正崴 (2392)-國泰-板橋券商分點個股進出

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
48.75
漲跌
▼0.05
漲幅
-0.10%
成交量
2,851張
產業
上市電子零組件類股
592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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	6	48.33	19.2	48.62	48.75	-13.2	3,315	-0.40%
2024/05/09	31	49.38	56	49.89	48.80	-25	3,289	-0.76%
2024/05/08	23.2	49.24	26.1	49.68	49.35	-2.8	3,201	-0.09%
2024/05/07	40.9	49.94	28.4	49.70	49.45	12.5	3,130	0.40%
2024/05/06	23.2	49.25	80.1	49.45	49.50	-56.9	2,921	-1.95%
2024/05/03	65.3	48.41	72.6	48.51	48.75	-7.4	2,761	-0.27%
2024/05/02	9	46.62	0	0.00	46.70	9	2,466	0.36%
2024/04/30	5	46.73	7	46.75	46.60	-2	2,460	-0.08%
2024/04/29	7.1	46.57	5	46.40	46.60	2.1	2,442	0.09%
2024/04/26	2.2	45.56	6	45.60	45.50	-3.9	2,404	-0.16%
2024/04/25	16	45.64	1	45.70	45.40	15	2,422	0.62%
2024/04/24	1	45.10	0.4	45.25	45.80	0.6	2,415	0.02%
2024/04/23	5	44.28	2	44.63	44.60	3	2,415	0.12%
2024/04/22	5	44.27	2.2	44.65	44.15	2.8	2,424	0.12%
2024/04/19	6	44.63	1	44.55	44.40	5	2,430	0.21%
2024/04/18	2.1	46.10	9	46.21	46.25	-6.9	2,388	-0.29%
2024/04/17	1	44.45	2	44.03	44.45	-1	2,355	-0.04%
2024/04/16	16.2	44.02	1.4	44.61	43.50	14.7	2,351	0.63%
2024/04/15	10	45.75	2	45.75	45.80	8	2,301	0.35%
2024/04/12	0	0.00	1	45.70	46.25	-1	2,301	-0.04%
2024/04/11	37.1	46.06	19.1	45.76	45.85	18	2,300	0.78%
2024/04/10	5	46.70	1	46.55	46.65	4	2,389	0.17%
2024/04/09	2	46.38	2	46.23	46.25	0	2,395	0.00%
2024/04/08	16	46.10	17.1	46.08	45.90	-1.1	2,389	-0.04%
2024/04/03	7.6	46.30	28	46.39	46.35	-20.4	2,378	-0.86%
2024/04/02	17.4	46.80	11	46.98	47.00	6.4	2,371	0.27%
2024/04/01	50.2	47.43	23.2	47.32	47.10	27	2,388	1.13%
2024/03/29	23.1	46.95	7	47.85	46.40	16.1	2,313	0.69%
2024/03/28	6.4	46.44	18	46.51	46.00	-11.6	2,161	-0.54%
2024/03/27	11.1	46.10	52.5	46.62	47.10	-41.5	2,122	-1.95%
2024/03/26	7.1	44.78	11.1	44.82	44.85	-4	2,030	-0.20%
2024/03/25	5	45.18	11.1	45.06	45.15	-6.1	2,077	-0.29%
2024/03/22	2.1	45.09	4	44.94	45.00	-2	2,139	-0.09%
2024/03/21	12	44.84	1	44.85	44.90	11	2,252	0.49%
2024/03/20	15	44.66	6	45.03	44.40	9	2,327	0.39%
2024/03/19	4.2	44.14	4	44.26	44.05	0.2	2,418	0.01%
2024/03/18	2	44.00	2	44.08	44.00	0	2,711	0.00%
2024/03/15	12	44.51	0.2	44.80	44.15	11.8	3,287	0.36%
2024/03/14	0.1	44.66	3	44.75	44.40	-2.9	3,448	-0.08%
2024/03/13	30.6	45.76	9.1	45.75	45.15	21.5	3,437	0.62%
2024/03/12	15	45.00	6	44.53	45.20	9	3,402	0.26%
2024/03/11	4	43.88	9	43.55	43.90	-5	3,333	-0.15%
2024/03/08	8.6	44.23	5	44.68	43.95	3.6	3,332	0.11%
2024/03/07	3.1	45.42	12.1	45.63	45.45	-9	3,320	-0.27%
2024/03/06	4	46.13	4	46.29	46.05	0	3,334	0.00%
2024/03/05	1	46.55	7	46.24	46.50	-6	3,341	-0.18%
2024/03/04	11	45.95	15	45.91	45.85	-4	3,355	-0.12%
2024/03/01	5.1	45.48	16.1	45.71	46.05	-11	3,335	-0.33%
2024/02/29	4	45.19	10	45.16	45.45	-6	3,380	-0.18%
2024/02/27	8.1	44.22	11	44.24	44.50	-3	3,421	-0.09%
2024/02/26	43	44.69	11	45.17	44.50	32	3,391	0.94%
2024/02/23	6	43.98	0	0.00	43.90	6	3,346	0.18%
2024/02/22	3.1	44.39	0	0.00	43.90	3.1	3,332	0.09%
2024/02/21	10	43.95	2	44.10	44.20	8	3,323	0.24%
2024/02/20	3.1	43.69	3	43.50	43.50	0.1	3,318	0.00%
2024/02/19	20	43.75	0	0.00	43.75	20	3,302	0.61%
2024/02/16	3	43.50	2	43.15	43.20	1	3,320	0.03%
2024/02/15	6.2	42.67	0	0.00	42.85	6.2	3,317	0.19%
2024/02/05	0	0.00	1	43.75	43.50	-1	3,335	-0.03%
2024/02/02	2.2	43.89	1	43.95	43.70	1.2	3,322	0.03%
2024/02/01	22	44.08	2	44.15	44.05	20	3,319	0.60%
2024/01/31	1	44.60	1	44.75	44.75	0	3,332	0.00%
2024/01/30	15	44.26	13	44.25	44.25	2	3,330	0.06%
2024/01/29	1	44.90	0	0.00	44.80	1	3,325	0.03%
2024/01/26	3	44.83	0	0.00	44.70	3	3,329	0.09%
2024/01/25	2	44.80	1	45.05	44.80	1	3,329	0.03%
2024/01/24	17	44.98	1	45.10	45.00	16	3,328	0.48%
2024/01/23	1	44.70	1	44.90	44.75	0	3,330	0.00%
2024/01/22	3.1	44.45	5	44.35	44.35	-1.9	3,319	-0.06%
2024/01/19	8	43.67	2.2	43.73	43.90	5.8	3,314	0.17%
2024/01/18	6	44.27	1	44.55	44.30	5	3,292	0.15%
2024/01/17	1	44.10	0	0.00	44.15	1	3,288	0.03%
2024/01/16	2	44.57	0	0.00	44.65	2	3,273	0.06%
2024/01/15	2	45.40	1	45.35	45.20	1	3,254	0.03%
2024/01/12	1	44.95	1	44.60	44.60	0	3,252	0.00%
2024/01/11	7	44.86	3	44.73	44.75	4	3,265	0.12%
2024/01/10	3.1	44.82	3	44.68	44.75	0.1	3,293	0.00%
2024/01/09	6	45.41	0.6	45.37	45.30	5.4	3,286	0.16%
2024/01/08	0	0.00	1	45.90	45.80	-1	3,284	-0.03%
2024/01/05	3	46.10	1	45.75	45.75	2	3,279	0.06%
2024/01/04	47.2	47.09	18.1	46.36	46.10	29.2	3,261	0.89%
2024/01/03	4.1	48.87	2	48.83	48.80	2.1	3,179	0.06%
2024/01/02	11	48.67	2	48.30	48.50	9	3,161	0.29%
2023/12/29	0	0.00	3	48.27	48.30	-3	3,162	-0.09%
2023/12/28	1	48.50	1	48.65	48.65	0	3,161	0.00%
2023/12/27	11	48.90	12	48.93	48.65	-1	3,156	-0.03%
2023/12/26	8	48.31	7.5	48.39	48.40	0.5	3,133	0.02%
2023/12/25	20	48.23	8	48.11	48.10	12	3,137	0.38%
2023/12/22	6	48.49	4	48.35	48.20	2	3,145	0.06%
2023/12/21	6.1	49.05	9	48.94	48.80	-2.9	3,163	-0.09%
2023/12/20	4.1	49.38	22	49.61	49.90	-17.9	3,185	-0.56%
2023/12/19	5.1	48.42	5.2	48.64	48.50	-0.1	3,128	0.00%
2023/12/18	41.1	50.28	22.2	49.75	49.20	18.8	3,071	0.61%
2023/12/15	19	50.00	37.1	50.29	50.20	-18.1	2,983	-0.61%
2023/12/14	49.3	49.71	36.1	49.74	50.00	13.2	3,012	0.44%
2023/12/13	46.4	49.77	44.9	49.60	49.60	1.5	2,903	0.05%
2023/12/12	64.4	49.87	108.6	50.34	51.60	-44.3	2,612	-1.69%	大賣/
2023/12/11	12.1	46.75	41.2	46.46	47.10	-29.1	2,064	-1.41%
2023/12/08	3	44.45	8	44.44	44.45	-5	1,938	-0.26%
2023/12/07	5	45.11	2.1	45.12	44.80	2.9	1,949	0.15%
2023/12/06	5	44.71	4	44.81	45.00	1	1,967	0.05%
2023/12/05	0	0.00	2	44.65	44.75	-2	1,986	-0.10%
2023/12/04	4	44.15	3	44.13	44.45	1	1,983	0.05%
2023/12/01	1	44.95	12.1	44.87	44.90	-11.1	1,982	-0.56%
2023/11/30	0	44.10	6.9	44.29	44.10	-6.9	2,001	-0.34%
2023/11/29	3.1	44.22	13	44.13	44.30	-9.9	2,037	-0.49%
2023/11/28	2.4	43.67	8	43.86	43.90	-5.6	2,078	-0.27%
2023/11/27	29.5	43.71	42.1	43.84	43.35	-12.6	2,148	-0.59%
2023/11/24	8.3	42.41	42	42.57	42.65	-33.7	2,203	-1.53%
2023/11/23	6.1	41.52	5	41.70	41.85	1.1	2,166	0.05%
2023/11/22	0	41.30	0	0.00	41.20	0	2,196	0.00%
2023/11/21	1	41.30	6	41.30	41.25	-5	2,228	-0.22%
2023/11/20	4	41.25	4	41.33	41.35	0	2,237	0.00%
2023/11/17	0	0.00	3	40.98	40.90	-3	2,272	-0.13%
2023/11/16	0.2	40.98	9.2	40.90	40.90	-9	2,278	-0.39%
2023/11/15	10	40.85	13.3	40.96	41.00	-3.3	2,289	-0.14%
2023/11/14	8	40.24	5	40.20	40.25	3	2,298	0.13%
2023/11/13	21.5	40.68	26	40.63	40.60	-4.5	2,331	-0.19%
2023/11/10	3	38.95	1	39.25	39.15	2	2,346	0.09%
2023/11/09	4	39.10	0	0.00	39.10	4	2,462	0.16%
2023/11/08	0	39.70	14	39.64	39.65	-14	2,500	-0.56%
2023/11/06	6	39.14	3	39.22	39.10	3	2,482	0.12%
2023/11/03	2.1	39.04	2	39.23	38.80	0.1	2,484	0.00%
2023/11/02	1	38.95	0	0.00	38.95	1	2,514	0.04%
2023/11/01	1	38.45	0	0.00	38.50	1	2,515	0.04%
2023/10/31	3	38.62	0	0.00	38.45	3	2,523	0.12%
2023/10/30	5	39.00	0	0.00	38.80	5	2,538	0.20%
2023/10/27	2	39.00	1	39.15	39.00	1	2,555	0.04%
2023/10/26	0.1	39.15	3	39.03	39.00	-2.9	2,588	-0.11%
2023/10/25	0.1	39.26	0	0.00	39.55	0.1	2,609	0.00%
2023/10/24	0	0.00	2.1	38.82	39.10	-2.1	2,641	-0.08%
2023/10/23	9	39.29	7	39.27	39.10	2	2,755	0.07%
2023/10/20	17	38.74	5.1	38.75	38.95	11.9	2,848	0.42%
2023/10/19	20.2	39.36	0.6	39.40	39.25	19.6	2,886	0.68%
2023/10/18	24.1	40.20	1	39.80	39.80	23.1	2,917	0.79%
2023/10/17	1	40.60	0	0.00	40.70	1	2,916	0.03%
2023/10/16	5.1	40.80	0	0.00	40.75	5.1	2,938	0.17%
2023/10/13	0.1	41.30	0	41.60	41.30	0.1	2,962	0.00%
2023/10/12	1	41.35	2	41.30	41.30	-1	2,990	-0.03%
2023/10/11	4	41.08	0	0.00	41.10	4	2,993	0.14%
2023/10/06	0	41.00	0	41.20	41.35	0	2,980	0.00%
2023/10/04	11	40.60	0	0.00	40.80	11	3,002	0.37%
2023/10/03	1	41.05	0	0.00	41.05	1	3,016	0.03%
2023/10/02	0	0.00	3	41.42	41.50	-3	3,043	-0.10%
2023/09/28	0	0.00	3	40.87	40.90	-3	3,106	-0.10%
2023/09/27	12.2	40.31	0	0.00	40.35	12.2	3,132	0.39%
2023/09/26	16.3	41.18	11.1	40.92	40.95	5.2	3,146	0.17%
2023/09/25	47.1	42.28	14	42.11	41.90	33.1	3,118	1.06%
2023/09/22	1	41.15	2.8	41.27	41.40	-1.8	3,061	-0.06%
2023/09/21	3.5	41.09	8.1	41.32	41.35	-4.6	3,053	-0.15%
2023/09/20	6	42.35	3	42.70	41.85	3	3,045	0.10%
2023/09/19	10.3	43.60	5.1	44.01	42.75	5.2	3,033	0.17%
2023/09/18	1	43.05	1	43.55	43.10	0	2,978	0.00%
2023/09/15	10.1	43.39	8	43.00	43.00	2.1	2,965	0.07%
2023/09/14	2.3	44.04	4.2	43.99	43.50	-1.9	2,939	-0.07%
2023/09/13	3.2	44.77	2.2	44.48	44.40	1.1	2,898	0.04%
2023/09/12	0	0.00	3	43.88	43.80	-3	2,897	-0.11%
2023/09/11	14.3	43.41	16	43.28	43.80	-1.7	2,894	-0.06%
2023/09/08	3	44.75	0.1	44.80	44.85	2.9	2,844	0.10%
2023/09/07	1	46.00	2.1	45.66	45.90	-1.1	2,816	-0.04%
2023/09/06	4	45.74	15	45.91	45.80	-11	2,882	-0.38%
2023/09/05	17.3	46.05	22	45.73	45.90	-4.7	2,854	-0.17%
2023/09/04	33.1	46.76	26.1	46.80	46.65	7.1	2,804	0.25%
2023/09/01	24.5	46.68	41	46.08	45.85	-16.5	2,740	-0.60%
2023/08/31	26.4	46.44	17.1	46.54	46.65	9.3	2,656	0.35%
