正崴 (2392)-凱基-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
44.40
漲跌
▼1.85
漲幅
-4.00%
成交量
3,567張
產業
上市電子零組件類股▼4.95%
591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－凱基-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

凱基-板橋券商分點個股進出
凱基-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
2024/04/19	5	44.80	5	44.52	44.40	0	2,430	0.00%
2024/04/18	0	0.00	2	45.45	46.25	-2	2,388	-0.08%
2024/04/17	10	43.45	10	44.55	44.45	0	2,355	0.00%
2024/04/16	4	43.93	0	0.00	43.50	4	2,351	0.17%
2024/04/15	1	45.80	2	45.98	45.80	-1	2,301	-0.04%
2024/04/12	0	0.00	5	46.30	46.25	-5	2,301	-0.22%
2024/04/11	3	46.02	0	0.00	45.85	3	2,300	0.13%
2024/04/10	0	0.00	0.3	46.25	46.65	-0.3	2,389	-0.01%
2024/04/09	1	46.20	0	0.00	46.25	1	2,395	0.04%
2024/04/08	1	45.90	0	0.00	45.90	1	2,389	0.04%
2024/04/03	5	46.60	0	0.00	46.35	5	2,378	0.21%
2024/04/02	0	0.00	7	46.81	47.00	-7	2,371	-0.30%
2024/04/01	8	47.93	5	47.59	47.10	3	2,388	0.13%
2024/03/29	3.3	47.24	35	46.84	46.40	-31.7	2,313	-1.37%
2024/03/28	0	0.00	2	46.50	46.00	-2	2,161	-0.09%
2024/03/27	16	46.67	6	46.48	47.10	10	2,122	0.47%
2024/03/20	0	0.00	10	44.60	44.40	-10	2,327	-0.43%
2024/03/18	1	44.05	12	43.83	44.00	-11	2,711	-0.41%
2024/03/15	1	44.15	0.2	44.60	44.15	0.8	3,287	0.02%
2024/03/13	0	0.00	6	45.50	45.15	-6	3,437	-0.17%
2024/03/12	20	45.26	5	45.35	45.20	15	3,402	0.44%
2024/03/11	0	0.00	11	43.48	43.90	-11	3,333	-0.33%
2024/03/08	6	44.13	10	44.05	43.95	-4	3,332	-0.12%
2024/03/06	2.3	46.20	0.3	46.27	46.05	2	3,334	0.06%
2024/03/04	5	45.77	2	45.70	45.85	3	3,355	0.09%
2024/03/01	14	45.70	5	45.99	46.05	9	3,335	0.27%
2024/02/29	0	0.00	2	45.28	45.45	-2	3,380	-0.06%
2024/02/27	1	44.05	1	44.60	44.50	0	3,421	0.00%
2024/02/26	4	44.75	10	44.89	44.50	-6	3,391	-0.18%
2024/02/23	0	0.00	4	44.50	43.90	-4	3,346	-0.12%
2024/02/22	0	0.00	4	43.95	43.90	-4	3,332	-0.12%
2024/02/20	1	43.60	0	0.00	43.50	1	3,318	0.03%
2024/02/19	2	43.60	1	43.70	43.75	1	3,302	0.03%
2024/02/16	1	43.05	2	43.33	43.20	-1	3,320	-0.03%
2024/02/15	3	42.70	0	0.00	42.85	3	3,317	0.09%
2024/02/05	0	0.00	1	43.40	43.50	-1	3,335	-0.03%
2024/02/02	0	0.00	1	43.90	43.70	-1	3,322	-0.03%
2024/02/01	1	44.05	1	44.20	44.05	0	3,319	0.00%
2024/01/29	0	0.00	3	44.80	44.80	-3	3,325	-0.09%
2024/01/26	0	0.00	5	44.70	44.70	-5	3,329	-0.15%
2024/01/24	0	0.00	1	45.20	45.00	-1	3,328	-0.03%
2024/01/23	0	0.00	2	44.83	44.75	-2	3,330	-0.06%
2024/01/22	1	44.05	2	44.40	44.35	-1	3,319	-0.03%
2024/01/19	2	43.40	0	0.00	43.90	2	3,314	0.06%
2024/01/17	1	44.35	3	44.40	44.15	-2	3,288	-0.06%
2024/01/16	14	44.45	0	0.00	44.65	14	3,273	0.43%
2024/01/15	8	45.01	7	45.31	45.20	1	3,254	0.03%
2024/01/12	0.2	44.60	0	0.00	44.60	0.2	3,252	0.01%
2024/01/11	1	44.65	2	44.98	44.75	-1	3,265	-0.03%
2024/01/09	10	45.98	1	46.15	45.30	9	3,286	0.27%
2024/01/08	4	46.03	2	46.00	45.80	2	3,284	0.06%
2024/01/05	1.1	45.91	1	46.55	45.75	0.1	3,279	0.00%
2024/01/04	17	47.07	4	46.10	46.10	13	3,261	0.40%
