/09/12	3	35.13	1	35.35	36.15	2	3,531	0.06%
2019/09/11	3	34.80	4	34.65	34.70	-1	3,454	-0.03%
2019/09/10	5	35.20	1	34.80	34.80	4	3,423	0.12%
2019/09/09	65	37.03	21	36.65	35.70	44	3,350	1.31%
2019/09/06	8	36.43	20	36.29	36.60	-12	3,022	-0.40%
2019/09/05	2	35.28	3	34.95	34.85	-1	2,852	-0.04%
2019/09/04	1	34.90	0	0.00	35.20	1	2,855	0.04%
2019/09/03	0	0.00	3	35.12	35.20	-3	2,837	-0.11%
2019/09/02	0	0.00	2	34.80	34.80	-2	2,785	-0.07%
2019/08/30	3	34.88	25	34.65	34.65	-22	2,772	-0.79%
2019/08/29	4	34.45	0	0.00	34.50	4	2,747	0.15%
2019/08/28	24	34.30	0	0.00	34.30	24	2,732	0.88%
2019/08/27	2	33.75	0	0.00	33.75	2	2,691	0.07%
2019/08/26	4	33.43	25	33.50	33.35	-21	2,671	-0.79%
2019/08/23	10	35.56	4	35.65	35.30	6	2,631	0.23%
2019/08/22	5	35.78	35	35.82	35.75	-30	2,602	-1.15%
2019/08/21	7	34.97	0	0.00	34.85	7	2,522	0.28%
2019/08/20	10	35.14	12	35.09	35.05	-2	2,497	-0.08%
2019/08/19	2	33.35	8	35.05	35.05	-6	2,432	-0.25%
2019/08/14	0	0.00	2	32.35	31.85	-2	2,345	-0.09%
2019/08/06	9	30.46	0	0.00	30.50	9	2,497	0.36%
2019/08/05	0	0.00	5	31.08	30.80	-5	2,551	-0.20%
2019/08/02	3	32.05	3	31.90	31.80	0	2,666	0.00%
2019/08/01	3	33.30	0	0.00	33.35	3	2,703	0.11%
2019/07/31	4	33.51	2	33.40	34.00	2	2,807	0.07%
2019/07/30	1	35.15	5	35.15	35.15	-4	2,822	-0.14%
2019/07/29	17	35.86	3	35.67	35.65	14	2,808	0.50%
2019/07/26	3	35.33	3	35.78	35.70	0	2,837	0.00%
2019/07/24	4	34.68	0	0.00	34.65	4	2,889	0.14%
2019/07/23	4	35.58	2	35.18	35.15	2	2,959	0.07%
2019/07/22	2	35.35	3	35.15	35.15	-1	3,052	-0.03%
2019/07/18	9	35.68	3	35.07	34.90	6	3,040	0.20%
2019/07/17	1	35.00	2	35.05	35.20	-1	3,007	-0.03%
2019/07/16	2	35.75	12	35.37	35.10	-10	3,048	-0.33%
2019/07/15	38	35.36	20	35.23	35.15	18	3,079	0.58%
2019/07/12	5	35.87	3	35.93	35.80	2	3,119	0.06%
2019/07/11	31	36.27	33	36.36	36.80	-2	3,099	-0.06%
2019/07/10	7	33.91	4	34.33	35.80	3	2,908	0.10%
2019/07/09	1	32.55	0	0.00	32.55	1	2,876	0.03%
2019/07/08	0	0.00	3	32.37	32.35	-3	2,991	-0.10%
2019/07/05	4	32.73	4	32.80	32.80	0	3,075	0.00%
2019/07/04	5	32.45	5	32.70	32.90	0	3,180	0.00%
2019/07/02	0	0.00	1	32.25	32.30	-1	3,420	-0.03%
2019/07/01	4	32.45	3	32.60	32.60	1	3,839	0.03%
2019/06/28	1	31.60	3	31.70	31.65	-2	3,864	-0.05%
2019/06/27	2	31.80	2	31.70	31.70	0	3,904	0.00%
2019/06/26	5	31.45	2	31.55	31.45	3	3,933	0.08%
2019/06/25	2	31.75	2	31.50	31.45	0	4,004	0.00%
2019/06/21	6	32.94	5	33.14	31.70	1	4,317	0.02%