2023/08/30	24	45.67	42.1	45.17	45.80	-18.1	2,554	-0.71%
2023/08/29	5	44.13	2	44.40	44.10	3	2,428	0.12%
2023/08/28	26	43.91	29	43.66	43.80	-3	2,421	-0.12%
2023/08/25	1	43.20	3	43.20	43.25	-2	2,478	-0.08%
2023/08/24	0	0.00	3	43.02	43.05	-3	2,444	-0.12%
2023/08/23	4.1	42.89	7	43.16	42.95	-2.9	2,425	-0.12%
2023/08/22	11	42.10	11	42.57	42.60	0	2,386	0.00%
2023/08/21	4	42.25	2	42.33	42.40	2	2,375	0.08%
2023/08/18	2	43.00	33	42.87	42.95	-31	2,361	-1.31%
2023/08/17	7	42.71	17	42.65	42.85	-10	2,326	-0.43%
2023/08/16	8	42.23	33	42.16	42.35	-25	2,277	-1.10%
2023/08/15	17	41.94	23	41.34	42.20	-6	2,221	-0.27%
2023/08/14	11	39.91	5	39.92	39.95	6	2,106	0.28%
2023/08/11	1	38.80	1	39.15	39.00	0	2,074	0.00%
2023/08/10	5	38.98	0	0.00	38.75	5	2,084	0.24%
2023/08/09	2.1	39.67	15	39.58	39.45	-13	2,113	-0.61%
2023/08/08	9	40.03	6	39.75	40.00	3	2,112	0.14%
2023/08/07	1	38.80	1	38.95	38.75	0	2,087	0.00%
2023/08/04	1	38.50	1	38.15	38.50	0	2,080	0.00%
2023/08/02	1	38.31	1	38.35	38.25	0	2,074	0.00%
2023/08/01	10	38.71	0	0.00	38.70	10	2,050	0.49%
2023/07/31	13	39.06	5	39.00	39.00	8	2,043	0.39%
2023/07/28	3	39.47	3	39.30	39.70	0	2,008	0.00%
2023/07/27	10.7	40.05	1	39.90	40.00	9.7	1,985	0.49%
2023/07/26	14.1	40.61	0.1	41.00	40.50	14	1,964	0.71%
2023/07/25	3.1	43.11	1	43.00	43.30	2.1	1,855	0.11%
2023/07/24	13.1	43.06	4	43.08	43.05	9.1	1,768	0.52%
2023/07/21	0	0.00	5	42.45	42.95	-5	1,720	-0.29%
2023/07/20	4	42.19	6	42.30	42.20	-2	1,692	-0.12%
2023/07/19	2.1	43.11	2	43.30	42.80	0.1	1,639	0.01%
2023/07/18	1.6	43.25	3	43.50	43.25	-1.4	1,633	-0.09%
2023/07/17	7	43.51	7	43.66	43.95	0	1,619	0.00%
2023/07/14	2	43.08	4	43.04	43.00	-2	1,631	-0.12%
2023/07/13	4	43.25	2	43.43	42.95	2	1,683	0.12%
2023/07/12	2.3	42.93	0.1	43.20	42.80	2.2	1,682	0.13%
2023/07/11	4.1	43.27	2	43.10	43.05	2.1	1,709	0.12%
2023/07/10	0	0.00	11	43.05	42.90	-11	1,779	-0.62%
2023/07/07	2	43.70	3	43.37	43.25	-1	1,869	-0.05%
2023/07/06	8.1	43.87	20	44.22	43.70	-11.9	1,839	-0.65%
2023/07/05	2	43.73	1.5	43.57	43.50	0.5	1,757	0.03%
2023/07/04	3.5	43.25	12.2	43.18	43.25	-8.7	1,720	-0.51%
2023/07/03	1	42.67	15	42.52	42.75	-14	1,688	-0.83%
2023/06/30	1.1	42.16	2	42.28	42.10	-0.9	1,678	-0.05%
2023/06/29	0	0.00	7	42.25	42.30	-7	1,684	-0.42%
2023/06/28	1.1	42.34	0	0.00	42.00	1.1	1,691	0.06%
2023/06/27	1.5	42.33	1	42.35	42.25	0.5	1,705	0.03%
2023/06/26	10.3	42.74	10.4	42.90	42.55	-0.2	1,751	-0.01%
2023/06/21	1	41.70	0	0.00	41.90	1	1,884	0.05%
2023/06/20	3	41.50	0	0.00	41.60	3	1,906	0.16%
2023/06/19	0.1	41.95	3	41.88	41.70	-2.9	1,906	-0.15%
2023/06/16	16.3	42.23	14.4	42.25	41.90	1.9	1,926	0.10%
2023/06/15	2	41.72	6	41.68	41.55	-4	1,872	-0.21%
2023/06/14	1	42.00	1	42.10	41.80	0	1,881	0.00%
2023/06/13	2.1	41.72	21	41.80	42.05	-18.9	1,890	-1.00%
2023/06/12	34.7	42.17	2	42.20	41.90	32.7	1,870	1.75%
2023/06/09	1	40.95	2	40.95	41.05	-1	1,790	-0.06%
2023/06/08	2.8	40.94	100	41.00	40.80	-97.2	1,797	-5.41%
2023/06/07	0.1	41.75	0	0.00	41.60	0.1	1,797	0.01%
2023/06/06	30	42.00	30	41.91	41.85	0	1,808	0.00%
2023/06/05	0.1	42.00	2	42.20	41.95	-2	1,809	-0.11%
2023/06/02	1.2	41.65	0	0.00	41.75	1.2	1,802	0.06%
2023/06/01	20.1	41.70	4	41.68	41.65	16.1	1,802	0.89%
2023/05/31	8.1	41.74	9	41.99	41.65	-1	1,784	-0.05%
2023/05/30	0.1	40.50	0	0.00	40.35	0.1	1,698	0.00%
2023/05/26	3	39.95	0	0.00	40.00	3	1,734	0.17%
2023/05/25	4.1	40.15	0	0.00	40.10	4.1	1,743	0.24%
2023/05/24	1	40.35	0	0.00	40.50	1	1,745	0.06%
2023/05/23	1	40.50	1	40.50	40.40	0	1,756	0.00%
2023/05/22	0.1	40.15	0.3	40.00	40.30	-0.2	1,757	-0.01%
2023/05/19	9	40.04	0	0.00	40.05	9	1,758	0.51%
2023/05/18	7	40.07	1	40.05	40.10	6	1,762	0.34%
2023/05/17	21	39.80	0	0.00	39.90	21	1,761	1.19%
2023/05/16	4	39.48	0	0.00	39.50	4	1,757	0.23%
2023/05/15	9	38.97	5	39.53	39.50	4	1,763	0.23%
2023/05/11	7	40.99	0	40.90	40.70	7	1,783	0.39%
2023/05/10	1	41.45	0	0.00	41.70	1	1,799	0.06%
2023/05/05	12.1	41.66	0.4	41.58	41.40	11.7	1,910	0.61%
2023/05/03	2.1	42.00	0	42.20	42.10	2	1,959	0.10%
2023/05/02	0	0.00	6.2	42.48	42.45	-6.2	1,981	-0.31%
2023/04/28	3	41.70	0	0.00	41.90	3	2,000	0.15%
2023/04/25	1	40.50	0	0.00	40.60	1	1,982	0.05%
2023/04/24	2	41.43	0	0.00	41.35	2	1,956	0.10%
2023/04/21	3.1	41.51	2.2	42.09	41.45	0.8	1,950	0.04%
2023/04/20	13	42.73	0.1	42.35	42.35	12.9	1,929	0.67%
2023/04/19	24	43.38	17.1	43.43	43.25	6.9	1,909	0.36%
2023/04/18	9.1	43.58	16.1	43.43	42.95	-6.9	1,859	-0.37%
2023/04/17	34.4	43.28	2.3	43.27	43.35	32.1	1,795	1.79%
2023/04/14	2.2	42.97	11	43.06	43.25	-8.8	1,775	-0.50%
2023/04/13	12.2	43.25	23	43.17	43.05	-10.8	1,728	-0.63%
2023/04/12	21	43.02	29.6	42.93	43.15	-8.6	1,639	-0.52%
2023/04/11	0	0.00	5	41.78	41.75	-5	1,520	-0.33%
2023/04/10	0.1	41.70	0	0.00	41.60	0.1	1,514	0.01%
2023/04/07	2.2	41.78	3	41.50	41.80	-0.8	1,506	-0.05%
2023/03/31	2	41.30	1	41.30	41.35	1	1,495	0.07%
2023/03/30	4	41.66	1	41.35	41.35	3	1,482	0.20%
2023/03/29	5	41.75	27	41.77	41.95	-22	1,479	-1.49%
2023/03/28	5	41.41	2	41.70	41.40	3	1,476	0.20%
2023/03/27	24.4	42.04	1	43.25	41.70	23.4	1,461	1.60%
2023/03/24	68.2	42.92	40.1	42.46	42.85	28.2	1,396	2.02%
2023/03/23	11	40.10	15	40.08	40.05	-4	1,192	-0.34%
2023/03/22	2	39.45	0	0.00	39.40	2	1,175	0.17%
2023/03/21	1	39.60	12	39.72	39.40	-11	1,182	-0.93%
2023/03/20	0	0.00	2	39.15	39.00	-2	1,161	-0.17%
2023/03/17	22	39.48	0	0.00	39.10	22	1,183	1.86%
2023/03/16	3.1	38.14	0	0.00	38.30	3.1	1,158	0.27%
2023/03/15	5	38.87	2	38.80	38.80	3	1,172	0.26%
2023/03/14	1	38.70	0	0.00	38.80	1	1,222	0.08%
2023/03/10	4.1	39.62	0	0.00	39.30	4.1	1,346	0.30%
2023/03/09	3	40.42	2	40.65	40.30	1	1,400	0.07%
2023/03/08	0	0.00	3	40.20	40.50	-3	1,474	-0.20%
2023/03/07	3	40.30	0.3	40.10	40.25	2.7	1,633	0.17%
2023/03/06	0	0.00	3	40.07	40.00	-3	1,727	-0.17%
2023/03/03	7	39.30	0	0.00	39.30	7	1,789	0.39%
2023/03/02	0.2	39.43	0	0.00	39.40	0.2	1,795	0.01%
2023/03/01	11.4	38.90	0	0.00	39.00	11.4	1,778	0.64%
2023/02/24	3	39.75	9	39.84	39.90	-6	1,752	-0.34%
2023/02/23	4	39.93	3	40.18	39.90	1	1,738	0.06%
2023/02/22	1	39.90	1	40.25	40.00	0	1,728	0.00%
2023/02/21	2	40.43	1.1	40.45	40.40	0.9	1,727	0.05%
2023/02/20	2	40.05	4.7	40.04	40.05	-2.7	1,730	-0.16%
2023/02/17	1	40.00	1	39.80	40.05	0	1,741	0.00%
2023/02/16	0	0.00	1	40.25	40.10	-1	1,780	-0.06%
2023/02/10	0	0.00	5	40.68	40.35	-5	1,828	-0.27%
2023/02/09	1	40.90	20	40.64	40.75	-19	1,811	-1.05%
2023/02/08	0	0.00	1	40.10	40.35	-1	1,776	-0.06%
2023/02/07	0	0.00	16	40.08	40.15	-16	1,755	-0.91%
2023/02/06	0	0.00	5	39.88	40.10	-5	1,736	-0.29%
2023/02/03	1	39.65	10.2	39.67	39.80	-9.2	1,685	-0.54%
2023/02/02	3	39.50	26	39.28	39.55	-23	1,646	-1.40%
2023/02/01	0	0.00	7	38.73	38.70	-7	1,603	-0.44%
2023/01/31	3	38.60	0	0.00	38.55	3	1,595	0.19%
2023/01/30	6	37.74	21	37.44	38.00	-15	1,579	-0.95%
2023/01/13	11	37.21	0	0.00	36.85	11	1,559	0.71%
2023/01/11	0	0.00	0	37.55	37.50	0	1,638	0.00%
2023/01/10	0	37.50	0	0.00	37.50	0	1,657	0.00%
2023/01/09	0	0.00	1	37.25	37.30	-1	1,680	-0.06%
2023/01/05	0	0.00	1	37.10	37.15	-1	1,774	-0.06%
2023/01/04	10.1	36.85	0	0.00	37.00	10.1	1,848	0.55%
2023/01/03	0.1	36.70	0	0.00	37.10	0.1	1,983	0.00%
2022/12/30	0.1	36.95	0	0.00	36.90	0.1	2,130	0.00%
2022/12/29	0.1	36.60	20	36.28	36.95	-19.9	2,132	-0.93%
2022/12/28	10	37.19	0	0.00	36.65	10	2,133	0.47%
2022/12/26	20.1	37.07	0	0.00	37.10	20.1	2,135	0.94%
2022/12/23	1	36.70	0	0.00	36.85	1	2,139	0.05%
2022/12/22	15	37.13	0	0.00	37.20	15	2,140	0.70%
2022/12/20	0	0.00	2.1	37.08	36.85	-2.1	2,127	-0.10%
2022/12/19	0	37.80	0	0.00	37.85	0	2,122	0.00%
2022/12/16	1	38.40	6	38.46	38.40	-5	2,114	-0.24%
2022/12/15	0	38.55	1	38.45	38.40	-1	2,107	-0.05%
2022/12/14	1.1	38.53	0	0.00	38.35	1.1	2,106	0.05%
2022/12/13	2	38.00	0	0.00	37.95	2	2,097	0.10%
2022/12/12	0	0.00	5	37.75	38.40	-5	2,085	-0.24%
2022/12/09	3	38.32	0.2	38.25	38.25	2.8	2,083	0.13%
2022/12/08	1.2	38.83	12	38.99	39.00	-10.8	2,060	-0.52%
2022/12/07	2	38.92	9	38.78	38.85	-7	2,051	-0.34%
2022/12/06	4	39.69	2.1	39.67	39.40	1.9	2,018	0.09%
2022/12/05	21.2	39.71	4	39.43	39.25	17.2	1,974	0.87%
2022/12/02	21.2	39.84	34.1	39.58	39.90	-12.9	1,934	-0.67%
2022/12/01	26.1	39.03	6.1	39.08	39.20	20	1,848	1.08%
2022/11/30	4	39.13	24	39.36	39.40	-20	1,783	-1.12%
2022/11/29	45	38.96	32	38.95	38.80	13	1,697	0.77%
2022/11/28	2	37.90	13	37.92	38.20	-11	1,540	-0.71%
2022/11/25	19	37.22	8	36.91	36.35	11	1,451	0.76%
2022/11/24	0.1	35.80	0	0.00	36.25	0.1	1,383	0.01%
2022/11/23	0.4	35.40	0	35.45	35.45	0.4	1,373	0.03%
2022/11/18	0.1	35.80	1	35.90	35.70	-0.9	1,428	-0.06%
2022/11/17	1	35.55	0	0.00	35.55	1	1,444	0.07%
2022/11/16	0.1	35.39	0	0.00	35.30	0.1	1,460	0.01%
2022/11/15	2	35.83	1	35.60	35.85	1	1,498	0.06%
2022/11/14	1	35.75	1	35.55	35.75	0	1,600	0.00%
2022/11/11	1	34.60	1	35.60	34.70	0	1,623	0.00%
2022/11/10	2	34.90	0	0.00	35.20	2	1,644	0.12%
2022/11/09	2	35.25	2	35.40	35.40	0	1,645	0.00%