2024/01/03	0	0.00	2	48.80	48.80	-2	3,179	-0.06%
2024/01/02	1	48.40	1	48.75	48.50	0	3,161	0.00%
2023/12/29	1	48.20	0	0.00	48.30	1	3,162	0.03%
2023/12/28	2	48.65	0	0.00	48.65	2	3,161	0.06%
2023/12/27	9	49.09	6.2	48.93	48.65	2.8	3,156	0.09%
2023/12/26	7	48.54	2	48.40	48.40	5	3,133	0.16%
2023/12/22	0	0.00	10	49.00	48.20	-10	3,145	-0.32%
2023/12/21	1	48.90	0	0.00	48.80	1	3,163	0.03%
2023/12/20	4	49.00	0	0.00	49.90	4	3,185	0.13%
2023/12/19	0	0.00	4.2	48.35	48.50	-4.2	3,128	-0.13%
2023/12/18	5	48.90	7	50.51	49.20	-2	3,071	-0.07%
2023/12/15	1	50.50	8	50.35	50.20	-7	2,983	-0.23%
2023/12/14	6	49.74	1.3	50.08	50.00	4.7	3,012	0.16%
2023/12/13	18	49.65	0	0.00	49.60	18	2,903	0.62%
2023/12/12	26	49.52	44.2	49.91	51.60	-18.2	2,612	-0.70%
2023/12/11	2	47.15	25	46.49	47.10	-23	2,064	-1.11%
2023/12/08	0	0.00	5	44.50	44.45	-5	1,938	-0.26%
2023/12/07	0	0.00	1	45.25	44.80	-1	1,949	-0.05%
2023/12/05	0	0.00	3	44.68	44.75	-3	1,986	-0.15%
2023/12/04	10	44.25	0	0.00	44.45	10	1,983	0.50%
2023/12/01	0	0.00	1	44.55	44.90	-1	1,982	-0.05%
2023/11/30	0	0.00	1	44.30	44.10	-1	2,001	-0.05%
2023/11/29	10.2	43.95	8	44.19	44.30	2.2	2,037	0.11%
2023/11/28	0	0.00	1	43.60	43.90	-1	2,078	-0.05%
2023/11/27	6	43.92	3	43.50	43.35	3	2,148	0.14%
2023/11/24	10	42.30	0	0.00	42.65	10	2,203	0.45%
2023/11/21	0	0.00	14	41.36	41.25	-14	2,228	-0.63%
2023/11/20	5	41.30	0	0.00	41.35	5	2,237	0.22%
2023/11/17	2.2	41.00	0	0.00	40.90	2.2	2,272	0.10%
2023/11/13	0	0.00	6	40.42	40.60	-6	2,331	-0.26%
2023/11/09	5	39.65	0	0.00	39.10	5	2,462	0.20%
2023/11/08	0	0.00	1	39.50	39.65	-1	2,500	-0.04%
2023/11/06	0	0.00	0	39.20	39.10	0	2,482	0.00%
2023/11/03	2	39.10	0	0.00	38.80	2	2,484	0.08%
2023/11/02	1	38.90	0	0.00	38.95	1	2,514	0.04%
2023/10/23	0	0.00	3	38.85	39.10	-3	2,755	-0.11%
2023/10/20	1	38.70	0	0.00	38.95	1	2,848	0.04%
2023/10/18	2	39.98	2	40.00	39.80	0	2,917	0.00%
2023/10/16	1	40.65	0	0.00	40.75	1	2,938	0.03%
2023/10/13	8	41.30	0	0.00	41.30	8	2,962	0.27%
2023/10/11	3	40.95	3	41.20	41.10	0	2,993	0.00%
2023/10/06	0	0.00	3	41.10	41.35	-3	2,980	-0.10%
2023/10/04	4	40.55	0	0.00	40.80	4	3,002	0.13%
2023/10/02	0	0.00	2	41.50	41.50	-2	3,043	-0.07%
2023/09/28	1	40.75	0	0.00	40.90	1	3,106	0.03%
2023/09/27	3	40.43	0	0.00	40.35	3	3,132	0.10%
2023/09/26	2	41.08	1	41.15	40.95	1	3,146	0.03%
2023/09/25	0.5	42.70	0	0.00	41.90	0.5	3,118	0.02%
2023/09/22	3	41.10	11	41.25	41.40	-8	3,061	-0.26%
2023/09/21	10	41.50	0	0.00	41.35	10	3,053	0.33%
2023/09/20	2	42.63	1	42.00	41.85	1	3,045	0.03%
2023/09/19	6	43.53	0	0.00	42.75	6	3,033	0.20%
2023/09/18	0	0.00	5.1	43.06	43.10	-5.1	2,978	-0.17%
2023/09/15	0	0.00	5	43.15	43.00	-5	2,965	-0.17%
2023/09/14	0	0.00	3	44.00	43.50	-3	2,939	-0.10%
2023/09/13	0	0.00	0.3	44.45	44.40	-0.3	2,898	-0.01%
2023/09/12	0	0.00	10	43.50	43.80	-10	2,897	-0.35%
2023/09/11	5	43.70	0	43.40	43.80	5	2,894	0.17%
2023/09/08	0	0.00	21	44.95	44.85	-21	2,844	-0.74%
2023/09/07	0	0.00	5.3	45.95	45.90	-5.3	2,816	-0.19%