2019/06/20	3	32.25	4	32.14	32.35	-1	4,331	-0.02%
2019/06/19	2	31.58	4	31.63	31.65	-2	4,389	-0.05%
2019/06/18	1	30.90	0	0.00	31.00	1	4,417	0.02%
2019/06/17	2	31.43	2	30.95	31.00	0	4,482	0.00%
2019/06/14	0	0.00	9	31.63	31.55	-9	4,557	-0.20%
2019/06/13	2	32.13	2	31.45	31.50	0	4,625	0.00%
2019/06/12	13	32.46	4	32.64	32.95	9	4,701	0.19%
2019/06/11	1	31.70	1	31.15	31.15	0	4,830	0.00%
2019/06/10	1	31.05	2	31.00	31.00	-1	5,174	-0.02%
2019/05/31	2	32.15	2	32.15	32.05	0	6,806	0.00%
2019/05/30	2	31.25	12	31.65	31.40	-10	7,087	-0.14%
2019/05/29	12	30.83	1	30.75	30.75	11	7,135	0.15%
2019/05/28	1	31.60	0	0.00	30.50	1	7,127	0.01%
2019/05/24	2	31.50	7	31.31	31.60	-5	7,203	-0.07%
2019/05/23	7	31.05	2	31.23	30.90	5	7,217	0.07%
2019/05/22	1	33.05	1	32.40	32.20	0	7,189	0.00%
2019/05/21	3	32.65	3	32.45	32.65	0	7,196	0.00%
2019/05/20	5	32.04	2	32.10	32.10	3	7,191	0.04%
2019/05/17	1	31.50	0	0.00	31.55	1	7,296	0.01%
2019/05/16	1	33.25	2	33.20	32.85	-1	7,308	-0.01%
2019/05/15	1	33.75	0	0.00	33.95	1	7,297	0.01%
2019/05/14	2	32.40	0	0.00	33.00	2	7,285	0.03%
2019/05/13	1	32.80	0	0.00	32.80	1	7,185	0.01%
2019/05/10	4	34.49	4	33.86	33.70	0	7,109	0.00%
2019/05/09	3	35.50	5	35.75	35.45	-2	6,976	-0.03%
2019/05/08	3	35.53	0	0.00	35.35	3	6,904	0.04%
2019/05/07	2	37.40	0	0.00	37.35	2	6,796	0.03%
2019/05/06	1	38.15	6	38.12	37.90	-5	6,747	-0.07%
2019/05/03	2	38.80	5	38.83	39.00	-3	6,703	-0.04%
2019/05/02	23	38.98	32	38.65	38.80	-9	6,634	-0.14%
2019/04/30	10	36.90	0	0.00	37.50	10	6,546	0.15%
2019/04/29	25	39.12	24	37.78	37.50	1	6,501	0.02%
2019/04/26	24	38.80	23	38.95	38.95	1	6,379	0.02%
2019/04/23	2	38.68	0	0.00	37.95	2	6,208	0.03%
2019/04/22	4	38.68	2	38.95	38.65	2	6,181	0.03%
2019/04/19	0	0.00	1	37.65	37.70	-1	6,119	-0.02%
2019/04/18	1	39.45	0	0.00	38.25	1	6,016	0.02%
2019/04/17	6	40.21	0	0.00	39.20	6	5,932	0.10%
2019/04/16	6	39.57	10	39.68	39.50	-4	5,834	-0.07%
2019/04/15	6	40.00	0	0.00	40.20	6	5,761	0.10%
2019/04/12	11	39.20	19	39.56	38.95	-8	5,677	-0.14%
2019/04/11	5	39.97	1	40.45	40.05	4	5,554	0.07%
2019/04/10	4	41.00	2	42.30	41.10	2	5,459	0.04%
2019/04/09	3	42.75	1	41.80	42.90	2	5,339	0.04%
2019/04/08	14	44.20	18	44.12	43.05	-4	5,252	-0.08%
2019/04/03	79	42.40	64	42.73	43.45	15	5,053	0.30%
2019/04/02	0	0.00	22	39.83	39.50	-22	4,620	-0.48%
2019/04/01	24	38.85	1	39.10	39.00	23	4,567	0.50%
2019/03/29	2	39.55	1	39.20	39.20	1	4,523	0.02%