2022/11/08	1.2	35.16	1	35.05	34.90	0.2	1,631	0.01%
2022/11/07	0	0.00	3	35.08	35.35	-3	1,620	-0.19%
2022/11/03	4	34.18	0	0.00	34.30	4	1,609	0.25%
2022/10/28	4	33.50	0	0.00	33.30	4	1,606	0.25%
2022/10/27	3	34.00	0	0.00	34.20	3	1,596	0.19%
2022/10/26	0	33.81	1	33.65	33.40	-1	1,587	-0.06%
2022/10/21	0	34.24	0	0.00	34.40	0	1,560	0.00%
2022/10/20	0.1	34.67	0	0.00	34.60	0.1	1,554	0.01%
2022/10/19	1	36.20	5	35.90	35.70	-4	1,482	-0.27%
2022/10/17	3	36.57	5	36.52	36.80	-2	1,443	-0.14%
2022/10/14	14	36.56	14.1	36.60	36.60	-0.1	1,417	-0.01%
2022/10/13	3.2	35.57	8	35.10	34.80	-4.9	1,383	-0.35%
2022/10/12	0	0.00	18	37.14	37.20	-18	1,324	-1.36%
2022/10/11	39	36.95	24	36.48	36.35	15	1,265	1.19%
2022/10/07	25	37.23	22.1	37.01	37.25	2.9	1,124	0.26%
2022/10/06	0.1	34.10	0	0.00	34.20	0.1	975	0.01%
2022/10/05	0	34.15	0	0.00	33.80	0	974	0.00%
2022/10/04	0	0.00	1	33.80	33.80	-1	974	-0.10%
2022/10/03	2	33.20	1	33.45	33.25	1	969	0.10%
2022/09/30	3	32.45	4.2	33.26	33.90	-1.2	967	-0.12%
2022/09/29	0	33.10	3	33.45	33.00	-3	961	-0.31%
2022/09/28	15	32.93	0	0.00	32.90	15	961	1.56%
2022/09/27	0.2	33.72	1.2	33.99	33.95	-1	957	-0.11%
2022/09/26	10.3	33.77	0	0.00	33.45	10.3	956	1.08%
2022/09/23	1	35.00	0	35.15	34.80	1	950	0.10%
2022/09/22	1.2	35.19	0	0.00	35.40	1.2	953	0.13%
2022/09/21	2	36.15	0	0.00	35.60	2	946	0.21%
2022/09/20	1	36.35	0	0.00	36.60	1	940	0.11%
2022/09/19	0	36.40	1	36.05	36.45	-1	939	-0.11%
2022/09/15	1	36.90	1	36.85	36.85	0	950	0.00%
2022/09/14	1	36.20	0	0.00	36.95	1	964	0.10%
2022/09/12	0	0.00	1	36.80	36.80	-1	974	-0.10%
2022/09/08	0	36.45	6	36.21	36.45	-6	971	-0.62%
2022/09/07	6	35.45	0	0.00	35.60	6	964	0.62%
2022/09/06	2	36.20	4	36.03	36.00	-2	962	-0.21%
2022/09/05	3	36.64	0	0.00	36.55	3	954	0.32%
2022/09/02	0	0.00	2	36.92	37.00	-2	952	-0.21%
2022/09/01	3	36.75	0	0.00	36.70	3	942	0.32%
2022/08/31	0	0.00	1	37.40	37.30	-1	928	-0.11%
2022/08/30	1	37.75	4	37.60	37.65	-3	919	-0.33%
2022/08/29	0	0.00	2	36.95	37.35	-2	910	-0.22%
2022/08/26	0	0.00	1	37.70	37.90	-1	892	-0.11%
2022/08/25	0.2	37.34	0	0.00	37.50	0.2	871	0.03%
2022/08/24	0	37.40	4	37.49	37.35	-4	854	-0.46%
2022/08/23	2	37.18	5.1	37.21	37.00	-3.1	838	-0.37%
2022/08/22	13.2	37.83	2	38.25	37.35	11.2	816	1.37%
2022/08/19	17	38.21	49.1	38.05	38.25	-32	759	-4.22%
2022/08/18	9	36.81	7.2	36.99	36.95	1.8	642	0.28%
2022/08/17	1	36.30	9.5	36.10	36.40	-8.5	582	-1.45%
2022/08/16	1	34.75	28.2	34.76	34.85	-27.2	524	-5.18%
2022/08/15	2	34.18	3.2	34.16	34.15	-1.2	510	-0.24%
2022/08/12	1	33.40	2.2	33.24	33.40	-1.2	500	-0.24%
2022/08/11	4.1	32.66	0.2	32.76	32.80	3.9	494	0.80%
2022/08/09	3	32.15	0	0.00	32.15	3	491	0.61%
2022/08/04	0.4	31.89	0	0.00	31.65	0.4	479	0.08%
2022/08/03	5	32.05	0	0.00	32.00	5	473	1.06%
2022/08/02	0.5	32.38	0	0.00	32.35	0.5	481	0.10%
2022/07/29	0.1	32.52	1	32.40	32.50	-0.9	487	-0.19%
2022/07/28	0.1	32.46	0	0.00	32.15	0.1	486	0.02%
2022/07/27	0.1	32.08	5	32.10	32.10	-4.9	489	-1.00%
2022/07/26	3.1	32.25	0	0.00	32.05	3.1	489	0.63%
2022/07/25	1.1	32.35	0	0.00	32.25	1.1	489	0.22%
2022/07/22	3	31.80	1	31.90	31.85	2	491	0.41%
2022/07/21	0	31.50	0	0.00	31.70	0	509	0.00%
2022/07/20	1	31.75	1	31.75	31.55	0	508	0.00%
2022/07/19	3.4	31.49	0	0.00	31.45	3.4	511	0.66%
2022/07/15	0.1	32.25	0	0.00	32.10	0.1	500	0.03%
2022/07/14	1.1	31.60	1	32.05	32.10	0.1	504	0.02%
2022/07/13	0	32.13	0	0.00	32.10	0	504	0.01%
2022/07/12	5.6	31.45	0	0.00	31.35	5.6	504	1.11%
2022/07/11	0.2	32.42	0	0.00	32.35	0.2	512	0.05%
2022/07/08	0.2	32.43	0	0.00	32.30	0.2	518	0.03%
2022/07/07	3.2	31.23	6	31.75	31.60	-2.8	521	-0.53%
2022/07/06	13.5	31.74	0	0.00	31.40	13.5	529	2.56%
2022/07/05	0.3	32.47	3	32.18	32.30	-2.7	543	-0.49%
2022/07/04	1.2	32.05	0	0.00	32.10	1.2	549	0.21%
2022/07/01	0.3	32.60	2	33.05	32.05	-1.7	557	-0.31%
2022/06/30	1.1	33.00	0	0.00	33.05	1.1	556	0.19%
2022/06/29	0	34.25	0	0.00	34.15	0	550	0.00%
2022/06/28	0.1	34.45	0	0.00	34.45	0.1	563	0.01%
2022/06/27	0	34.90	0	34.60	34.80	0	577	-0.01%
2022/06/24	0	34.65	0	0.00	34.60	0	583	0.00%
2022/06/23	0	0.00	3	34.17	33.95	-3	579	-0.52%
2022/06/22	0	33.90	2	34.00	33.95	-2	590	-0.34%
2022/06/21	0	33.50	2	33.25	33.25	-2	584	-0.34%
2022/06/20	2.2	32.82	0	0.00	32.50	2.2	580	0.39%
2022/06/17	9.1	33.36	0	0.00	33.20	9.1	578	1.57%
2022/06/16	1.1	33.61	1	34.25	33.50	0.1	574	0.01%
2022/06/15	0.1	34.05	0	0.00	33.80	0.1	581	0.01%
2022/06/14	1.1	33.62	0	0.00	33.85	1.1	588	0.18%
2022/06/13	1.1	34.02	0	0.00	33.95	1.1	593	0.18%
2022/06/10	0.2	34.66	0	0.00	34.65	0.2	594	0.03%
2022/06/07	0	34.50	0	0.00	34.30	0	601	0.00%
2022/06/06	0.1	34.57	0	0.00	34.35	0.1	605	0.02%
2022/06/02	0	35.10	0	0.00	34.90	0	609	0.01%
2022/06/01	0.1	35.10	0	0.00	35.10	0.1	621	0.01%
2022/05/30	0.1	34.40	0	34.50	34.45	0.1	624	0.02%
2022/05/27	1	34.00	0	0.00	34.05	1	624	0.16%
2022/05/26	0	34.10	0	0.00	33.80	0	626	0.00%
2022/05/25	0.1	33.56	3	33.73	33.65	-2.9	629	-0.46%
2022/05/24	0	33.82	0	0.00	33.55	0	635	0.01%
2022/05/23	1.1	33.91	0	0.00	33.60	1.1	638	0.17%
2022/05/20	0	0.00	10	33.85	34.20	-10	642	-1.56%
2022/05/19	0.1	33.50	0	0.00	33.65	0.1	644	0.02%
2022/05/18	0	0.00	11	33.61	33.70	-11	655	-1.68%
2022/05/17	0.1	33.40	1	33.30	33.35	-1	667	-0.14%
2022/05/16	0	0.00	1	33.00	33.05	-1	672	-0.15%
2022/05/13	6	32.88	0	0.00	32.85	6	675	0.89%
2022/05/12	2.4	32.87	0	0.00	32.70	2.4	687	0.34%
2022/05/11	10	33.45	0	0.00	33.30	10	689	1.46%
2022/05/10	0	33.25	0	0.00	34.00	0	693	0.00%
2022/05/09	11.2	33.35	0	0.00	33.25	11.2	690	1.62%
2022/05/06	4.1	33.87	0	0.00	33.85	4.1	693	0.59%
2022/05/05	1	34.40	1	34.45	34.40	0	699	0.00%
2022/05/04	0.2	34.28	0	0.00	34.30	0.2	705	0.03%
2022/05/03	1	34.15	0	0.00	34.20	1	718	0.14%
2022/04/29	0	34.09	0	0.00	34.05	0	741	0.01%
2022/04/28	0	34.17	0	34.20	34.15	0	762	0.00%
2022/04/27	1.4	33.90	0	0.00	33.75	1.4	769	0.18%
2022/04/26	1.1	35.13	0	0.00	35.00	1.1	766	0.14%
2022/04/25	0.3	35.25	0	0.00	35.00	0.3	773	0.04%
2022/04/22	0.1	35.81	0	0.00	35.75	0.1	774	0.01%
2022/04/21	3	36.10	1	35.95	36.00	2	797	0.25%
2022/04/20	0.1	35.85	7	35.55	35.75	-6.9	808	-0.85%
2022/04/19	0.1	35.00	3	35.00	35.05	-2.9	839	-0.35%
2022/04/18	1.1	34.59	0	0.00	34.60	1.1	869	0.13%
2022/04/15	4.7	34.93	0	0.00	34.90	4.7	903	0.52%
2022/04/14	2.1	35.26	0	0.00	35.35	2.1	978	0.21%
2022/04/13	0.1	35.70	1	35.50	35.50	-0.9	1,170	-0.08%
2022/04/12	6.5	35.29	0	0.00	35.25	6.5	1,436	0.45%
2022/04/11	4.5	36.25	2.2	36.18	35.95	2.3	1,527	0.15%
2022/04/08	3.4	36.96	1	36.95	36.90	2.4	1,637	0.15%
2022/04/07	5.4	37.08	0	0.00	37.00	5.4	1,639	0.33%
2022/04/06	3.1	37.21	0	0.00	37.50	3.1	1,631	0.19%
2022/04/01	5.1	37.45	3	37.53	37.50	2.1	1,630	0.13%
2022/03/31	0.3	37.65	1	37.75	37.85	-0.7	1,642	-0.04%
2022/03/30	0	37.75	0	0.00	37.70	0	1,638	0.00%
2022/03/29	2.1	37.73	0	0.00	37.70	2.1	1,626	0.13%
2022/03/28	0.2	37.85	2	37.80	38.05	-1.8	1,618	-0.11%
2022/03/25	0.2	38.27	11	38.11	38.30	-10.8	1,615	-0.67%
2022/03/24	1.4	38.68	8	38.89	39.10	-6.6	1,598	-0.41%
2022/03/23	0.2	38.40	0	0.00	38.80	0.2	1,592	0.01%
2022/03/21	0	38.15	5	38.15	38.20	-5	1,590	-0.31%
2022/03/18	0	38.00	2	37.90	38.00	-2	1,594	-0.12%
2022/03/17	6	37.90	2	38.08	38.00	4	1,596	0.25%
2022/03/16	12	37.85	0	0.00	37.60	12	1,588	0.76%
2022/03/15	4.2	37.68	0	0.00	37.70	4.2	1,594	0.26%
2022/03/10	2	38.10	2.1	38.35	38.25	-0.1	1,596	0.00%
2022/03/09	1.1	37.80	0	0.00	37.70	1.1	1,599	0.07%
2022/03/08	6.6	37.61	1	37.55	37.55	5.6	1,606	0.35%
2022/03/07	1.2	37.87	0	0.00	37.90	1.2	1,602	0.07%
2022/03/04	1.2	38.35	2	38.35	38.35	-0.8	1,594	-0.05%
2022/03/03	0	38.86	0	0.00	38.65	0	1,600	0.00%
2022/03/01	0	38.60	2	38.60	38.60	-2	1,610	-0.12%
2022/02/25	2.1	38.20	1	38.10	38.20	1.1	1,619	0.07%
2022/02/24	16.2	38.28	0	38.50	38.00	16.2	1,654	0.98%
2022/02/22	12.2	38.78	0	0.00	38.70	12.2	1,656	0.74%
2022/02/21	0	0.00	3	39.25	39.20	-3	1,667	-0.18%
2022/02/18	6	38.95	1	39.15	39.15	5	1,694	0.29%
2022/02/17	2	39.08	12	38.93	38.90	-10	1,694	-0.59%
2022/02/15	4.1	38.25	5	38.25	38.15	-0.9	1,697	-0.05%
2022/02/14	0.2	38.31	0	0.00	38.15	0.2	1,700	0.01%
2022/02/11	5.2	38.56	0	0.00	38.60	5.2	1,697	0.30%
2022/02/09	5	38.90	0	0.00	39.05	5	1,698	0.30%
2022/02/08	1.1	38.66	2	38.85	38.85	-0.9	1,700	-0.05%
2022/02/07	2	38.08	0	0.00	38.10	2	1,707	0.12%
2022/01/26	3	37.80	1	37.70	37.70	2	1,709	0.12%
2022/01/25	6	37.61	0	0.00	37.55	6	1,721	0.35%
2022/01/24	2.3	37.85	2	37.90	37.85	0.3	1,715	0.02%
2022/01/21	6.4	38.48	0	0.00	38.40	6.4	1,712	0.37%
2022/01/20	1	38.60	0	0.00	39.00	1	1,725	0.06%
2022/01/19	4.1	38.52	0	0.00	38.55	4.1	1,736	0.23%
2022/01/18	1	39.00	0	0.00	38.90	1	1,724	0.06%
2022/01/17	2	38.75	2	38.90	38.95	0	1,720	0.00%
2022/01/14	5.2	38.64	1	38.85	38.65	4.2	1,719	0.24%
2022/01/13	4.1	39.17	1	39.20	39.30	3.1	1,718	0.18%
2022/01/12	10	39.32	3	39.48	39.60	7	1,708	0.41%
2022/01/11	1	39.50	2	39.80	39.50	-1	1,678	-0.06%