2023/09/06	1	45.50	2	46.45	45.80	-1	2,882	-0.03%
2023/09/05	4	45.74	5.2	45.81	45.90	-1.2	2,854	-0.04%
2023/09/04	5	46.75	9	46.59	46.65	-4	2,804	-0.14%
2023/09/01	4	46.25	1.3	46.78	45.85	2.7	2,740	0.10%
2023/08/31	4	46.60	8.6	46.64	46.65	-4.6	2,656	-0.17%
2023/08/30	3	45.35	11.2	45.35	45.80	-8.2	2,554	-0.32%
2023/08/29	0	0.00	2	43.98	44.10	-2	2,428	-0.08%
2023/08/28	2	43.73	3	43.68	43.80	-1	2,421	-0.04%
2023/08/25	0	0.00	5	43.21	43.25	-5	2,478	-0.20%
2023/08/24	1.1	43.00	2	43.03	43.05	-0.9	2,444	-0.04%
2023/08/23	0	0.00	3	43.07	42.95	-3	2,425	-0.12%
2023/08/22	2	42.35	2	42.50	42.60	0	2,386	0.00%
2023/08/21	0	0.00	11	42.70	42.40	-11	2,375	-0.46%
2023/08/18	4	42.80	1.2	42.70	42.95	2.9	2,361	0.12%
2023/08/17	8	42.53	2	42.88	42.85	6	2,326	0.26%
2023/08/16	1.1	42.15	2	42.10	42.35	-0.9	2,277	-0.04%
2023/08/15	3	41.58	12	42.08	42.20	-9	2,221	-0.41%
2023/08/14	1	39.95	6	39.68	39.95	-5	2,106	-0.24%
2023/08/11	5	38.90	0	0.00	39.00	5	2,074	0.24%
2023/08/10	1	38.90	0	0.00	38.75	1	2,084	0.05%
2023/08/08	0	0.00	2	39.90	40.00	-2	2,112	-0.09%
2023/08/01	1	38.70	0.2	38.75	38.70	0.8	2,050	0.04%
2023/07/31	1	39.00	0	0.00	39.00	1	2,043	0.05%
2023/07/27	0	0.00	40	40.21	40.00	-40	1,985	-2.01%
2023/07/26	1.1	40.98	1	40.60	40.50	0.1	1,964	0.01%
2023/07/25	40	43.30	0	0.00	43.30	40	1,855	2.16%
2023/07/21	0	0.00	5	42.50	42.95	-5	1,720	-0.29%
2023/07/20	5	42.35	5	42.10	42.20	0	1,692	0.00%
2023/07/19	0	0.00	1	42.80	42.80	-1	1,639	-0.06%
2023/07/18	1	43.90	0.3	43.25	43.25	0.7	1,633	0.05%
2023/07/17	0	0.00	2	43.70	43.95	-2	1,619	-0.12%
2023/07/13	1	43.45	0	0.00	42.95	1	1,683	0.06%
2023/07/07	1	43.30	0	0.00	43.25	1	1,869	0.05%
2023/07/06	1	43.20	1	43.85	43.70	0	1,839	0.00%
2023/07/05	7	43.61	0.4	43.40	43.50	6.6	1,757	0.37%
2023/07/03	0	0.00	2	42.65	42.75	-2	1,688	-0.12%
2023/06/30	0	0.00	2	42.13	42.10	-2	1,678	-0.12%
2023/06/29	0	0.00	1	42.40	42.30	-1	1,684	-0.06%
2023/06/27	1	42.30	0	0.00	42.25	1	1,705	0.06%
2023/06/26	0	0.00	3.3	42.51	42.55	-3.3	1,751	-0.19%
2023/06/20	0	0.00	5	41.60	41.60	-5	1,906	-0.26%
2023/06/16	8	42.08	0	0.00	41.90	8	1,926	0.42%
2023/06/12	3.3	42.34	1	42.30	41.90	2.3	1,870	0.12%
2023/06/09	1	40.95	0	0.00	41.05	1	1,790	0.06%
2023/06/02	0	0.00	1	41.85	41.75	-1	1,802	-0.06%
2023/05/31	12	41.80	10	41.85	41.65	2	1,784	0.11%
2023/05/25	1	40.15	0	0.00	40.10	1	1,743	0.06%
2023/05/16	2	39.45	0	0.00	39.50	2	1,757	0.11%
2023/05/15	1	39.50	0	0.00	39.50	1	1,763	0.06%
2023/05/10	0	0.00	1.2	41.50	41.70	-1.2	1,799	-0.06%
2023/05/04	0	0.00	2	42.05	42.15	-2	1,946	-0.10%
2023/05/02	0.1	41.85	0	0.00	42.45	0.1	1,981	0.00%
2023/04/28	1	41.75	0	0.00	41.90	1	2,000	0.05%
2023/04/27	5	41.25	0	0.00	41.15	5	1,989	0.25%
2023/04/26	1	40.70	0	0.00	41.30	1	1,981	0.05%
2023/04/25	3	41.02	0	0.00	40.60	3	1,982	0.15%
2023/04/24	1	41.60	0	0.00	41.35	1	1,956	0.05%
2023/04/21	1	41.50	0	0.00	41.45	1	1,950	0.05%
2023/04/20	1	42.75	0	0.00	42.35	1	1,929	0.05%