2019/03/28	0	0.00	4.1	39.33	39.05	-4.1	4,497	-0.09%
2019/03/27	19	40.38	38.3	40.52	40.75	-19.3	4,438	-0.43%
2019/03/26	36	39.11	45	39.56	39.00	-9	4,258	-0.21%
2019/03/25	6	37.87	8	37.66	38.00	-2	4,125	-0.05%
2019/03/22	6	38.71	18.9	38.61	38.25	-12.9	4,042	-0.32%
2019/03/21	7	38.17	15	38.49	38.65	-8	3,975	-0.20%
2019/03/20	5	38.42	4	38.25	38.15	1	3,961	0.03%
2019/03/19	64	38.32	14	38.40	38.00	50	3,894	1.28%
2019/03/18	4	38.35	6	38.53	38.65	-2	3,804	-0.05%
2019/03/15	4	39.90	16	39.06	38.50	-12	3,726	-0.32%
2019/03/14	20	40.02	31	39.99	40.65	-11	3,582	-0.31%
2019/03/13	63	39.27	145	39.00	40.30	-82	3,419	-2.40%	大賣/
2019/03/12	25	39.68	31	39.19	37.55	-6	3,078	-0.19%
2019/03/11	53	36.91	68.3	37.55	38.60	-15.3	2,521	-0.60%
2019/03/08	5	34.62	4	34.69	35.10	1	2,187	0.05%
2019/03/07	6	34.28	28	34.76	35.10	-22	2,108	-1.04%
2019/03/06	45	33.62	43	33.90	34.70	2	1,888	0.11%
2019/03/05	25	32.27	7	32.62	31.95	18	1,550	1.16%
2019/03/04	4	29.50	14	30.01	30.40	-10	1,261	-0.79%
2019/02/26	12	28.54	0	0.00	28.35	12	1,179	1.02%
2019/02/22	1	27.65	10	27.50	27.30	-9	1,125	-0.80%
2019/02/21	0	0.00	1	27.90	27.95	-1	1,133	-0.09%
2019/02/20	1	27.95	0	0.00	28.10	1	1,163	0.09%
2019/02/18	8	28.14	5	27.82	28.00	3	1,411	0.21%
2019/02/15	4	26.33	8	26.10	26.90	-4	1,301	-0.31%
2019/02/14	2	25.25	0	0.00	25.20	2	1,242	0.16%
2019/02/13	0	0.00	4	25.18	25.05	-4	1,222	-0.33%
2019/02/12	0	0.00	5	24.22	24.65	-5	1,190	-0.42%
2019/01/30	0	0.00	6	24.11	23.95	-6	1,182	-0.51%
2019/01/28	2	24.30	6	24.23	24.40	-4	1,180	-0.34%
2019/01/24	0	0.00	1	23.90	23.70	-1	1,171	-0.09%
2019/01/22	3	23.82	0	0.00	23.80	3	1,181	0.25%
2019/01/21	2	23.85	0	0.00	23.90	2	1,187	0.17%
2019/01/18	0	0.00	1	23.80	23.90	-1	1,193	-0.08%
2019/01/14	8	23.88	1	24.00	23.30	7	1,206	0.58%
2019/01/09	0	0.00	1	23.60	23.40	-1	1,234	-0.08%
2019/01/03	0	0.00	8	23.10	23.10	-8	1,296	-0.62%
2018/12/21	0	0.00	4	22.90	23.50	-4	1,362	-0.29%
2018/12/20	0	0.00	2	23.10	22.95	-2	1,353	-0.15%
2018/12/18	1	23.95	0	0.00	23.85	1	1,350	0.07%
2018/12/14	1	24.80	0	0.00	24.60	1	1,449	0.07%
2018/12/13	3	25.18	3	25.18	25.20	0	1,446	0.00%
2018/12/12	2	24.35	0	24.70	24.65	2	1,427	0.14%
2018/12/10	1	24.20	1	24.30	24.15	0	1,439	0.00%
2018/12/07	1	24.90	0	0.00	24.90	1	1,441	0.07%
2018/12/06	8	24.43	0	0.00	24.30	8	1,444	0.55%
2018/12/05	10	25.45	1	25.50	25.40	9	1,438	0.63%
2018/12/04	2	25.23	4	25.18	25.65	-2	1,453	-0.14%