2022/01/10	3	40.37	1	40.50	40.15	2	1,653	0.12%
2022/01/07	1.2	40.93	103.2	40.63	40.70	-102	1,623	-6.28%	大賣/鉅額交易
2022/01/06	142.2	42.62	50	42.28	41.80	92.2	1,541	5.98%	大買/
2022/01/05	39	42.36	39.1	42.20	42.80	-0.1	1,360	-0.01%
2022/01/04	16	41.14	8	40.87	40.80	8	1,101	0.73%
2022/01/03	7	41.01	24.1	40.60	41.35	-17.1	1,033	-1.66%
2021/12/30	2	39.53	10	39.55	39.55	-8	963	-0.83%
2021/12/29	2.1	39.30	1	39.20	39.30	1.1	1,040	0.10%
2021/12/28	9	39.35	2	39.43	39.40	7	1,040	0.68%
2021/12/27	0	0.00	10	39.45	39.40	-10	1,041	-0.96%
2021/12/24	0.1	39.00	3	39.10	39.00	-2.9	1,036	-0.28%
2021/12/23	1.1	38.86	1	38.90	39.00	0.1	1,039	0.01%
2021/12/21	10	38.55	0	0.00	38.60	10	1,043	0.96%
2021/12/20	4.2	38.46	0	0.00	38.55	4.2	1,049	0.40%
2021/12/17	0.2	38.80	4	38.60	38.50	-3.8	1,055	-0.36%
2021/12/16	0	38.96	0	0.00	38.70	0	1,056	0.00%
2021/12/15	0.1	38.92	2	38.85	38.80	-1.9	1,066	-0.18%
2021/12/14	0.1	39.20	0	0.00	38.75	0.1	1,085	0.00%
2021/12/13	0.1	39.25	5	39.23	39.25	-5	1,092	-0.45%
2021/12/10	0	38.80	1	38.85	38.85	-1	1,088	-0.09%
2021/12/09	1	38.85	1	38.95	38.90	0	1,087	0.00%
2021/12/08	0	38.60	20	38.56	38.50	-20	1,076	-1.86%
2021/12/06	15	38.10	0	0.00	38.05	15	1,073	1.40%
2021/12/03	7	38.06	0	0.00	38.15	7	1,082	0.65%
2021/12/02	6	38.08	1	38.10	38.00	5	1,078	0.46%
2021/12/01	1	38.10	1	38.30	38.40	0	1,073	0.00%
2021/11/30	0	0.00	11	38.55	38.40	-11	1,074	-1.02%
2021/11/29	10.1	38.27	0	0.00	38.20	10.1	1,076	0.94%
2021/11/26	2	38.90	3	38.70	38.80	-1	1,086	-0.09%
2021/11/25	4	39.46	11	39.52	39.50	-7	1,083	-0.65%
2021/11/24	1	39.25	44	39.56	39.65	-43	1,082	-3.97%
2021/11/23	16.2	39.51	7	39.21	39.05	9.2	1,079	0.85%
2021/11/22	0	0.00	2	39.50	39.70	-2	1,045	-0.19%
2021/11/19	2	39.30	0	0.00	39.10	2	1,037	0.19%
2021/11/18	4	39.44	1.3	39.47	39.20	2.7	1,034	0.26%
2021/11/17	3	39.00	9	39.10	39.55	-6	1,021	-0.59%
2021/11/16	1	38.75	0.5	38.83	38.85	0.5	999	0.05%
2021/11/15	11	38.49	12	38.50	38.65	-1	998	-0.10%
2021/11/12	0	0.00	1	39.00	38.90	-1	991	-0.10%
2021/11/10	1	38.90	2	39.05	38.95	-1	1,017	-0.10%
2021/11/09	0	0.00	1	38.80	38.85	-1	1,027	-0.10%
2021/11/08	12	38.55	1	38.65	38.60	11	1,031	1.07%
2021/11/05	1	38.80	0	0.00	38.95	1	1,043	0.10%
2021/11/04	0.3	39.00	8	38.99	39.00	-7.7	1,053	-0.73%
2021/11/03	12	38.65	0	0.00	38.85	12	1,048	1.14%
2021/11/02	11	39.22	2	39.30	38.40	9	1,045	0.86%
2021/11/01	3	38.50	0	0.00	38.80	3	1,044	0.29%
2021/10/28	1	39.05	3	38.63	39.05	-2	1,046	-0.19%
2021/10/27	3	37.78	0	0.00	37.80	3	1,025	0.29%
2021/10/26	0	0.00	1	38.15	38.20	-1	1,027	-0.10%
2021/10/25	0	0.00	1	38.10	38.10	-1	1,036	-0.10%
2021/10/22	5	37.50	0	0.00	37.60	5	1,058	0.47%
2021/10/21	1	37.60	1	38.10	37.60	0	1,091	0.00%
2021/10/20	5	37.73	0	0.00	37.80	5	1,077	0.46%
2021/10/19	0.2	37.62	2	37.70	37.60	-1.8	1,087	-0.16%
2021/10/18	7	37.42	2	37.50	37.50	5	1,101	0.45%
2021/10/15	0	0.00	1	37.50	37.45	-1	1,140	-0.09%
2021/10/14	0	0.00	6	36.90	36.90	-6	1,250	-0.48%
2021/10/13	1	36.90	0	0.00	37.10	1	1,332	0.08%
2021/10/12	1	37.80	0	0.00	37.60	1	1,391	0.07%
2021/10/08	3	38.77	0	0.00	38.40	3	1,463	0.20%
2021/10/07	5	38.70	16	38.45	38.30	-11	1,858	-0.59%
2021/10/06	17	38.13	5	38.29	38.10	12	1,847	0.65%
2021/10/05	3	36.50	4	36.90	37.00	-1	1,774	-0.06%
2021/10/04	0.2	37.05	0	0.00	36.85	0.2	1,783	0.01%
2021/10/01	2.4	37.43	0	0.00	37.20	2.4	1,804	0.13%
2021/09/30	0	37.45	1	37.80	38.05	-1	1,811	-0.05%
2021/09/29	1.2	37.61	0	0.00	37.50	1.2	1,819	0.06%
2021/09/27	1	38.05	3	38.13	37.95	-2	1,851	-0.11%
2021/09/24	2	37.73	0	0.00	37.70	2	1,870	0.11%
2021/09/23	1	37.00	10	36.92	36.90	-9	1,874	-0.48%
2021/09/22	13.2	36.43	5	36.31	36.50	8.1	1,882	0.43%
2021/09/17	15.1	36.99	0	0.00	36.90	15.1	1,883	0.80%
2021/09/16	1.3	37.50	1	37.45	37.35	0.3	1,891	0.02%
2021/09/15	1	37.81	1	38.00	37.80	0	1,898	0.00%
2021/09/14	0.2	38.00	0	0.00	37.90	0.2	1,907	0.01%
2021/09/13	4.1	37.84	0	0.00	38.00	4.1	1,917	0.21%
2021/09/10	0.1	37.90	0	0.00	37.90	0.1	1,936	0.01%
2021/09/09	3.1	37.47	0	0.00	37.60	3.1	1,960	0.16%
2021/09/08	4.1	37.93	0	0.00	37.60	4.1	1,976	0.21%
2021/09/07	1.2	38.21	0	0.00	38.20	1.2	1,977	0.06%
2021/09/06	2.2	38.29	0	0.00	38.30	2.2	1,991	0.11%
2021/09/03	10	38.67	10	38.48	38.75	0	1,992	0.00%
2021/09/02	8.7	38.70	1	38.45	38.35	7.7	1,994	0.38%
2021/09/01	2	38.75	0	0.00	38.60	2	1,996	0.10%
2021/08/31	1.1	38.83	2	38.85	38.30	-0.9	1,991	-0.05%
2021/08/30	0.1	38.80	4	39.05	38.80	-3.9	1,993	-0.20%
2021/08/26	0.1	38.65	0	38.80	38.55	0.1	2,000	0.00%
2021/08/25	1	38.95	0	39.00	38.95	1	2,022	0.05%
2021/08/24	0	0.00	4	38.40	38.40	-4	2,039	-0.20%
2021/08/23	0	0.00	5.2	38.10	38.40	-5.2	2,053	-0.25%
2021/08/20	14.2	37.41	9	37.72	37.55	5.2	2,072	0.25%
2021/08/19	0	38.15	0	0.00	37.75	0	2,078	0.00%
2021/08/18	3	37.53	15	37.58	38.50	-12	2,080	-0.58%
2021/08/17	5.1	38.00	34	38.04	37.90	-28.9	2,091	-1.38%
2021/08/16	10.1	38.42	2	38.68	38.40	8.1	2,086	0.39%
2021/08/13	15.2	39.43	8	39.30	39.20	7.2	2,080	0.34%
2021/08/12	3.1	39.80	0	0.00	39.75	3.1	2,080	0.15%
2021/08/11	0.1	40.00	44	40.01	39.90	-43.9	2,097	-2.09%
2021/08/10	13	40.06	0	0.00	40.05	13	2,122	0.61%
2021/08/09	0.5	40.50	1	40.45	40.40	-0.5	2,172	-0.02%
2021/08/06	0	0.00	5	40.92	40.85	-5	2,197	-0.23%
2021/08/05	2	40.88	14	40.47	41.10	-12	2,223	-0.54%
2021/08/04	15.1	40.16	8	40.60	40.30	7.1	2,282	0.31%
2021/08/03	0	40.50	8	40.64	40.50	-8	2,310	-0.34%
2021/08/02	9	40.58	0	0.00	40.45	9	2,335	0.39%
2021/07/30	21	40.46	14	40.87	40.40	7	2,345	0.30%
2021/07/29	30	40.88	7	40.82	40.85	23	2,357	0.98%
2021/07/28	14	40.88	11	40.42	41.00	3	2,374	0.13%
2021/07/27	38	41.33	21	41.44	41.20	17	2,410	0.71%
2021/07/26	2.5	41.26	2	41.40	41.35	0.5	2,424	0.02%
2021/07/23	8	41.25	2	41.25	41.20	6	2,446	0.25%
2021/07/22	1	41.15	11	41.02	40.85	-10	2,455	-0.41%
2021/07/21	15	40.81	0.2	41.05	40.60	14.8	2,469	0.60%
2021/07/20	16.1	41.35	8	41.90	41.35	8.1	2,457	0.33%
2021/07/19	9	45.03	51.9	45.01	45.00	-42.9	2,360	-1.82%
2021/07/16	18	45.40	27.1	45.40	45.30	-9.1	2,335	-0.39%
2021/07/15	9	45.76	16	45.74	45.85	-7	2,300	-0.30%
2021/07/14	90	47.05	108.2	46.70	46.15	-18.2	2,248	-0.81%	大賣/
2021/07/13	4	43.75	15	43.71	44.00	-11	1,848	-0.59%
2021/07/12	0	0.00	16	43.10	43.20	-16	1,833	-0.87%
2021/07/09	2	42.78	20	42.80	42.90	-18	1,847	-0.97%
2021/07/08	4	42.83	0	0.00	43.00	4	1,891	0.21%
2021/07/07	29	43.52	2	43.30	43.35	27	1,915	1.41%
2021/07/06	0	43.20	2	43.45	43.40	-2	1,954	-0.10%
2021/07/05	7	43.21	1	43.35	43.35	6	2,016	0.30%
2021/07/02	32	42.58	9	42.56	42.60	23	2,068	1.11%
2021/07/01	1	42.25	20.1	42.46	42.45	-19.1	2,109	-0.90%
2021/06/30	23	42.17	3.1	42.25	42.25	19.9	2,121	0.94%
2021/06/29	5.2	41.99	0	0.00	41.90	5.2	2,156	0.24%
2021/06/28	33	42.21	1	42.25	42.30	32	2,172	1.47%
2021/06/25	6	42.10	0	0.00	42.00	6	2,200	0.27%
2021/06/24	8	41.30	4	41.39	41.55	4	2,257	0.18%
2021/06/23	0	0.00	22	40.83	41.05	-22	2,305	-0.95%
2021/06/21	11	40.31	0	40.50	40.10	11	2,365	0.46%
2021/06/18	5.1	40.73	9	40.91	40.90	-3.9	2,524	-0.16%
2021/06/17	0	0.00	3	41.02	41.15	-3	2,589	-0.12%
2021/06/16	0	40.50	0	0.00	40.55	0	2,646	0.00%
2021/06/15	7.1	40.44	1	40.35	40.35	6.1	2,701	0.23%
2021/06/11	2	40.80	1	41.00	40.85	1	2,818	0.04%
2021/06/09	4	40.11	3	40.10	40.00	1	2,865	0.04%
2021/06/08	2	40.00	1	40.10	40.00	1	2,888	0.04%
2021/06/07	1	40.01	0.2	40.30	40.35	0.9	2,901	0.03%
2021/06/04	4.1	40.51	0	0.00	40.40	4.1	2,906	0.14%
2021/06/03	2.1	40.82	0	0.00	40.85	2.1	2,918	0.07%
2021/06/02	2	40.80	0	0.00	40.65	2	2,943	0.07%
2021/06/01	3	40.85	0	0.00	41.15	3	2,940	0.10%
2021/05/31	2	39.96	1	40.15	40.20	1	2,949	0.03%
2021/05/28	2	40.02	0	0.00	39.95	2	2,990	0.07%
2021/05/27	20	39.56	7	39.55	39.65	13	2,999	0.43%
2021/05/26	10	39.85	5	39.79	39.75	5	3,014	0.17%
2021/05/25	0	39.75	15	39.65	39.85	-15	3,032	-0.49%
2021/05/24	14	39.03	0	0.00	39.10	14	3,059	0.46%
2021/05/21	0	38.60	0	0.00	38.65	0	3,162	0.00%
2021/05/20	0.1	38.55	0	0.00	38.25	0.1	3,233	0.00%
2021/05/19	10.1	38.67	7.1	38.48	38.40	3	3,246	0.09%
2021/05/18	9	38.00	8	37.99	38.85	1	3,251	0.03%
2021/05/17	2	37.17	6	37.84	36.90	-4	3,251	-0.12%
2021/05/14	2	39.90	2	40.05	39.10	0	3,209	0.00%
2021/05/13	5.1	39.14	1	38.95	39.20	4.1	3,192	0.13%
2021/05/12	6	39.94	9.4	40.03	39.25	-3.3	3,183	-0.10%
2021/05/11	16.1	41.87	2	41.75	41.50	14.1	3,132	0.45%
2021/05/10	2	43.05	0	0.00	43.10	2	3,114	0.07%
2021/05/07	7	43.46	13	43.64	44.10	-6	3,136	-0.19%
2021/05/06	9.1	43.24	2	43.10	42.95	7.1	3,140	0.22%
2021/05/05	6	43.18	2	43.60	43.10	4	3,143	0.13%
2021/05/04	18.3	43.99	3	44.08	43.65	15.3	3,183	0.48%
2021/05/03	14.1	45.53	26	45.23	45.10	-11.9	3,291	-0.36%
2021/04/29	2	46.50	3	46.63	46.35	-1	3,338	-0.03%
2021/04/28	2	46.80	8.2	47.00	46.75	-6.2	3,402	-0.18%
2021/04/27	16	47.03	4	46.93	46.55	12	3,484	0.34%
2021/04/26	2.3	46.39	2	46.40	46.25	0.3	3,494	0.01%
2021/04/23	3.5	46.26	8	46.44	46.35	-4.5	3,557	-0.13%
2021/04/22	16.1	46.90	0	0.00	46.35	16.1	3,742	0.43%