2023/04/19	17	43.29	12	43.34	43.25	5	1,909	0.26%
2023/04/17	5	43.40	0	0.00	43.35	5	1,795	0.28%
2023/04/14	1	42.95	7	43.25	43.25	-6	1,775	-0.34%
2023/04/13	4.1	43.05	1	43.05	43.05	3.1	1,728	0.18%
2023/04/12	2	42.83	2	43.15	43.15	0	1,639	0.00%
2023/04/11	1	41.75	3	41.75	41.75	-2	1,520	-0.13%
2023/04/10	2	41.63	0	0.00	41.60	2	1,514	0.13%
2023/04/07	0	0.00	41	41.60	41.80	-41	1,506	-2.72%
2023/03/30	1	41.40	0	0.00	41.35	1	1,482	0.07%
2023/03/27	0	0.00	6	42.38	41.70	-6	1,461	-0.41%
2023/03/24	4	43.10	3	42.65	42.85	1	1,396	0.07%
2023/03/21	0.2	39.65	0	0.00	39.40	0.2	1,182	0.02%
2023/03/16	1	38.05	0	0.00	38.30	1	1,158	0.09%
2023/03/15	0	0.00	1	39.00	38.80	-1	1,172	-0.09%
2023/03/10	0.1	39.50	0	0.00	39.30	0.1	1,346	0.01%
2023/03/07	0	0.00	2	40.25	40.25	-2	1,633	-0.12%
2023/03/03	1	39.30	0	0.00	39.30	1	1,789	0.06%
2023/03/02	3	39.25	1	39.20	39.40	2	1,795	0.11%
2023/03/01	2	38.68	0	0.00	39.00	2	1,778	0.11%
2023/02/22	1.1	40.00	0	0.00	40.00	1.1	1,728	0.06%
2023/02/21	0.2	40.50	1	40.50	40.40	-0.8	1,727	-0.05%
2023/02/20	0	0.00	0	39.95	40.05	0	1,730	0.00%
2023/02/16	0	0.00	1	40.00	40.10	-1	1,780	-0.06%
2023/02/13	2	39.78	0	0.00	39.60	2	1,831	0.11%
2023/02/10	2	40.45	2	40.70	40.35	0	1,828	0.00%
2023/02/09	0	0.00	15	40.85	40.75	-15	1,811	-0.83%
2023/02/08	15	40.15	0	0.00	40.35	15	1,776	0.84%
2023/02/06	0	0.00	7	40.11	40.10	-7	1,736	-0.40%
2023/02/02	0	0.00	1	39.00	39.55	-1	1,646	-0.06%
2023/02/01	0	0.00	2	38.78	38.70	-2	1,603	-0.12%
2023/01/31	0	0.00	1	38.25	38.55	-1	1,595	-0.06%
2023/01/30	0	0.00	1	37.65	38.00	-1	1,579	-0.06%
2023/01/17	3	36.70	0	0.00	36.85	3	1,548	0.19%
2023/01/09	0	0.00	1	37.20	37.30	-1	1,680	-0.06%
2023/01/05	1	37.30	0	0.00	37.15	1	1,774	0.06%
2023/01/04	1	37.00	0	0.00	37.00	1	1,848	0.05%
2023/01/03	0	0.00	5	36.60	37.10	-5	1,983	-0.25%
2022/12/26	1	37.00	1	36.85	37.10	0	2,135	0.00%
2022/12/21	1	36.65	0	0.00	36.65	1	2,143	0.05%
2022/12/19	3	37.70	0	0.00	37.85	3	2,122	0.14%
2022/12/16	0	0.00	3	38.25	38.40	-3	2,114	-0.14%
2022/12/14	0	0.00	7	38.50	38.35	-7	2,106	-0.33%
2022/12/13	0	0.00	5	38.10	37.95	-5	2,097	-0.24%
2022/12/12	5	38.15	0	0.00	38.40	5	2,085	0.24%
2022/12/09	1	38.50	0	0.00	38.25	1	2,083	0.05%
2022/12/08	0	0.00	7	38.69	39.00	-7	2,060	-0.34%
2022/12/07	7	39.29	0	0.00	38.85	7	2,051	0.34%
2022/12/05	0	0.00	1	39.60	39.25	-1	1,974	-0.05%
2022/12/02	5	39.59	5	39.70	39.90	0	1,934	0.00%
2022/12/01	9	39.11	12	39.02	39.20	-3	1,848	-0.16%
2022/11/30	0	0.00	7	39.42	39.40	-7	1,783	-0.39%
2022/11/29	2	38.80	14	38.75	38.80	-12	1,697	-0.71%
2022/11/28	0	0.00	23	37.50	38.20	-23	1,540	-1.49%
2022/11/25	10	37.53	25	37.08	36.35	-15	1,451	-1.03%
2022/11/24	0	0.00	10	35.88	36.25	-10	1,383	-0.72%
2022/11/21	0	0.00	8	35.57	35.55	-8	1,409	-0.57%
2022/11/18	7	35.74	0	0.00	35.70	7	1,428	0.49%
2022/11/14	10	35.00	0	0.00	35.75	10	1,600	0.62%
2022/11/10	0	0.00	6	35.15	35.20	-6	1,644	-0.36%
2022/11/09	2	35.25	0	0.00	35.40	2	1,645	0.12%