2018/12/03	2	25.25	8	24.85	25.25	-6	1,434	-0.42%
2018/11/30	1	24.25	0	0.00	24.30	1	1,402	0.07%
2018/11/28	7	24.66	1	24.65	24.55	6	1,362	0.44%
2018/11/27	0	0.00	1	24.05	24.00	-1	1,334	-0.07%
2018/11/26	4	24.30	0	0.00	24.10	4	1,335	0.30%
2018/11/23	2	24.00	0	0.00	24.15	2	1,337	0.15%
2018/11/22	8	24.55	6	24.67	24.35	2	1,335	0.15%
2018/11/21	8	23.94	9	24.11	24.10	-1	1,312	-0.08%
2018/11/20	2	24.23	2	24.18	24.15	0	1,301	0.00%
2018/11/19	0	0.00	2	23.93	24.10	-2	1,272	-0.16%
2018/11/16	36	23.91	34	24.28	24.00	2	1,240	0.16%
2018/11/15	4	23.43	0	0.00	23.45	4	1,079	0.37%
2018/11/14	1	21.40	0	0.00	21.35	1	956	0.10%
2018/11/01	0	0.00	2	21.75	21.75	-2	1,075	-0.19%
2018/10/30	9	20.73	7	20.70	20.70	2	1,073	0.19%
2018/10/22	1	21.30	0	0.00	21.35	1	1,137	0.09%
2018/10/19	1	21.30	0	0.00	21.10	1	1,134	0.09%
2018/10/18	1	22.10	0	0.00	21.80	1	1,111	0.09%
2018/10/17	3	22.00	0	0.00	21.95	3	1,112	0.27%
2018/10/16	38	22.05	38	22.29	21.90	0	1,109	0.00%
2018/10/15	0.1	22.10	0	0.00	22.05	0.1	1,106	0.01%
2018/10/11	4	21.93	0	0.00	21.85	4	1,110	0.36%
2018/10/09	0	0.00	0	24.55	24.25	0	1,064	0.00%
2018/10/08	46	24.13	45	24.00	24.20	1	1,059	0.09%
2018/10/05	2	24.35	0	0.00	24.30	2	1,052	0.19%
2018/10/04	2	25.95	0	0.00	25.85	2	1,025	0.19%
2018/10/03	0	0.00	1	26.40	26.05	-1	1,021	-0.10%
2018/09/26	25	26.10	25	26.06	26.10	0	1,034	0.00%
2018/09/25	13	25.90	13	25.98	25.90	0	1,029	0.00%
2018/09/21	22	26.25	22	26.40	25.85	0	1,029	0.00%
2018/09/20	5	26.55	5	26.70	26.50	0	936	0.00%
2018/09/06	1	27.50	0	0.00	27.50	1	917	0.11%
2018/09/04	5	27.90	10	28.05	28.00	-5	951	-0.53%
2018/09/03	5	27.95	2	28.00	27.90	3	959	0.31%
2018/08/30	1	28.40	0	0.00	28.40	1	983	0.10%
2018/08/27	1	27.65	0	0.00	27.75	1	1,000	0.10%
2018/08/23	0	0.00	8	28.00	27.90	-8	1,025	-0.78%
2018/08/22	1	27.80	0	0.00	28.00	1	1,026	0.10%
2018/08/21	0	0.00	151	27.50	27.60	-151	1,026	-14.71%	大賣/鉅額交易
2018/08/20	0.1	27.80	32	27.58	27.60	-31.9	1,039	-3.07%
2018/08/17	1	28.10	0	0.00	28.00	1	1,032	0.10%
2018/08/16	0	0.00	16	27.59	27.65	-16	1,028	-1.56%
2018/08/15	28	27.88	17	28.30	28.30	11	1,018	1.08%
2018/08/14	2	29.45	0	0.00	29.45	2	964	0.21%
2018/08/13	5	29.56	0	0.00	29.80	5	967	0.52%
2018/08/10	4	30.54	0	0.00	30.20	4	961	0.42%
2018/08/08	0	0.00	2	31.05	30.85	-2	1,059	-0.19%
2018/08/07	2	30.90	0	0.00	30.85	2	1,063	0.19%
2018/08/06	2	30.93	1	31.05	30.80	1	1,064	0.09%
2018/08/03	4	30.73	0	0.00	30.80	4	1,063	0.38%