2021/04/21	1.2	47.16	9	47.52	47.55	-7.8	3,881	-0.20%
2021/04/20	2	47.30	30	47.28	47.30	-28	3,910	-0.72%
2021/04/19	4.1	46.85	26	46.87	46.80	-22	4,077	-0.54%
2021/04/16	7	46.60	1.2	46.63	46.80	5.8	4,170	0.14%
2021/04/15	6.2	46.19	0	0.00	46.20	6.2	4,219	0.15%
2021/04/14	3	46.07	2.1	46.59	46.40	1	4,309	0.02%
2021/04/13	9.1	47.01	2	47.10	46.65	7.1	4,709	0.15%
2021/04/12	5	47.44	0	0.00	47.40	5	4,822	0.10%
2021/04/09	5	47.96	2	48.20	47.80	3	5,091	0.06%
2021/04/08	9	48.25	20	48.39	48.35	-11	5,046	-0.22%
2021/04/07	9	48.54	5	48.26	48.70	4	5,034	0.08%
2021/04/06	0	0.00	6	48.06	48.00	-6	5,075	-0.12%
2021/04/01	8	47.81	4	47.73	47.75	4	5,204	0.08%
2021/03/31	3	48.00	9	48.14	48.05	-6	5,381	-0.11%
2021/03/30	5	48.00	3	48.10	48.40	2	5,393	0.04%
2021/03/29	8.4	47.96	28.2	47.81	48.05	-19.8	5,491	-0.36%
2021/03/26	1	48.10	44	48.23	48.35	-43	5,526	-0.78%
2021/03/25	1	48.35	24.3	48.78	48.40	-23.3	5,565	-0.42%
2021/03/24	1.3	48.34	5	48.36	48.50	-3.7	5,578	-0.07%
2021/03/23	25.2	49.34	32	49.78	48.90	-6.8	5,660	-0.12%
2021/03/22	21	48.61	10	48.73	48.85	11	5,619	0.20%
2021/03/19	9	48.33	31.1	48.23	48.30	-22.1	5,702	-0.39%
2021/03/18	21	48.08	35	48.09	48.05	-14	6,029	-0.23%
2021/03/17	90	48.28	39	48.13	47.85	51	6,604	0.77%
2021/03/16	3	47.15	3	47.00	47.05	0	6,611	0.00%
2021/03/15	0	0.00	5.2	47.15	47.15	-5.2	6,635	-0.08%
2021/03/12	3	46.77	0	0.00	46.85	3	6,717	0.04%
2021/03/11	1.2	46.52	15	46.52	46.60	-13.8	6,795	-0.20%
2021/03/10	1	46.20	2	45.95	45.95	-1	6,845	-0.01%
2021/03/09	14.1	45.35	13	45.52	46.10	1.1	6,962	0.02%
2021/03/08	22	45.89	3	45.95	45.85	19	6,998	0.27%
2021/03/05	2	46.40	12	46.33	46.25	-10	7,019	-0.14%
2021/03/04	10	46.60	6	46.69	46.80	4	7,064	0.06%
2021/03/03	9	47.04	19.1	47.05	47.15	-10.1	7,089	-0.14%
2021/03/02	3	47.15	2	46.68	46.30	1	7,058	0.01%
2021/02/26	0	0.00	4	46.79	46.95	-4	7,067	-0.06%
2021/02/25	0.1	47.10	14	47.00	47.15	-13.9	7,192	-0.19%
2021/02/24	7.1	47.09	0	0.00	46.80	7.1	7,232	0.10%
2021/02/23	24.1	47.72	7	47.50	47.50	17.1	7,210	0.24%
2021/02/22	5	46.86	9.1	47.21	47.55	-4.1	7,116	-0.06%
2021/02/19	2	45.88	8	45.70	46.45	-6	7,059	-0.08%
2021/02/18	1	46.00	4	45.96	46.05	-3	7,137	-0.04%
2021/02/17	11	44.95	17	45.17	45.35	-6	7,136	-0.08%
2021/02/05	3.1	44.60	17	44.69	44.55	-13.9	7,110	-0.20%
2021/02/04	2	44.75	4	44.75	44.45	-2	7,126	-0.03%
2021/02/03	21.1	44.82	15	44.40	44.35	6.1	7,123	0.09%
2021/02/02	13.1	45.02	1	45.00	44.80	12.1	7,118	0.17%
2021/02/01	18	44.10	40	44.25	44.50	-22	7,110	-0.31%
2021/01/29	12.3	45.02	0.1	45.20	44.85	12.2	7,089	0.17%
2021/01/28	0.1	46.00	9	45.93	45.90	-8.9	7,043	-0.13%
2021/01/27	10.1	46.45	21	46.78	46.75	-10.9	7,024	-0.16%
2021/01/26	15.1	46.70	5	47.10	46.50	10.1	7,000	0.14%
2021/01/25	16	46.66	41.2	46.84	47.00	-25.2	6,957	-0.36%
2021/01/22	11.1	45.27	49.3	45.49	45.80	-38.2	6,817	-0.56%
2021/01/21	50.2	44.07	49	44.58	44.05	1.2	6,744	0.02%
2021/01/20	28.2	45.26	9.6	45.43	44.60	18.6	6,668	0.28%
2021/01/19	24.3	46.48	18	46.32	46.20	6.3	6,593	0.10%
2021/01/18	19	45.80	27	46.45	46.15	-8	6,568	-0.12%
2021/01/15	36.6	48.31	17	47.99	47.25	19.6	6,499	0.30%
2021/01/14	12	49.11	52.4	48.85	49.25	-40.4	6,351	-0.64%
2021/01/13	6	47.88	4.4	47.96	47.90	1.6	6,186	0.03%
2021/01/12	36	48.18	27	48.31	47.65	9	6,282	0.14%
2021/01/11	28.3	48.41	8	48.47	48.25	20.3	6,268	0.32%
2021/01/08	17	47.71	6	48.10	47.85	11	6,230	0.18%
2021/01/07	35.1	48.34	8	48.47	48.25	27.1	6,210	0.44%
2021/01/06	127	49.65	92	49.43	48.55	35	6,109	0.57%	大買/
2021/01/05	8	48.76	20	49.24	48.80	-12	5,670	-0.21%
2021/01/04	57.3	48.98	84.2	48.90	48.50	-26.9	5,539	-0.49%
2020/12/31	6.1	46.99	11	47.14	47.10	-4.9	5,229	-0.09%
2020/12/30	24	46.85	4	47.38	47.40	20	5,203	0.38%
2020/12/29	43.1	47.14	14	47.09	46.95	29.1	5,154	0.56%
2020/12/28	29.2	48.46	17	48.34	48.10	12.2	5,077	0.24%
2020/12/25	31.1	48.26	89	47.99	48.50	-57.9	4,927	-1.18%
2020/12/24	17	47.00	10.7	46.98	46.80	6.3	4,727	0.13%
2020/12/23	22	46.95	46	46.96	47.05	-24	4,716	-0.51%
2020/12/22	29.4	46.63	24	46.96	45.80	5.4	4,700	0.11%
2020/12/21	29	47.03	14	46.79	47.10	15	4,638	0.32%
2020/12/18	11.1	46.57	12	46.50	46.30	-0.9	4,550	-0.02%
2020/12/17	19	46.86	8	46.72	46.70	11	4,507	0.24%
2020/12/16	1.2	47.05	8	47.45	47.40	-6.9	4,408	-0.16%
2020/12/15	64.5	47.33	87	47.59	46.60	-22.5	4,289	-0.52%
2020/12/14	53	48.22	41.3	48.08	48.20	11.7	4,139	0.28%
2020/12/11	161	47.06	119.1	47.25	47.60	42	3,748	1.12%	大買/大賣/
2020/12/10	9	44.14	43	44.43	44.55	-34	3,138	-1.08%
2020/12/09	12.1	43.86	3	43.90	43.85	9.1	3,034	0.30%
2020/12/08	32	44.37	29	44.58	44.20	3	3,034	0.10%
2020/12/07	23	44.16	7	44.29	44.40	16	2,953	0.54%
2020/12/04	22	43.94	2.1	44.24	44.00	19.9	2,895	0.69%
2020/12/03	9.2	43.93	28	44.36	44.20	-18.8	2,851	-0.66%
2020/12/02	20	43.57	3	43.62	43.60	17	2,768	0.61%
2020/12/01	9	42.87	20	43.05	43.40	-11	2,770	-0.40%
2020/11/30	0	42.90	13	43.39	42.90	-13	2,867	-0.45%
2020/11/27	2	43.10	3	43.07	43.00	-1	2,881	-0.03%
2020/11/26	3	42.48	2	42.65	42.65	1	2,960	0.03%
2020/11/25	10	42.43	5.2	42.27	42.30	4.8	2,982	0.16%
2020/11/24	8	42.97	35	42.85	42.65	-27	2,981	-0.91%
2020/11/23	20	42.40	3	42.53	42.55	17	2,876	0.59%
2020/11/20	2	41.85	0	0.00	41.85	2	2,850	0.07%
2020/11/19	3	42.13	3	42.17	42.10	0	2,893	0.00%
2020/11/18	6	42.10	21	42.06	42.10	-15	2,974	-0.50%
2020/11/17	14	42.43	48	42.20	42.15	-34	3,148	-1.08%
2020/11/16	2	41.60	2	41.65	41.60	0	3,284	0.00%
2020/11/13	5	41.05	5	41.25	41.40	0	3,627	0.00%
2020/11/12	50	41.46	0	0.00	41.50	50	3,711	1.35%
2020/11/11	10	40.95	0	0.00	41.05	10	3,734	0.27%
2020/11/10	0	0.00	1.1	41.13	40.85	-1.1	3,747	-0.03%
2020/11/09	3	40.77	0	0.00	40.75	3	3,763	0.08%
2020/11/04	1	40.70	0	0.00	40.65	1	3,907	0.03%
2020/11/03	0	0.00	2	40.75	40.60	-2	4,019	-0.05%
2020/11/02	1	40.00	1.1	40.11	40.05	-0.1	4,074	0.00%
2020/10/30	19	40.63	3	40.45	40.40	16	4,138	0.39%
2020/10/29	11	40.99	2	41.00	41.00	9	4,260	0.21%
2020/10/28	5	41.68	0	0.00	41.65	5	4,268	0.12%
2020/10/27	1	42.35	1	42.40	42.25	0	4,271	0.00%
2020/10/26	0.2	42.00	0	0.00	42.30	0.2	4,270	0.00%
2020/10/23	3	41.75	2	41.95	41.95	1	4,283	0.02%
2020/10/22	7	41.86	1	41.85	42.10	6	4,342	0.14%
2020/10/21	10	41.98	5	41.80	42.05	5	4,348	0.12%
2020/10/20	46	42.78	26	43.03	42.30	20	4,456	0.45%
2020/10/19	6	42.60	45	42.39	42.85	-39	4,359	-0.89%
2020/10/16	6	41.50	4	41.83	41.05	2	4,377	0.05%
2020/10/15	0	0.00	3	41.35	41.45	-3	4,529	-0.07%
2020/10/14	1	40.60	3	40.70	40.80	-2	4,576	-0.04%
2020/10/13	2	40.30	0	0.00	40.35	2	4,787	0.04%
2020/10/12	7	40.44	5	40.60	40.60	2	4,894	0.04%
2020/10/08	10	41.57	0	0.00	41.30	10	4,945	0.20%
2020/10/07	2	41.35	0	0.00	41.30	2	5,013	0.04%
2020/10/06	1	41.50	1	41.40	41.25	0	5,135	0.00%
2020/10/05	0	0.00	1	41.10	41.25	-1	5,566	-0.02%
2020/09/30	0	0.00	1	41.05	40.90	-1	5,753	-0.02%
2020/09/29	1	40.90	0	0.00	40.60	1	5,813	0.02%
2020/09/28	1	41.00	0	0.00	41.05	1	5,978	0.02%
2020/09/25	3	41.13	4	41.19	41.20	-1	6,077	-0.02%
2020/09/24	2	40.38	6	40.88	40.40	-4	6,049	-0.07%
2020/09/23	0	0.00	3	39.95	40.20	-3	6,050	-0.05%
2020/09/22	14	40.33	0	0.00	40.20	14	6,190	0.23%
2020/09/21	6	41.14	3	41.52	40.85	3	6,266	0.05%
2020/09/17	11	41.45	12	41.30	41.35	-1	6,348	-0.02%
2020/09/16	1	41.30	2	41.25	41.35	-1	6,514	-0.02%
2020/09/15	3	41.48	0	0.00	41.55	3	6,828	0.04%
2020/09/14	1	40.90	10	40.91	41.40	-9	6,860	-0.13%
2020/09/11	13	40.22	4	40.79	40.10	9	6,849	0.13%
2020/09/10	9	40.70	2	41.00	40.60	7	6,820	0.10%
2020/09/09	14	40.62	31	40.98	41.20	-17	6,839	-0.25%
2020/09/08	1	41.50	3	41.42	41.65	-2	6,812	-0.03%
2020/09/07	7	42.05	0	0.00	41.70	7	6,812	0.10%
2020/09/04	10	42.23	6	42.55	42.60	4	6,795	0.06%
2020/09/03	2	43.60	11	43.34	43.10	-9	6,761	-0.13%
2020/09/02	21.1	43.26	9	42.87	42.80	12.1	6,641	0.18%
2020/09/01	26	42.97	57	42.89	43.10	-31	6,643	-0.47%
2020/08/31	1	42.20	1	42.10	41.95	0	6,584	0.00%
2020/08/28	5	41.82	2	42.35	42.00	3	6,577	0.05%
2020/08/27	12	42.18	6	42.33	42.30	6	6,576	0.09%
2020/08/26	0	0.00	3	42.63	42.25	-3	6,550	-0.05%
2020/08/25	7	42.29	2	42.68	42.25	5	6,525	0.08%
2020/08/24	33	42.63	8	42.46	42.75	25	6,469	0.39%
2020/08/21	36	42.38	81	42.78	42.85	-45	6,403	-0.70%
2020/08/20	29	41.30	31	41.74	40.90	-2	6,284	-0.03%
2020/08/19	123	43.23	108	43.14	43.25	15	6,081	0.25%	大買/大賣/
2020/08/18	4	41.28	6	41.29	41.85	-2	5,739	-0.03%
2020/08/17	3	41.18	24	41.12	41.35	-21	5,670	-0.37%
2020/08/14	0	0.00	20	40.18	40.20	-20	5,639	-0.35%
2020/08/13	18	40.51	5	40.20	40.40	13	5,632	0.23%
2020/08/12	21	40.48	12	40.28	40.70	9	5,622	0.16%
2020/08/11	8	40.63	5	40.27	40.00	3	5,566	0.05%
2020/08/10	3	41.05	4	41.20	41.00	-1	5,553	-0.02%
2020/08/07	41	41.56	27	41.46	41.15	14	5,549	0.25%
2020/08/06	13	41.22	5	41.44	41.05	8	5,466	0.15%
2020/08/05	12	41.21	11	41.26	41.45	1	5,439	0.02%
2020/08/04	6	40.70	12	40.93	40.85	-6	5,472	-0.11%