2022/11/07	0	0.00	11	35.33	35.35	-11	1,620	-0.68%
2022/11/04	0	0.00	10	34.80	34.85	-10	1,616	-0.62%
2022/11/03	0	0.00	5	34.30	34.30	-5	1,609	-0.31%
2022/10/31	5	33.65	0	0.00	33.60	5	1,606	0.31%
2022/10/28	1	33.55	0	0.00	33.30	1	1,606	0.06%
2022/10/26	10	33.70	0	0.00	33.40	10	1,587	0.63%
2022/10/25	0	0.00	1	34.20	33.95	-1	1,573	-0.06%
2022/10/20	12	34.35	0	0.00	34.60	12	1,554	0.77%
2022/10/19	0	0.00	1	35.75	35.70	-1	1,482	-0.07%
2022/10/18	4	36.63	3	36.55	36.25	1	1,466	0.07%
2022/10/17	1	36.35	0	0.00	36.80	1	1,443	0.07%
2022/10/14	0	0.00	10	36.55	36.60	-10	1,417	-0.71%
2022/10/13	15	35.08	0	0.00	34.80	15	1,383	1.08%
2022/10/12	3	36.70	4	37.08	37.20	-1	1,324	-0.08%
2022/10/11	22	36.92	10	36.81	36.35	12	1,265	0.95%
2022/10/07	240	37.60	308	37.34	37.25	-68	1,124	-6.05%	大買/大賣/
2022/09/26	11	33.72	2	33.53	33.45	9	956	0.94%
2022/09/23	10	34.88	0	0.00	34.80	10	950	1.05%
2022/09/08	0	0.00	42	36.40	36.45	-42	971	-4.32%
2022/09/01	13	36.76	0	0.00	36.70	13	942	1.38%
2022/08/31	1	37.40	0	0.00	37.30	1	928	0.11%
2022/08/30	0	0.00	2	37.65	37.65	-2	919	-0.22%
2022/08/29	3	36.87	1	37.05	37.35	2	910	0.22%
2022/08/26	2	37.75	0	0.00	37.90	2	892	0.22%
2022/08/25	3	37.40	1	37.50	37.50	2	871	0.23%
2022/08/24	3	37.20	0	0.00	37.35	3	854	0.35%
2022/08/19	0	0.00	21.1	38.12	38.25	-21.1	759	-2.78%
2022/08/18	6	36.81	17	36.98	36.95	-11	642	-1.71%
2022/08/17	2	36.40	24	35.96	36.40	-22	582	-3.77%
2022/08/16	0	0.00	1	34.80	34.85	-1	524	-0.19%
2022/08/15	0	0.00	3	34.20	34.15	-3	510	-0.59%
2022/08/12	0	0.00	1	33.30	33.40	-1	500	-0.20%
2022/08/09	3	32.30	0	0.00	32.15	3	491	0.61%
2022/08/03	0	0.00	2	32.10	32.00	-2	473	-0.42%
2022/08/01	0	0.00	10	32.55	32.50	-10	484	-2.06%
2022/07/29	0	0.00	10	32.30	32.50	-10	487	-2.05%
2022/07/28	0	0.00	1	32.30	32.15	-1	486	-0.21%
2022/07/22	1	31.85	0	0.00	31.85	1	491	0.20%
2022/07/18	0	0.00	20	32.35	32.65	-20	514	-3.89%
2022/07/15	0	0.00	2	32.15	32.10	-2	500	-0.40%
2022/07/13	0	0.00	0	32.00	32.10	0	504	0.00%
2022/07/12	10	31.35	0	0.00	31.35	10	504	1.98%
2022/07/08	0	0.00	10	32.30	32.30	-10	518	-1.93%
2022/07/07	7	31.32	0	0.00	31.60	7	521	1.34%
2022/07/06	4	31.48	0	0.00	31.40	4	529	0.76%
2022/07/01	17	32.49	0	0.00	32.05	17	557	3.05%
2022/06/30	13	33.04	0	0.00	33.05	13	556	2.33%
2022/06/22	0	0.00	21	33.95	33.95	-21	590	-3.56%
2022/06/20	11	32.73	12	32.60	32.50	-1	580	-0.17%
2022/06/17	11	33.22	0	0.00	33.20	11	578	1.90%
2022/06/09	20	34.77	0	0.00	34.75	20	596	3.35%
2022/06/08	0	0.00	20	34.31	34.50	-20	598	-3.34%
2022/05/31	1	34.30	0	0.00	34.90	1	624	0.16%
2022/05/20	0	0.00	10	34.15	34.20	-10	642	-1.56%
2022/05/17	0	0.00	10	33.25	33.35	-10	667	-1.50%
2022/05/09	10	33.25	0	0.00	33.25	10	690	1.45%
2022/05/03	0	0.00	10	34.09	34.20	-10	718	-1.39%
2022/04/27	10	34.00	1	33.75	33.75	9	769	1.17%
2022/04/13	4	35.35	0	0.00	35.50	4	1,170	0.34%
2022/04/12	10	35.62	0	0.00	35.25	10	1,436	0.70%
2022/04/11	1	36.30	0	0.00	35.95	1	1,527	0.07%