2018/08/02	10	31.17	16	30.93	30.80	-6	1,054	-0.57%
2018/08/01	8	33.03	0	0.00	33.05	8	1,061	0.75%
2018/07/27	2	32.65	0	0.00	33.00	2	1,061	0.19%
2018/07/24	1	32.35	0	0.00	32.45	1	1,072	0.09%
2018/07/20	0	0.00	1	32.45	32.45	-1	1,087	-0.09%
2018/07/19	3	32.73	0	0.00	32.55	3	1,094	0.27%
2018/07/13	0	0.00	20	31.45	31.70	-20	1,092	-1.83%
2018/07/12	0	0.00	1	31.35	31.45	-1	1,097	-0.09%
2018/07/11	2	31.20	0	0.00	31.15	2	1,098	0.18%
2018/07/06	4	30.99	36	31.25	30.65	-32	1,088	-2.94%
2018/07/05	0	0.00	7	31.82	31.80	-7	1,073	-0.65%
2018/07/04	16	32.15	0	0.00	32.25	16	1,080	1.48%
2018/07/03	0	0.00	24	32.60	32.15	-24	1,091	-2.20%
2018/07/02	0	0.00	6	32.62	32.55	-6	1,095	-0.55%
2018/06/29	2	32.50	0	0.00	32.50	2	1,093	0.18%
2018/06/28	32	32.20	5	32.15	32.10	27	1,090	2.48%
2018/06/27	6	32.92	0	0.00	32.70	6	1,087	0.55%
2018/06/26	3.3	33.03	20	32.95	33.00	-16.8	1,081	-1.55%
2018/06/25	2	34.23	34	34.09	34.00	-32	1,063	-3.01%
2018/06/22	3	34.45	0	0.00	34.45	3	1,049	0.29%
2018/06/20	6	35.10	0	0.00	35.15	6	1,036	0.58%
2018/06/19	1	35.80	0	0.00	35.55	1	1,031	0.10%
2018/06/15	2	35.90	0	0.00	36.80	2	1,008	0.20%
2018/06/14	0	0.00	0	36.35	35.90	0	990	0.00%
2018/06/12	1	36.05	2	35.90	35.80	-1	975	-0.10%
2018/06/11	0	0.00	1	36.40	36.35	-1	965	-0.10%
2018/06/08	1	36.30	5	36.05	36.05	-4	964	-0.41%
2018/06/07	20	36.30	3	36.27	36.30	17	961	1.77%
2018/06/06	0	0.00	4	35.70	35.65	-4	942	-0.42%
2018/06/05	1	35.70	0	0.00	35.65	1	937	0.11%
2018/06/04	5	35.65	0	0.00	35.70	5	934	0.54%
2018/05/31	1	35.05	0	0.00	35.45	1	970	0.10%
2018/05/30	2	35.05	0	0.00	35.05	2	966	0.21%
2018/05/29	4	35.40	0	0.00	35.40	4	969	0.41%
2018/05/28	1	35.25	0	0.00	35.35	1	975	0.10%
2018/05/23	5.1	35.40	3	35.12	35.15	2.1	977	0.21%
2018/05/22	0.3	35.55	3	35.55	35.55	-2.8	984	-0.28%
2018/05/21	1	35.15	0	0.00	35.15	1	1,002	0.10%
2018/05/18	3	35.12	8	35.48	35.05	-5	1,007	-0.50%
2018/05/17	0	0.00	33	35.71	35.75	-33	1,004	-3.28%
2018/05/16	113	35.59	17	35.56	35.55	96	991	9.68%	大買/
2018/05/15	1	40.30	0	0.00	39.50	1	928	0.11%
2018/05/11	5	41.00	2	41.00	41.00	3	988	0.30%
2018/05/10	0	0.00	1	40.70	40.40	-1	996	-0.10%
2018/05/09	2	40.75	3	40.43	41.00	-1	998	-0.10%
2018/05/08	6	39.20	0	0.00	39.30	6	986	0.61%
2018/05/04	4	38.54	0	0.00	38.75	4	971	0.41%
2018/05/03	5	38.80	0	0.00	39.00	5	977	0.51%
2018/05/02	6	38.81	0	0.00	39.20	6	983	0.61%
2018/04/30	5	38.30	30	38.30	38.75	-25	990	-2.52%