2020/08/03	0	0.00	14	40.46	40.50	-14	5,366	-0.26%
2020/07/31	3	39.73	5.6	39.80	39.75	-2.6	5,363	-0.05%
2020/07/30	9	39.64	0	0.00	39.80	9	5,370	0.17%
2020/07/29	1	39.50	11	39.40	39.35	-10	5,379	-0.19%
2020/07/28	28.6	39.18	12	39.75	39.00	16.6	5,409	0.31%
2020/07/27	6	40.09	6	40.35	39.90	0	5,528	0.00%
2020/07/24	10	41.73	17	42.08	41.50	-7	5,541	-0.13%
2020/07/23	3	41.87	6	41.93	42.35	-3	5,432	-0.06%
2020/07/22	38	41.42	116	41.30	41.35	-78	5,414	-1.44%	大賣/
2020/07/21	83.5	43.55	19	43.62	43.50	64.5	5,327	1.21%
2020/07/20	10	43.95	26	44.14	43.95	-16	5,169	-0.31%
2020/07/17	45	44.64	28.1	44.74	44.55	16.9	5,089	0.33%
2020/07/16	60.5	44.17	3	44.52	44.50	57.5	4,903	1.17%
2020/07/15	14	43.85	6	44.30	43.45	8	4,803	0.17%
2020/07/14	46	44.14	19	44.17	44.10	27	4,776	0.57%
2020/07/13	12	44.37	30.2	44.14	44.40	-18.2	4,729	-0.38%
2020/07/10	48	44.53	43	44.37	44.45	5	4,649	0.11%
2020/07/09	31	43.15	18	43.35	43.75	13	4,245	0.31%
2020/07/08	6	41.92	0	0.00	42.00	6	4,064	0.15%
2020/07/07	5	41.50	3	41.80	42.00	2	4,020	0.05%
2020/07/06	0	0.00	21	41.05	41.25	-21	3,895	-0.54%
2020/07/03	6.1	40.45	6	40.08	40.25	0.1	3,836	0.00%
2020/07/02	6	40.41	9	40.12	40.40	-3	3,898	-0.08%
2020/07/01	9	39.94	10.1	40.09	40.05	-1.1	3,958	-0.03%
2020/06/30	5	39.65	12	39.43	39.90	-7	3,875	-0.18%
2020/06/29	9	38.66	10	38.38	38.35	-1	3,815	-0.03%
2020/06/24	10.1	39.16	5	39.47	39.05	5.1	3,795	0.13%
2020/06/23	7	38.91	8	39.21	39.40	-1	3,794	-0.03%
2020/06/22	19.1	39.44	29.2	39.58	40.00	-10.1	3,668	-0.27%
2020/06/19	5.1	38.50	93	38.23	38.45	-87.9	3,386	-2.60%
2020/06/18	15	37.61	1	37.95	37.95	14	3,351	0.42%
2020/06/17	21	37.68	0	0.00	37.80	21	3,348	0.63%
2020/06/16	5	37.83	6	37.86	38.00	-1	3,368	-0.03%
2020/06/15	18	36.92	4	37.03	36.60	14	3,404	0.41%
2020/06/12	4	36.53	0	0.00	36.90	4	3,425	0.12%
2020/06/11	3	37.37	4	37.60	37.35	-1	3,458	-0.03%
2020/06/10	40	37.99	1	38.00	37.95	39	3,500	1.11%
2020/06/09	1	37.80	0	0.00	37.80	1	3,634	0.03%
2020/06/08	9	38.08	18	38.17	38.20	-9	3,693	-0.24%
2020/06/05	14.1	38.51	9	38.42	38.75	5.1	3,634	0.14%
2020/06/04	5	37.80	1	38.15	37.95	4	3,598	0.11%
2020/06/03	3	37.73	200	37.69	37.70	-197	3,619	-5.44%	大賣/鉅額交易
2020/06/02	0	0.00	7	37.34	37.40	-7	3,603	-0.19%
2020/06/01	1	36.55	6	36.93	37.10	-5	3,607	-0.14%
2020/05/29	6	36.64	0	0.00	36.35	6	3,604	0.17%
2020/05/28	2	36.93	3	37.15	36.70	-1	3,613	-0.03%
2020/05/27	17	37.54	1	37.40	37.35	16	3,604	0.44%
2020/05/26	4	36.89	12	36.80	37.00	-8	3,549	-0.23%
2020/05/25	0	0.00	7	35.61	35.80	-7	3,519	-0.20%
2020/05/22	7	36.40	0	0.00	36.05	7	3,507	0.20%
2020/05/21	4	36.26	2	37.00	36.50	2	3,494	0.06%
2020/05/20	3	36.17	2	36.45	36.10	1	3,488	0.03%
2020/05/19	6	36.25	0	0.00	36.25	6	3,493	0.17%
2020/05/18	1	36.25	0	0.00	36.10	1	3,519	0.03%
2020/05/15	1	36.45	0	0.00	36.35	1	3,531	0.03%
2020/05/14	18	37.38	0	0.00	37.10	18	3,515	0.51%
2020/05/13	5	37.85	0	0.00	37.95	5	3,509	0.14%
2020/05/12	4	38.08	0	0.00	38.20	4	3,502	0.11%
2020/05/11	7	38.81	20	38.66	38.60	-13	3,486	-0.37%
2020/05/08	3	37.97	9	38.11	37.90	-6	3,389	-0.18%
2020/05/07	0	0.00	20	37.74	37.65	-20	3,369	-0.59%
2020/05/06	13	37.45	6	37.48	37.35	7	3,364	0.21%
2020/05/05	29	37.61	20	38.05	37.65	9	3,364	0.27%
2020/05/04	34	37.67	3	37.50	37.65	31	3,364	0.92%
2020/04/30	12	38.38	15	38.41	38.45	-3	3,359	-0.09%
2020/04/29	6	36.22	5	36.90	37.10	1	3,229	0.03%
2020/04/28	1	36.25	0	36.45	36.30	1	3,230	0.03%
2020/04/27	0	0.00	1	36.00	36.00	-1	3,293	-0.03%
2020/04/24	17	36.28	5	36.11	35.75	12	3,281	0.37%
2020/04/23	1	35.35	12	35.58	35.85	-11	3,191	-0.34%
2020/04/22	1	34.10	1	34.45	34.55	0	3,150	0.00%
2020/04/21	12	34.49	2	34.58	34.25	10	3,148	0.32%
2020/04/20	0	0.00	2	35.40	35.45	-2	3,167	-0.06%
2020/04/17	10	35.69	1	36.10	35.20	9	3,171	0.28%
2020/04/16	8	35.19	10	35.52	35.55	-2	3,164	-0.06%
2020/04/15	2	35.40	1	35.45	35.10	1	3,179	0.03%
2020/04/14	6	34.94	6	34.90	34.90	0	3,204	0.00%
2020/04/13	1	34.25	2	34.70	34.50	-1	3,247	-0.03%
2020/04/10	1	34.25	10	34.50	34.65	-9	3,279	-0.27%
2020/04/08	6	34.77	28	34.79	35.00	-22	3,473	-0.63%
2020/04/07	10	34.67	5	34.81	34.90	5	3,459	0.14%
2020/04/06	1	32.30	24	31.96	32.75	-23	3,453	-0.67%
2020/04/01	9	29.67	12	29.74	29.80	-3	3,570	-0.08%
2020/03/31	13	29.22	60	29.48	29.25	-47	3,641	-1.29%
2020/03/30	0	0.00	4	29.08	29.50	-4	3,626	-0.11%
2020/03/27	74	29.07	6	29.51	28.90	68	3,612	1.88%
2020/03/26	3	28.78	29	28.50	28.70	-26	3,601	-0.72%
2020/03/25	1	28.50	9	28.27	27.70	-8	3,579	-0.22%
2020/03/24	5	26.80	9	26.41	26.80	-4	3,562	-0.11%
2020/03/23	1	24.50	6	24.91	25.00	-5	3,583	-0.14%
2020/03/20	0	0.00	23	25.60	25.70	-23	3,597	-0.64%
2020/03/19	3	23.52	10	24.15	23.40	-7	3,583	-0.20%
2020/03/18	12	26.18	4	26.76	26.00	8	3,620	0.22%
2020/03/17	4	26.84	11	26.83	26.90	-7	3,842	-0.18%
2020/03/16	3	28.47	0	0.00	27.80	3	3,911	0.08%
2020/03/13	61	28.39	1	28.35	28.45	60	4,071	1.47%
2020/03/12	34	32.22	4	32.20	31.50	30	4,017	0.75%
2020/03/11	0	0.00	6	35.49	34.80	-6	3,992	-0.15%
2020/03/10	0	0.00	1	34.35	35.05	-1	4,013	-0.02%
2020/03/09	12	35.40	0	0.00	35.00	12	4,066	0.30%
2020/03/06	7	36.80	0	0.00	36.75	7	4,173	0.17%
2020/03/05	0	0.00	1	37.65	37.65	-1	4,251	-0.02%
2020/03/04	5	36.71	0	0.00	37.00	5	4,308	0.12%
2020/03/03	2	37.25	1	37.55	37.20	1	4,322	0.02%
2020/03/02	7	36.69	2	36.38	36.50	5	4,344	0.12%
2020/02/27	1	37.20	0	0.00	37.20	1	4,385	0.02%
2020/02/26	2	38.10	0	0.00	38.20	2	4,383	0.05%
2020/02/25	0	0.00	3	37.83	38.30	-3	4,392	-0.07%
2020/02/24	7	37.89	5	37.80	37.95	2	4,427	0.05%
2020/02/21	0	0.00	38	38.36	38.35	-38	4,472	-0.85%
2020/02/18	5	38.20	0	0.00	38.10	5	4,567	0.11%
2020/02/14	0	0.00	4	39.40	39.40	-4	5,007	-0.08%
2020/02/13	2	38.85	0	0.00	38.85	2	5,135	0.04%
2020/02/11	0	0.00	3	38.77	38.90	-3	5,467	-0.05%
2020/02/10	42	37.94	8	38.06	38.00	34	5,641	0.60%
2020/02/07	1	38.70	8	38.79	38.60	-7	5,764	-0.12%
2020/02/06	6	39.26	4	39.44	39.40	2	5,885	0.03%
2020/02/05	5	39.01	10	38.60	38.90	-5	5,997	-0.08%
2020/02/04	4	39.04	6	38.69	39.40	-2	6,363	-0.03%
2020/02/03	7	37.90	20	37.88	38.00	-13	6,511	-0.20%
2020/01/31	8	39.64	13	39.96	39.80	-5	6,658	-0.08%
2020/01/30	44	40.49	20	40.99	40.30	24	6,867	0.35%
2020/01/20	5	44.89	2	44.93	44.75	3	6,931	0.04%
2020/01/17	0	0.00	9	44.87	44.75	-9	7,059	-0.13%
2020/01/16	3	44.70	19	44.61	44.70	-16	7,236	-0.22%
2020/01/15	2	44.28	1	44.05	44.10	1	7,475	0.01%
2020/01/14	1	44.45	7	44.41	44.45	-6	8,362	-0.07%
2020/01/13	0	0.00	4	43.50	43.60	-4	8,385	-0.05%
2020/01/10	17	43.14	1	43.30	43.40	16	8,464	0.19%
2020/01/09	2	43.25	1	43.15	43.20	1	8,509	0.01%
2020/01/08	10.5	43.41	43	43.79	43.25	-32.5	8,763	-0.37%
2020/01/07	29	43.13	14	43.39	43.00	15	8,956	0.17%
2020/01/06	14	44.49	3	44.57	44.15	11	9,363	0.12%
2020/01/03	17	45.37	10	45.60	45.35	7	9,819	0.07%
2020/01/02	36	46.07	25	46.54	45.90	11	10,112	0.11%
2019/12/31	21	46.08	15	46.13	45.80	6	10,155	0.06%
2019/12/30	22	45.99	33	46.31	46.10	-11	10,186	-0.11%
2019/12/27	37	45.77	77	45.60	46.00	-40	10,049	-0.40%
2019/12/26	9	44.19	16	44.85	44.80	-7	9,824	-0.07%
2019/12/25	5	43.81	0	0.00	43.85	5	9,696	0.05%
2019/12/24	3	43.77	3	43.95	43.85	0	9,720	0.00%
2019/12/23	16	44.05	26	43.90	43.75	-10	9,746	-0.10%
2019/12/20	2.5	43.70	10	43.75	43.45	-7.5	9,733	-0.08%
2019/12/19	6	43.25	1	43.20	43.20	5	9,735	0.05%
2019/12/18	14	43.63	1	44.15	43.40	13	9,748	0.13%
2019/12/17	8	44.03	1.1	44.04	43.90	6.9	9,828	0.07%
2019/12/16	0	0.00	6	43.95	44.10	-6	9,899	-0.06%
2019/12/13	18	43.97	18	44.15	43.70	0	10,019	0.00%
2019/12/12	75	45.56	19	45.68	44.65	56	9,924	0.56%
2019/12/11	14	44.42	17	44.59	45.25	-3	9,721	-0.03%
2019/12/10	34	44.92	34	44.98	44.80	0	9,684	0.00%
2019/12/09	9	43.94	15	44.16	43.85	-6	9,488	-0.06%
2019/12/06	2	43.53	20	43.92	44.15	-18	9,472	-0.19%
2019/12/05	1	43.30	9	43.44	43.30	-8	9,755	-0.08%
2019/12/04	20	43.24	22	43.36	43.00	-2	9,952	-0.02%
2019/12/03	21	44.15	14	44.35	43.90	7	9,913	0.07%
2019/12/02	9	43.13	18	43.33	43.50	-9	9,777	-0.09%
2019/11/29	19	42.69	4	43.19	43.15	15	9,734	0.15%
2019/11/28	14	43.16	2	43.57	43.45	12	9,673	0.12%
2019/11/26	10	43.16	14	43.38	43.50	-4	9,652	-0.04%
2019/11/25	1	42.35	69	42.66	42.75	-68	9,633	-0.71%
2019/11/22	1	42.75	0	0.00	42.35	1	9,644	0.01%
2019/11/21	8	41.95	18	42.21	42.60	-10	9,690	-0.10%
2019/11/20	8	42.79	4.1	42.45	42.35	3.9	9,701	0.04%
2019/11/19	14	43.23	5.9	43.07	43.20	8.1	9,746	0.08%
2019/11/18	10	43.36	24	43.38	43.50	-14	9,730	-0.14%
2019/11/15	9	42.89	11.2	42.83	43.05	-2.2	9,742	-0.02%
2019/11/14	11	42.17	22	42.30	42.20	-11	9,773	-0.11%
2019/11/13	50	42.40	32.2	42.46	42.10	17.8	9,656	0.18%
2019/11/12	20	44.90	8	45.46	44.65	12	9,317	0.13%
2019/11/11	98	45.68	17.1	45.69	45.20	80.9	9,183	0.88%
2019/11/08	14	45.26	22	45.55	45.70	-8	8,954	-0.09%
2019/11/07	44	45.47	19	45.10	44.95	25	8,821	0.28%
2019/11/06	7	44.36	32	44.25	44.60	-25	8,649	-0.29%