2022/04/08	11	36.86	0	0.00	36.90	11	1,637	0.67%
2022/03/29	15	37.75	0	0.00	37.70	15	1,626	0.92%
2022/03/25	1	38.10	0	0.00	38.30	1	1,615	0.06%
2022/03/24	1	39.00	10	39.00	39.10	-9	1,598	-0.56%
2022/03/22	1	38.15	0	0.00	38.25	1	1,589	0.06%
2022/03/18	0	0.00	0	40.00	38.00	0	1,594	0.00%
2022/03/10	12	38.33	0	0.00	38.25	12	1,596	0.75%
2022/03/07	10	37.98	0	0.00	37.90	10	1,602	0.62%
2022/03/04	0	0.00	0.3	38.55	38.35	-0.3	1,594	-0.02%
2022/03/03	3	38.80	0	0.00	38.65	3	1,600	0.19%
2022/02/25	1	38.15	0	0.00	38.20	1	1,619	0.06%
2022/02/24	2	38.08	0	0.00	38.00	2	1,654	0.12%
2022/02/22	1	38.70	17	38.66	38.70	-16	1,656	-0.97%
2022/02/21	1	39.15	10	39.01	39.20	-9	1,667	-0.54%
2022/02/18	22	39.09	0	0.00	39.15	22	1,694	1.30%
2022/02/17	3	39.05	10	39.05	38.90	-7	1,694	-0.41%
2022/02/15	1	38.30	0	0.00	38.15	1	1,697	0.06%
2022/02/14	2	38.05	0	0.00	38.15	2	1,700	0.12%
2022/02/11	3	38.20	0	0.00	38.60	3	1,697	0.18%
2022/02/09	1	38.80	0	0.00	39.05	1	1,698	0.06%
2022/02/08	2	38.60	0	0.00	38.85	2	1,700	0.12%
2022/02/07	4	37.85	0	0.00	38.10	4	1,707	0.23%
2022/01/26	1	37.75	0	0.00	37.70	1	1,709	0.06%
2022/01/24	11	37.94	0	0.00	37.85	11	1,715	0.64%
2022/01/21	4	38.45	0	0.00	38.40	4	1,712	0.23%
2022/01/19	1	38.45	0	0.00	38.55	1	1,736	0.06%
2022/01/18	1	38.95	0	0.00	38.90	1	1,724	0.06%
2022/01/14	4	38.78	0	0.00	38.65	4	1,719	0.23%
2022/01/13	1	39.15	2	39.20	39.30	-1	1,718	-0.06%
2022/01/12	2	39.30	0	0.00	39.60	2	1,708	0.12%
2022/01/11	2	39.60	1	39.65	39.50	1	1,678	0.06%
2022/01/10	3	40.38	0	0.00	40.15	3	1,653	0.18%
2022/01/07	1	42.25	4	40.73	40.70	-3	1,623	-0.18%
2022/01/06	27	42.47	23	42.57	41.80	4	1,541	0.26%
2022/01/05	25	41.85	119	42.29	42.80	-94	1,360	-6.91%	大賣/
2022/01/04	26	41.06	21	41.42	40.80	5	1,101	0.45%
2022/01/03	0	0.00	33.1	40.89	41.35	-33.1	1,033	-3.20%
2021/12/29	1	39.20	0	0.00	39.30	1	1,040	0.10%
2021/12/27	0	0.00	9	39.48	39.40	-9	1,041	-0.86%
2021/12/23	0	0.00	3	38.90	39.00	-3	1,039	-0.29%
2021/12/17	0	0.00	3	38.55	38.50	-3	1,055	-0.28%
2021/12/14	1	38.80	0	0.00	38.75	1	1,085	0.09%
2021/12/13	1	39.15	1	39.25	39.25	0	1,092	0.00%
2021/12/10	1	38.80	0	0.00	38.85	1	1,088	0.09%
2021/12/01	1	38.30	0	0.00	38.40	1	1,073	0.09%
2021/11/24	1	39.50	0	0.00	39.65	1	1,082	0.09%
2021/11/23	4	39.65	3	39.15	39.05	1	1,079	0.09%
2021/11/19	0	0.00	15	39.25	39.10	-15	1,037	-1.45%
2021/11/17	0	0.00	10	39.35	39.55	-10	1,021	-0.98%
2021/11/16	4	38.80	5	39.00	38.85	-1	999	-0.10%
2021/11/15	2	38.50	0	0.00	38.65	2	998	0.20%
2021/11/11	5	39.00	0	0.00	38.90	5	1,004	0.50%
2021/11/05	0	0.00	6	39.18	38.95	-6	1,043	-0.57%
2021/11/02	15	38.90	0	0.00	38.40	15	1,045	1.43%
2021/11/01	1	38.65	5	38.45	38.80	-4	1,044	-0.38%
2021/10/28	10	38.63	4	38.83	39.05	6	1,046	0.57%
2021/10/22	0	0.00	1	37.65	37.60	-1	1,058	-0.09%
2021/10/21	0	0.00	0	38.00	37.60	0	1,091	0.00%
2021/10/20	5	37.80	0	0.00	37.80	5	1,077	0.46%
2021/10/19	0	0.00	0	37.50	37.60	0	1,087	0.00%