2018/04/26	0	0.00	2	39.40	39.45	-2	994	-0.20%
2018/04/25	1	39.55	0	0.00	39.50	1	1,011	0.10%
2018/04/24	1	39.80	0	0.00	40.05	1	1,006	0.10%
2018/04/23	1	40.05	0	0.00	40.25	1	1,006	0.10%
2018/04/19	2	41.25	2	42.00	41.10	0	1,015	0.00%
2018/04/18	0	0.00	4	40.83	40.75	-4	1,017	-0.39%
2018/04/12	1	40.40	0	0.00	40.40	1	1,109	0.09%
2018/04/11	3	40.67	0	0.00	40.40	3	1,136	0.26%
2018/04/09	0	0.00	2	40.00	40.05	-2	1,182	-0.17%
2018/04/03	4	40.11	0	0.00	40.10	4	1,189	0.34%
2018/04/02	0	0.00	1	40.80	40.75	-1	1,190	-0.08%
2018/03/31	2	40.70	0	0.00	40.75	2	1,194	0.17%
2018/03/26	2	40.35	0	0.00	40.35	2	1,239	0.16%
2018/03/23	3	40.77	1	40.75	40.50	2	1,277	0.16%
2018/03/22	3	41.92	7	41.85	41.70	-4	1,372	-0.29%
2018/03/20	3	42.00	0	0.00	42.05	3	1,465	0.20%
2018/03/19	2	42.45	1	42.45	42.40	1	1,537	0.07%
2018/03/16	1	42.80	0	0.00	42.55	1	1,616	0.06%
2018/03/15	0	0.00	1	43.10	43.10	-1	1,668	-0.06%
2018/03/13	6	42.76	0	0.00	43.00	6	1,748	0.34%
2018/03/12	1	42.60	0	0.00	42.65	1	1,768	0.06%
2018/03/07	26	42.78	8	43.30	42.85	18	1,843	0.98%
2018/03/06	1	42.60	2	42.53	42.60	-1	1,828	-0.05%
2018/03/05	1	41.60	1	41.75	41.50	0	1,829	0.00%
2018/03/02	2	41.90	1	41.95	42.00	1	1,929	0.05%
2018/03/01	3	41.93	0	0.00	42.60	3	1,959	0.15%
2018/02/26	0	0.00	1	42.30	42.30	-1	2,002	-0.05%
2018/02/23	2	42.05	2	42.25	42.15	0	2,005	0.00%
2018/02/21	1	41.85	5	41.51	41.55	-4	2,072	-0.19%
2018/02/12	2	41.23	0	0.00	41.15	2	2,110	0.09%
2018/02/09	6	39.94	4	40.00	41.10	2	2,135	0.09%
2018/02/07	4	41.70	2	42.55	41.70	2	2,171	0.09%
2018/02/06	26	42.24	28	41.57	41.75	-2	2,182	-0.09%
2018/02/05	5	45.00	0	0.00	45.60	5	2,157	0.23%
2018/02/01	1	46.30	0	0.00	46.15	1	2,287	0.04%
2018/01/31	1	46.65	0	0.00	45.95	1	2,460	0.04%
2018/01/29	0	0.00	1	46.15	45.90	-1	2,474	-0.04%
2018/01/26	1	45.50	0	0.00	45.50	1	2,505	0.04%
2018/01/25	2	46.28	2	45.88	46.00	0	2,542	0.00%
2018/01/24	3	46.37	2	46.25	46.30	1	2,547	0.04%
2018/01/22	2	46.90	0	0.00	46.75	2	2,593	0.08%
2018/01/19	6	47.41	0	0.00	47.40	6	2,660	0.23%
2018/01/15	2	47.80	1	47.75	47.80	1	2,946	0.03%
2018/01/12	0	0.00	1	48.20	47.80	-1	3,009	-0.03%
2018/01/11	3	47.60	1	47.50	47.05	2	3,037	0.07%
2018/01/09	1	48.00	1	47.90	48.00	0	3,122	0.00%
2018/01/08	4	49.73	0	0.00	48.70	4	3,146	0.13%
2018/01/05	1	49.90	0	0.00	49.70	1	3,229	0.03%
2018/01/04	4	49.75	0	0.00	49.45	4	3,273	0.12%
2018/01/03	2	49.68	0	0.00	49.75	2	3,364	0.06%