2019/11/05	17	44.04	23	44.06	44.05	-6	8,518	-0.07%
2019/11/04	29	45.35	11	45.23	45.00	18	8,393	0.21%
2019/11/01	79	46.22	47	46.10	45.90	32	8,267	0.39%
2019/10/31	23	45.70	21	45.72	45.70	2	7,899	0.03%
2019/10/30	21	45.27	7	45.34	45.00	14	7,712	0.18%
2019/10/29	18	45.32	19	45.46	44.75	-1	7,522	-0.01%
2019/10/28	6	44.58	8	44.63	44.20	-2	7,296	-0.03%
2019/10/25	20	44.22	13	44.08	43.80	7	7,172	0.10%
2019/10/24	21	44.63	8	45.33	44.80	13	7,057	0.18%
2019/10/23	71	45.86	27	45.41	45.05	44	6,886	0.64%
2019/10/22	83	47.20	165	47.77	46.00	-82	6,665	-1.23%	大賣/
2019/10/21	12	43.61	9	43.98	44.00	3	5,805	0.05%
2019/10/18	4	43.61	18	43.56	43.60	-14	5,744	-0.24%
2019/10/17	10	42.94	5	43.32	43.35	5	5,658	0.09%
2019/10/16	23	43.50	33	43.84	43.05	-10	5,626	-0.18%
2019/10/15	29	43.75	30	44.17	43.30	-1	5,344	-0.02%
2019/10/14	24	42.81	71	43.26	44.55	-47	5,150	-0.91%
2019/10/09	58	39.90	68	39.98	40.50	-10	4,702	-0.21%
2019/10/08	23	38.82	55	38.54	38.50	-32	4,309	-0.74%
2019/10/07	14	37.39	23	37.29	37.35	-9	4,173	-0.22%
2019/10/04	19	35.71	19	36.25	36.55	0	4,071	0.00%
2019/10/03	9	34.80	0	0.00	35.05	9	3,990	0.23%
2019/10/02	0	0.00	3	35.40	35.40	-3	3,985	-0.08%
2019/10/01	7	34.92	11	35.13	35.20	-4	3,992	-0.10%
2019/09/27	28	34.96	2	34.83	34.80	26	4,004	0.65%
2019/09/26	4	35.63	4	35.74	35.60	0	3,976	0.00%
2019/09/25	10	35.45	1	35.25	35.55	9	3,944	0.23%
2019/09/24	15	36.22	2	36.80	36.00	13	3,936	0.33%
2019/09/23	2	36.05	6	36.28	36.45	-4	3,901	-0.10%
2019/09/20	19	36.70	2	36.60	36.10	17	3,869	0.44%
2019/09/19	16	36.29	12	36.63	36.50	4	3,745	0.11%
2019/09/18	17	36.57	26	36.65	37.00	-9	3,653	-0.25%
2019/09/17	3	35.67	1	35.70	35.55	2	3,510	0.06%
2019/09/16	13	35.88	8	35.92	35.95	5	3,567	0.14%
2019/09/12	3	35.47	25	35.79	36.15	-22	3,531	-0.62%
2019/09/11	5	34.54	5	34.80	34.70	0	3,454	0.00%
2019/09/10	33	35.17	8	35.54	34.80	25	3,423	0.73%
2019/09/09	18	37.17	22	37.17	35.70	-4	3,350	-0.12%
2019/09/06	9	36.11	22	36.21	36.60	-13	3,022	-0.43%
2019/09/05	31	35.20	1.1	35.56	34.85	29.9	2,852	1.05%
2019/09/04	3	34.90	3	35.10	35.20	0	2,855	0.00%
2019/09/03	4	34.98	9.6	34.97	35.20	-5.6	2,837	-0.20%
2019/09/02	1	34.90	2	34.78	34.80	-1	2,785	-0.04%
2019/08/30	0	0.00	52	34.85	34.65	-52	2,772	-1.88%
2019/08/29	7	34.31	0	0.00	34.50	7	2,747	0.25%
2019/08/28	83	33.95	31	34.34	34.30	52	2,732	1.90%
2019/08/27	3	33.72	0	0.00	33.75	3	2,691	0.11%
2019/08/26	2	33.35	5	33.56	33.35	-3	2,671	-0.11%
2019/08/23	17	35.49	21	35.29	35.30	-4	2,631	-0.15%
2019/08/22	3	35.62	18	35.71	35.75	-15	2,602	-0.58%
2019/08/20	26	35.13	23	35.13	35.05	3	2,497	0.12%
2019/08/19	4	35.13	27	35.17	35.05	-23	2,432	-0.95%
2019/08/16	0	0.00	20	32.46	32.90	-20	2,354	-0.85%
2019/08/15	10	31.28	0	0.00	31.60	10	2,333	0.43%
2019/08/14	5	32.37	4	32.35	31.85	1	2,345	0.04%
2019/08/13	4	31.75	2	31.75	31.90	2	2,342	0.08%
2019/08/12	2	31.90	7	32.03	31.90	-5	2,381	-0.21%
2019/08/08	5	31.99	1	31.75	32.00	4	2,394	0.17%
2019/08/07	3	30.98	8	31.21	31.05	-5	2,406	-0.21%
2019/08/06	7	30.47	1	30.60	30.50	6	2,497	0.24%
2019/08/05	14	31.00	0	0.00	30.80	14	2,551	0.55%
2019/08/02	15	31.99	1	32.15	31.80	14	2,666	0.53%
2019/08/01	2	33.45	1	33.45	33.35	1	2,703	0.04%
2019/07/31	5	33.49	1	33.65	34.00	4	2,807	0.14%
2019/07/30	15	35.07	4	35.60	35.15	11	2,822	0.39%
2019/07/29	0	0.00	6	35.95	35.65	-6	2,808	-0.21%
2019/07/26	5	35.59	1	35.50	35.70	4	2,837	0.14%
2019/07/25	0	0.00	12	35.26	35.30	-12	2,875	-0.42%
2019/07/24	9	34.76	3	35.17	34.65	6	2,889	0.21%
2019/07/23	9	35.36	4	35.59	35.15	5	2,959	0.17%
2019/07/22	3	35.15	5	35.28	35.15	-2	3,052	-0.07%
2019/07/19	2	35.20	0	35.10	35.10	2	3,036	0.07%
2019/07/18	5	35.10	3	35.55	34.90	2	3,040	0.07%
2019/07/17	1	35.00	1	35.00	35.20	0	3,007	0.00%
2019/07/16	9	35.56	5	35.58	35.10	4	3,048	0.13%
2019/07/15	11	34.96	1	35.15	35.15	10	3,079	0.32%
2019/07/12	23	35.78	7	35.84	35.80	16	3,119	0.51%
2019/07/11	19	36.27	19	36.38	36.80	0	3,099	0.00%
2019/07/10	1	34.00	29	34.21	35.80	-28	2,908	-0.96%
2019/07/09	2	32.50	0	0.00	32.55	2	2,876	0.07%
2019/07/08	0	0.00	5	32.50	32.35	-5	2,991	-0.17%
2019/07/05	4	33.10	1	32.75	32.80	3	3,075	0.10%
2019/07/04	2	32.60	0	0.00	32.90	2	3,180	0.06%
2019/07/03	5	32.20	2	32.50	32.10	3	3,236	0.09%
2019/07/02	0	0.00	1	32.40	32.30	-1	3,420	-0.03%
2019/07/01	1	32.35	26	32.23	32.60	-25	3,839	-0.65%
2019/06/28	1	31.70	0	0.00	31.65	1	3,864	0.03%
2019/06/27	21	31.82	2	31.78	31.70	19	3,904	0.49%
2019/06/25	6	32.07	1	31.45	31.45	5	4,004	0.12%
2019/06/24	0	0.00	1	32.00	32.00	-1	4,174	-0.02%
2019/06/21	35	33.05	44	33.19	31.70	-9	4,317	-0.21%
2019/06/20	9	32.08	12	32.17	32.35	-3	4,331	-0.07%
2019/06/19	8	31.59	11	31.73	31.65	-3	4,389	-0.07%
2019/06/18	6	31.17	0	0.00	31.00	6	4,417	0.14%
2019/06/17	20	31.30	0	0.00	31.00	20	4,482	0.45%
2019/06/14	4	31.59	1	31.90	31.55	3	4,557	0.07%
2019/06/13	9	31.79	11	32.26	31.50	-2	4,625	-0.04%
2019/06/12	13	32.67	22	32.38	32.95	-9	4,701	-0.19%
2019/06/11	8	31.15	14	31.63	31.15	-6	4,830	-0.12%
2019/06/10	5	30.85	0	0.00	31.00	5	5,174	0.10%
2019/06/06	1	30.65	0	0.00	30.65	1	5,754	0.02%
2019/06/05	2	31.43	0	0.00	31.10	2	6,114	0.03%
2019/05/31	0	0.00	6	32.18	32.05	-6	6,806	-0.09%
2019/05/30	0	0.00	1	31.30	31.40	-1	7,087	-0.01%
2019/05/29	1	30.65	42	30.78	30.75	-41	7,135	-0.57%
2019/05/28	2	30.50	0	0.00	30.50	2	7,127	0.03%
2019/05/27	3	31.35	0	0.00	31.50	3	7,188	0.04%
2019/05/24	0	0.00	5	31.54	31.60	-5	7,203	-0.07%
2019/05/23	12	31.21	0	0.00	30.90	12	7,217	0.17%
2019/05/22	1	32.50	2	33.00	32.20	-1	7,189	-0.01%
2019/05/20	1	32.20	5	32.10	32.10	-4	7,191	-0.06%
2019/05/17	24	31.74	0	0.00	31.55	24	7,296	0.33%
2019/05/16	5	33.28	1	33.10	32.85	4	7,308	0.05%
2019/05/15	10	33.73	7	33.91	33.95	3	7,297	0.04%
2019/05/14	3	31.28	2	32.45	33.00	1	7,285	0.01%
2019/05/13	15	33.02	55	33.24	32.80	-40	7,185	-0.56%
2019/05/10	22	33.80	5	35.21	33.70	17	7,109	0.24%
2019/05/09	0	0.00	8	35.71	35.45	-8	6,976	-0.11%
2019/05/08	20	35.62	0	0.00	35.35	20	6,904	0.29%
2019/05/07	7	37.41	0	0.00	37.35	7	6,796	0.10%
2019/05/06	0	0.00	1	37.90	37.90	-1	6,747	-0.01%
2019/05/03	5	38.80	5	38.86	39.00	0	6,703	0.00%
2019/05/02	4	38.28	15	38.77	38.80	-11	6,634	-0.17%
2019/04/30	5	36.80	3	36.98	37.50	2	6,546	0.03%
2019/04/29	17	37.37	6	39.18	37.50	11	6,501	0.17%
2019/04/26	6	39.17	5	39.02	38.95	1	6,379	0.02%
2019/04/25	8	38.02	1	37.85	37.95	7	6,240	0.11%
2019/04/24	3	37.90	1	38.05	37.85	2	6,232	0.03%
2019/04/23	1	38.15	0	0.00	37.95	1	6,208	0.02%
2019/04/22	2	38.68	9	38.28	38.65	-7	6,181	-0.11%
2019/04/19	11	37.66	9	37.84	37.70	2	6,119	0.03%
2019/04/18	7	38.76	1	40.20	38.25	6	6,016	0.10%
2019/04/17	4	39.46	1	40.15	39.20	3	5,932	0.05%
2019/04/16	7	39.61	3	39.45	39.50	4	5,834	0.07%
2019/04/15	4	39.06	6	39.10	40.20	-2	5,761	-0.03%
2019/04/12	11	40.10	22	39.73	38.95	-11	5,677	-0.19%
2019/04/11	6	40.18	43	40.33	40.05	-37	5,554	-0.67%
2019/04/10	33	42.14	21	43.22	41.10	12	5,459	0.22%
2019/04/09	9	42.31	6	42.97	42.90	3	5,339	0.06%
2019/04/08	73	43.96	14	43.64	43.05	59	5,252	1.12%
2019/04/03	31	42.47	66	42.51	43.45	-35	5,053	-0.69%
2019/04/02	2	39.65	9	39.51	39.50	-7	4,620	-0.15%
2019/04/01	0	0.00	3	39.25	39.00	-3	4,567	-0.07%
2019/03/29	1	39.25	1	39.40	39.20	0	4,523	0.00%
2019/03/28	3	39.72	5	40.12	39.05	-2	4,497	-0.04%
2019/03/27	28	40.19	13	40.20	40.75	15	4,438	0.34%
2019/03/26	9	38.98	20	39.79	39.00	-11	4,258	-0.26%
2019/03/25	4	37.75	3	38.08	38.00	1	4,125	0.02%
2019/03/22	4	38.90	11	38.50	38.25	-7	4,042	-0.17%
2019/03/21	3	38.00	5	38.38	38.65	-2	3,975	-0.05%
2019/03/20	11	38.23	12	38.37	38.15	-1	3,961	-0.03%
2019/03/19	26	38.59	21	38.38	38.00	5	3,894	0.13%
2019/03/18	5	38.00	5	38.42	38.65	0	3,804	0.00%
2019/03/15	41	39.97	45	38.72	38.50	-4	3,726	-0.11%
2019/03/14	58	39.99	65	40.58	40.65	-7	3,582	-0.20%
2019/03/13	12	39.30	25	39.43	40.30	-13	3,419	-0.38%
2019/03/12	132	39.51	172	38.88	37.55	-40	3,078	-1.30%	大買/大賣/
2019/03/11	5	37.55	79	38.10	38.60	-74	2,521	-2.93%
2019/03/08	21	34.36	17	34.71	35.10	4	2,187	0.18%
2019/03/07	48	34.43	32	34.56	35.10	16	2,108	0.76%
2019/03/06	36	33.27	61.4	33.75	34.70	-25.4	1,888	-1.34%
2019/03/05	16	31.07	45	31.98	31.95	-29	1,550	-1.87%
2019/03/04	12.2	29.36	17	29.49	30.40	-4.8	1,261	-0.38%
2019/02/27	20	28.38	20	28.76	28.80	0	1,193	0.00%
2019/02/26	2	28.58	5	28.36	28.35	-3	1,179	-0.25%
2019/02/25	1	27.55	0	0.00	27.95	1	1,128	0.09%
2019/02/22	2	27.48	1	27.30	27.30	1	1,125	0.09%
2019/02/21	0	0.00	2	27.90	27.95	-2	1,133	-0.18%
2019/02/20	21	27.96	0	0.00	28.10	21	1,163	1.80%
2019/02/19	2	27.78	14	27.98	28.00	-12	1,301	-0.92%
2019/02/18	28	27.82	9	28.01	28.00	19	1,411	1.35%
2019/02/15	7	26.64	12	25.75	26.90	-5	1,301	-0.38%
2019/02/14	2	25.35	21	25.34	25.20	-19	1,242	-1.53%
2019/02/13	18	25.19	1	25.00	25.05	17	1,222	1.39%
2019/02/11	0.8	24.05	0	0.00	24.05	0.8	1,182	0.07%
2019/01/30	1	24.00	0	0.00	23.95	1	1,182	0.08%