2021/10/18	0	0.00	1	37.70	37.50	-1	1,101	-0.09%
2021/10/15	1	37.45	0	0.00	37.45	1	1,140	0.09%
2021/10/13	5	36.99	0	0.00	37.10	5	1,332	0.38%
2021/10/08	10	38.60	8	38.85	38.40	2	1,463	0.14%
2021/10/07	18	38.52	8	38.80	38.30	10	1,858	0.54%
2021/10/06	0	0.00	2	38.23	38.10	-2	1,847	-0.11%
2021/09/29	5	37.50	0	0.00	37.50	5	1,819	0.27%
2021/09/27	2.8	38.01	0	0.00	37.95	2.8	1,851	0.15%
2021/09/24	2	37.48	0	0.00	37.70	2	1,870	0.11%
2021/09/23	2	36.75	0	0.00	36.90	2	1,874	0.11%
2021/09/17	9	37.00	0	0.00	36.90	9	1,883	0.48%
2021/09/16	0	0.00	5	37.50	37.35	-5	1,891	-0.26%
2021/09/15	1	37.90	0	0.00	37.80	1	1,898	0.05%
2021/09/14	0	38.00	1	38.00	37.90	-1	1,907	-0.05%
2021/09/13	0.2	37.90	0	0.00	38.00	0.2	1,917	0.01%
2021/09/08	6	37.87	0	0.00	37.60	6	1,976	0.30%
2021/09/06	1	38.55	0	0.00	38.30	1	1,991	0.05%
2021/08/30	1	38.80	0	0.00	38.80	1	1,993	0.05%
2021/08/27	1	38.60	0	0.00	38.80	1	2,002	0.05%
2021/08/26	6	38.67	1	38.55	38.55	5	2,000	0.25%
2021/08/25	2	38.90	0	0.00	38.95	2	2,022	0.10%
2021/08/24	0	0.00	2.7	38.34	38.40	-2.7	2,039	-0.13%
2021/08/20	1.1	37.69	0	0.00	37.55	1.1	2,072	0.06%
2021/08/19	1	37.75	0	0.00	37.75	1	2,078	0.05%
2021/08/17	2	38.00	0	0.00	37.90	2	2,091	0.10%
2021/08/16	10	38.30	0	0.00	38.40	10	2,086	0.48%
2021/08/13	1	39.50	10	39.33	39.20	-9	2,080	-0.43%
2021/08/12	1	39.75	0	0.00	39.75	1	2,080	0.05%
2021/08/10	1	40.00	0	0.00	40.05	1	2,122	0.05%
2021/08/09	0	0.00	12	40.47	40.40	-12	2,172	-0.55%
2021/08/06	1	40.90	1	40.95	40.85	0	2,197	0.00%
2021/08/05	21.3	41.10	1	41.10	41.10	20.3	2,223	0.91%
2021/08/04	10	40.75	11	40.24	40.30	-1	2,282	-0.04%
2021/08/02	1	40.25	0	0.00	40.45	1	2,335	0.04%
2021/07/30	2	40.45	2	40.45	40.40	0	2,345	0.00%
2021/07/29	3	40.80	0	0.00	40.85	3	2,357	0.13%
2021/07/28	4	40.70	21	40.53	41.00	-17	2,374	-0.72%
2021/07/27	0	0.00	3	41.68	41.20	-3	2,410	-0.12%
2021/07/26	0	0.00	2	41.50	41.35	-2	2,424	-0.08%
2021/07/22	3	40.80	10	40.85	40.85	-7	2,455	-0.29%
2021/07/21	4.1	40.70	1	40.85	40.60	3.1	2,469	0.13%
2021/07/20	19.1	40.92	15	41.53	41.35	4.1	2,457	0.17%
2021/07/19	20	45.03	1	45.20	45.00	19	2,360	0.80%
2021/07/16	2	45.45	5	45.53	45.30	-3	2,335	-0.13%
2021/07/15	15	45.71	0	0.00	45.85	15	2,300	0.65%
2021/07/14	131	46.73	136	46.91	46.15	-5	2,248	-0.22%	大買/大賣/
2021/07/13	7	43.72	2.2	43.55	44.00	4.9	1,848	0.26%
2021/07/12	5	43.07	0	0.00	43.20	5	1,833	0.27%
2021/07/08	4.2	42.82	10	42.80	43.00	-5.9	1,891	-0.31%
2021/07/07	0	0.00	2	43.45	43.35	-2	1,915	-0.10%
2021/07/05	0.5	43.40	11	43.25	43.35	-10.5	2,016	-0.52%
2021/07/02	1	42.70	0	0.00	42.60	1	2,068	0.05%
2021/07/01	10.3	42.46	1.2	42.61	42.45	9.1	2,109	0.43%
2021/06/30	2	42.20	0	0.00	42.25	2	2,121	0.09%
2021/06/29	4	41.98	15	41.95	41.90	-11	2,156	-0.51%
2021/06/28	0	0.00	0.4	42.25	42.30	-0.4	2,172	-0.02%
2021/06/25	3.3	41.97	0	0.00	42.00	3.3	2,200	0.15%
2021/06/24	0.2	41.59	1	41.70	41.55	-0.8	2,257	-0.03%
2021/06/23	10	40.79	2	41.03	41.05	8	2,305	0.35%