2019/01/29	2	24.05	0	0.00	24.10	2	1,183	0.17%
2019/01/28	2	24.55	6	24.38	24.40	-4	1,180	-0.34%
2019/01/25	0	0.00	1	24.00	24.05	-1	1,168	-0.09%
2019/01/21	0	0.00	5	24.05	23.90	-5	1,187	-0.42%
2019/01/18	5	24.20	4	23.91	23.90	1	1,193	0.08%
2019/01/17	3	24.05	7	23.96	24.05	-4	1,200	-0.33%
2019/01/14	5	23.40	0	0.00	23.30	5	1,206	0.41%
2019/01/09	0	0.00	3	23.45	23.40	-3	1,234	-0.24%
2019/01/03	2	23.23	0	0.00	23.10	2	1,296	0.15%
2018/12/27	0	0.00	1	23.95	23.80	-1	1,344	-0.07%
2018/12/26	1	23.60	3	23.80	23.60	-2	1,347	-0.15%
2018/12/25	1	23.45	1	23.60	23.85	0	1,351	0.00%
2018/12/24	0	0.00	2	24.00	24.05	-2	1,352	-0.15%
2018/12/22	0	0.00	3	23.78	23.70	-3	1,351	-0.22%
2018/12/21	2	23.50	0	0.00	23.50	2	1,362	0.15%
2018/12/20	1	23.00	0	0.00	22.95	1	1,353	0.07%
2018/12/19	3	23.85	10	23.85	23.70	-7	1,348	-0.52%
2018/12/18	11	24.08	0	0.00	23.85	11	1,350	0.81%
2018/12/17	11	24.46	10	24.35	24.35	1	1,433	0.07%
2018/12/14	1	24.65	40	24.62	24.60	-39	1,449	-2.69%
2018/12/13	37	25.17	8	25.38	25.20	29	1,446	2.00%
2018/12/12	0	0.00	1	24.55	24.65	-1	1,427	-0.07%
2018/12/11	18	24.25	0	0.00	24.20	18	1,432	1.26%
2018/12/10	0	0.00	2	24.28	24.15	-2	1,439	-0.14%
2018/12/07	5	24.50	5	24.90	24.90	0	1,441	0.00%
2018/12/06	2	24.58	0	0.00	24.30	2	1,444	0.14%
2018/12/05	11	25.18	20	25.46	25.40	-9	1,438	-0.63%
2018/12/04	2	25.10	0	0.00	25.65	2	1,453	0.14%
2018/12/03	1	24.90	25	25.09	25.25	-24	1,434	-1.67%
2018/11/30	3	24.33	0	0.00	24.30	3	1,402	0.21%
2018/11/29	22	24.50	16	24.31	24.30	6	1,383	0.43%
2018/11/28	29	24.47	14	24.47	24.55	15	1,362	1.10%
2018/11/27	0	0.00	24	24.00	24.00	-24	1,334	-1.80%
2018/11/26	0	0.00	5	24.10	24.10	-5	1,335	-0.37%
2018/11/23	6	23.95	0	0.00	24.15	6	1,337	0.45%
2018/11/22	11	24.61	7	24.55	24.35	4	1,335	0.30%
2018/11/21	12	24.05	11	24.06	24.10	1	1,312	0.08%
2018/11/20	9	24.16	3	24.40	24.15	6	1,301	0.46%
2018/11/19	11	23.85	16	24.14	24.10	-5	1,272	-0.39%
2018/11/16	25	23.94	15	23.90	24.00	10	1,240	0.81%
2018/11/15	0	0.00	6	22.98	23.45	-6	1,079	-0.56%
2018/11/13	11	21.51	6	21.60	21.60	5	952	0.52%
2018/11/12	0	0.00	1	21.75	21.80	-1	962	-0.10%
2018/11/09	4	21.55	0	0.00	21.55	4	976	0.41%
2018/11/08	0	0.00	1	21.75	21.75	-1	1,037	-0.10%
2018/11/05	1	21.60	7	21.60	21.75	-6	1,069	-0.56%
2018/11/02	1	21.95	25	21.77	21.75	-24	1,074	-2.23%
2018/11/01	21	21.75	0	0.00	21.75	21	1,075	1.95%
2018/10/31	0	0.00	1	21.25	21.30	-1	1,071	-0.09%
2018/10/30	0	0.00	1	20.70	20.70	-1	1,073	-0.09%
2018/10/26	4	20.25	0	0.00	20.15	4	1,103	0.36%
2018/10/25	18	20.34	0	0.00	20.30	18	1,130	1.59%
2018/10/24	10	20.85	10	20.85	20.85	0	1,128	0.00%
2018/10/22	1	21.05	0	0.00	21.35	1	1,137	0.09%
2018/10/18	0	0.00	14	22.00	21.80	-14	1,111	-1.26%
2018/10/17	0	0.00	6	21.95	21.95	-6	1,112	-0.54%
2018/10/16	1	22.20	0	0.00	21.90	1	1,109	0.09%
2018/10/15	20	22.48	0	0.00	22.05	20	1,106	1.81%
2018/10/12	2	21.43	0	0.00	21.75	2	1,115	0.18%
2018/10/11	51	22.00	4	22.00	21.85	47	1,110	4.23%
2018/10/09	4	24.00	0	0.00	24.25	4	1,064	0.38%
2018/10/08	1	24.15	0	0.00	24.20	1	1,059	0.09%
2018/10/05	3	24.50	0	0.00	24.30	3	1,052	0.29%
2018/10/03	15	26.07	0	0.00	26.05	15	1,021	1.47%
2018/10/02	0	0.00	9	26.15	26.30	-9	1,022	-0.88%
2018/09/26	0	0.00	2	26.00	26.10	-2	1,034	-0.19%
2018/09/21	5	26.28	2	26.30	25.85	3	1,029	0.29%
2018/09/20	2	26.58	0	0.00	26.50	2	936	0.21%
2018/09/19	1	27.05	0	0.00	26.85	1	918	0.11%
2018/09/18	2	27.73	0	0.00	27.20	2	916	0.22%
2018/09/17	0	0.00	1	28.00	28.20	-1	920	-0.11%
2018/09/13	1	26.80	0	0.00	26.60	1	928	0.11%
2018/09/12	0	0.00	6	26.85	26.95	-6	926	-0.65%
2018/09/10	8	27.24	152	26.75	27.05	-144	937	-15.36%	大賣/鉅額交易
2018/09/07	30	27.26	1	27.35	27.20	29	926	3.13%
2018/09/06	10	27.45	1	27.50	27.50	9	917	0.98%
2018/09/05	29	27.83	1	27.90	27.75	28	944	2.96%
2018/09/04	5	27.90	0	0.00	28.00	5	951	0.53%
2018/09/03	3	27.90	2	27.93	27.90	1	959	0.10%
2018/08/31	52	28.00	0	0.00	28.05	52	967	5.37%
2018/08/30	1	28.55	4	28.35	28.40	-3	983	-0.30%
2018/08/29	1	28.50	0	0.00	28.60	1	989	0.10%
2018/08/28	1	28.00	0	0.00	28.10	1	990	0.10%
2018/08/27	1	27.70	0	0.00	27.75	1	1,000	0.10%
2018/08/24	1	27.65	0	0.00	27.60	1	1,019	0.10%
2018/08/23	1	27.70	0	0.00	27.90	1	1,025	0.10%
2018/08/22	1	27.85	0	0.00	28.00	1	1,026	0.10%
2018/08/21	0	0.00	1	27.75	27.60	-1	1,026	-0.10%
2018/08/20	8	27.84	0	0.00	27.60	8	1,039	0.77%
2018/08/16	3	27.65	0	0.00	27.65	3	1,028	0.29%
2018/08/15	14	27.55	14	27.25	28.30	0	1,018	0.00%
2018/08/13	7	29.51	0	0.00	29.80	7	967	0.72%
2018/08/10	2	30.45	0	0.00	30.20	2	961	0.21%
2018/08/09	1	30.70	0	0.00	30.70	1	973	0.10%
2018/08/08	1	30.90	0	0.00	30.85	1	1,059	0.09%
2018/08/06	1	30.80	0	0.00	30.80	1	1,064	0.09%
2018/08/03	2	30.60	0	0.00	30.80	2	1,063	0.19%
2018/08/02	23	30.96	0	0.00	30.80	23	1,054	2.18%
2018/07/31	6	33.03	0	0.00	33.10	6	1,050	0.57%
2018/07/30	1	33.20	1	33.05	33.05	0	1,060	0.00%
2018/07/27	0	0.00	1	33.00	33.00	-1	1,061	-0.09%
2018/07/19	1	32.60	0	0.00	32.55	1	1,094	0.09%
2018/07/17	5	31.70	0	0.00	31.90	5	1,083	0.46%
2018/07/16	1	31.90	0	0.00	31.90	1	1,086	0.09%
2018/07/13	6	31.48	1	31.55	31.70	5	1,092	0.46%
2018/07/11	2.2	31.21	0	0.00	31.15	2.2	1,098	0.20%
2018/07/10	0	0.00	2	31.45	31.70	-2	1,104	-0.18%
2018/07/05	2	31.90	4	31.70	31.80	-2	1,073	-0.19%
2018/07/03	1	32.20	0	0.00	32.15	1	1,091	0.09%
2018/06/29	1	32.45	0	0.00	32.50	1	1,093	0.09%
2018/06/27	3	33.00	0	0.00	32.70	3	1,087	0.28%
2018/06/26	14	33.06	0	0.00	33.00	14	1,081	1.29%
2018/06/25	5	34.04	0	0.00	34.00	5	1,063	0.47%
2018/06/22	10	34.52	0	0.00	34.45	10	1,049	0.95%
2018/06/21	4	35.11	0	0.00	35.05	4	1,033	0.39%
2018/06/20	3	35.55	0	0.00	35.15	3	1,036	0.29%
2018/06/19	0	0.00	1	35.55	35.55	-1	1,031	-0.10%
2018/06/15	12	36.06	0	0.00	36.80	12	1,008	1.19%
2018/06/14	2	36.05	1	36.20	35.90	1	990	0.10%
2018/06/13	4	36.38	6	36.49	35.95	-2	991	-0.20%
2018/06/12	4	35.89	7	35.90	35.80	-3	975	-0.31%
2018/06/08	0	0.00	7	36.29	36.05	-7	964	-0.73%
2018/06/07	0	0.00	5	36.30	36.30	-5	961	-0.52%
2018/06/06	6	35.66	3	35.75	35.65	3	942	0.32%
2018/06/01	0	0.00	2	35.50	35.45	-2	963	-0.21%
2018/05/31	5	35.15	2	35.33	35.45	3	970	0.31%
2018/05/29	9	35.48	0	0.00	35.40	9	969	0.93%
2018/05/23	1	35.15	0	0.00	35.15	1	977	0.10%
2018/05/22	0.2	35.55	0	0.00	35.55	0.2	984	0.02%
2018/05/17	10	35.70	0	0.00	35.75	10	1,004	1.00%
2018/05/16	9	35.63	11	36.74	35.55	-2	991	-0.20%
2018/05/15	1	39.95	2	39.80	39.50	-1	928	-0.11%
2018/05/14	4	40.60	0	0.00	40.45	4	970	0.41%
2018/05/11	0	0.00	2	40.90	41.00	-2	988	-0.20%
2018/05/09	3	40.72	5	40.62	41.00	-2	998	-0.20%
2018/05/03	0	0.00	1	39.00	39.00	-1	977	-0.10%
2018/05/02	1	39.15	2	38.73	39.20	-1	983	-0.10%
2018/04/30	1	38.30	0	0.00	38.75	1	990	0.10%
2018/04/27	1	38.90	2	39.23	38.80	-1	987	-0.10%
2018/04/25	1	39.60	0	0.00	39.50	1	1,011	0.10%
2018/04/24	1	40.00	0	0.00	40.05	1	1,006	0.10%
2018/04/17	1	40.30	2	40.40	40.30	-1	1,032	-0.10%
2018/04/13	0	0.00	1	40.55	40.50	-1	1,069	-0.09%
2018/04/12	1	40.40	0	0.00	40.40	1	1,109	0.09%
2018/04/09	2	39.98	1	40.00	40.05	1	1,182	0.08%
2018/03/31	1	40.70	0	0.00	40.75	1	1,194	0.08%
2018/03/30	1	40.80	0	0.00	41.00	1	1,199	0.08%
2018/03/26	10	40.38	6	40.27	40.35	4	1,239	0.32%
2018/03/23	0	0.00	1	40.20	40.50	-1	1,277	-0.08%
2018/03/22	10	42.10	0	0.00	41.70	10	1,372	0.73%
2018/03/16	0	0.00	1	42.60	42.55	-1	1,616	-0.06%
2018/03/14	0	0.00	1	43.15	43.15	-1	1,721	-0.06%
2018/03/13	0	0.00	1	43.05	43.00	-1	1,748	-0.06%
2018/03/08	1	42.95	1	43.00	42.90	0	1,811	0.00%
2018/03/06	0	0.00	6	41.83	42.60	-6	1,828	-0.33%
2018/03/05	2	41.80	1	41.90	41.50	1	1,829	0.05%
2018/02/26	2	42.50	0	0.00	42.30	2	2,002	0.10%
2018/02/23	1	42.45	1	41.80	42.15	0	2,005	0.00%
2018/02/22	0	0.00	0.5	41.70	41.60	-0.5	2,024	-0.02%
2018/02/21	2	41.53	1	41.45	41.55	1	2,072	0.05%
2018/02/09	1	40.15	0	0.00	41.10	1	2,135	0.05%
2018/02/08	1	41.80	0	0.00	41.90	1	2,158	0.05%
2018/02/06	2	41.45	13	41.90	41.75	-11	2,182	-0.50%
2018/02/05	1	45.35	0	0.00	45.60	1	2,157	0.05%
2018/02/02	10	46.35	0	0.00	46.95	10	2,198	0.45%
2018/01/31	5	46.09	0	0.00	45.95	5	2,460	0.20%
2018/01/30	0	0.00	1	46.30	46.75	-1	2,477	-0.04%
2018/01/26	4	45.63	1	45.50	45.50	3	2,505	0.12%
2018/01/24	1	46.30	1	46.25	46.30	0	2,547	0.00%
2018/01/23	0	0.00	1	47.30	46.75	-1	2,552	-0.04%
2018/01/22	2	47.03	0	0.00	46.75	2	2,593	0.08%
2018/01/18	1	47.60	0	0.00	47.60	1	2,692	0.04%
2018/01/17	2	47.38	0	0.00	47.40	2	2,887	0.07%
2018/01/16	2	47.53	0	0.00	47.60	2	2,913	0.07%
2018/01/15	4	47.60	0	0.00	47.80	4	2,946	0.14%
2018/01/12	0	0.00	1	47.75	47.80	-1	3,009	-0.03%
2018/01/11	2	47.68	2	47.50	47.05	0	3,037	0.00%
2018/01/10	4	48.08	14	48.00	48.10	-10	3,084	-0.32%
2018/01/08	7	48.71	0	0.00	48.70	7	3,146	0.22%
2018/01/05	0	0.00	1	50.10	49.70	-1	3,229	-0.03%
2018/01/04	0	0.00	1	49.45	49.45	-1	3,273	-0.03%
2018/01/03	4	49.68	3	50.23	49.75	1	3,364	0.03%
2018/01/02	2	49.45	0	0.00	49.30	2	3,458	0.06%