2021/06/21	1	40.40	10	40.35	40.10	-9	2,365	-0.38%
2021/06/18	7	41.11	0	0.00	40.90	7	2,524	0.28%
2021/06/17	0	0.00	0.2	40.70	41.15	-0.2	2,589	-0.01%
2021/06/16	0	0.00	0.2	40.55	40.55	-0.2	2,646	-0.01%
2021/06/15	0.4	40.50	0	0.00	40.35	0.4	2,701	0.02%
2021/06/09	10	40.05	0	0.00	40.00	10	2,865	0.35%
2021/06/08	1	39.95	0	0.00	40.00	1	2,888	0.03%
2021/06/07	0	0.00	5	40.41	40.35	-5	2,901	-0.17%
2021/06/03	0	0.00	0.1	40.95	40.85	-0.1	2,918	0.00%
2021/06/02	2	40.85	0	0.00	40.65	2	2,943	0.07%
2021/06/01	0	0.00	0.5	40.95	41.15	-0.5	2,940	-0.02%
2021/05/31	2	40.25	1	40.20	40.20	1	2,949	0.03%
2021/05/28	2	39.70	0.2	39.97	39.95	1.8	2,990	0.06%
2021/05/27	2	39.33	1	39.60	39.65	1	2,999	0.03%
2021/05/26	3	39.82	0	0.00	39.75	3	3,014	0.10%
2021/05/25	6	39.54	1	39.60	39.85	5	3,032	0.16%
2021/05/24	5	39.00	1	39.00	39.10	4	3,059	0.13%
2021/05/21	3	38.67	0	0.00	38.65	3	3,162	0.09%
2021/05/19	23	38.83	0	0.00	38.40	23	3,246	0.71%
2021/05/18	12	37.45	14	38.44	38.85	-2	3,251	-0.06%
2021/05/17	14	37.70	9	37.51	36.90	5	3,251	0.15%
2021/05/14	19	39.70	10	40.00	39.10	9	3,209	0.28%
2021/05/13	21	39.18	7	38.31	39.20	14	3,192	0.44%
2021/05/12	16	39.77	26	39.52	39.25	-10	3,183	-0.31%
2021/05/11	28.1	42.02	9	41.14	41.50	19.1	3,132	0.61%
2021/05/10	0	0.00	1	43.10	43.10	-1	3,114	-0.03%
2021/05/06	2	43.40	0	0.00	42.95	2	3,140	0.06%
2021/05/05	7	43.33	0.1	43.20	43.10	6.9	3,143	0.22%
2021/05/04	22	43.68	2	43.85	43.65	20	3,183	0.63%
2021/05/03	17	45.51	0	0.00	45.10	17	3,291	0.52%
2021/04/29	11	46.48	10	46.50	46.35	1	3,338	0.03%
2021/04/28	2	46.85	1	46.85	46.75	1	3,402	0.03%
2021/04/26	1	46.25	10	46.35	46.25	-9	3,494	-0.26%
2021/04/22	12	46.97	15	46.58	46.35	-3	3,742	-0.08%
2021/04/21	16	47.76	0	0.00	47.55	16	3,881	0.41%
2021/04/20	0	0.00	5	47.34	47.30	-5	3,910	-0.13%
2021/04/19	1	46.70	0	0.00	46.80	1	4,077	0.02%
2021/04/15	2	46.20	0	0.00	46.20	2	4,219	0.05%
2021/04/14	22	46.35	0	0.00	46.40	22	4,309	0.51%
2021/04/13	5	47.05	0	0.00	46.65	5	4,709	0.11%
2021/04/12	10	47.41	1	47.40	47.40	9	4,822	0.19%
2021/04/09	3	48.05	8	47.85	47.80	-5	5,091	-0.10%
2021/04/07	8	48.34	0	0.00	48.70	8	5,034	0.16%
2021/04/06	10	48.00	8	48.13	48.00	2	5,075	0.04%
2021/04/01	9	47.73	0	0.00	47.75	9	5,204	0.17%
2021/03/30	0	0.00	2	47.95	48.40	-2	5,393	-0.04%
2021/03/29	5	48.00	5	48.00	48.05	0	5,491	0.00%
2021/03/26	0	0.00	14.1	48.20	48.35	-14.1	5,526	-0.26%
2021/03/25	20	48.60	11	48.55	48.40	9	5,565	0.16%
2021/03/24	1	48.60	16	48.51	48.50	-15	5,578	-0.27%
2021/03/23	4	49.85	5	49.10	48.90	-1	5,660	-0.02%
2021/03/22	0	0.00	7	48.74	48.85	-7	5,619	-0.12%
2021/03/19	20	48.30	5.6	48.35	48.30	14.4	5,702	0.25%
2021/03/18	1	47.95	0	0.00	48.05	1	6,029	0.02%
2021/03/17	4.4	47.69	16	48.10	47.85	-11.6	6,604	-0.18%
2021/03/16	1	47.00	0	0.00	47.05	1	6,611	0.02%
2021/03/15	5	47.05	0	0.00	47.15	5	6,635	0.08%
2021/03/12	3	46.87	4.1	46.80	46.85	-1.1	6,717	-0.02%
2021/03/11	5	46.50	1	46.55	46.60	4	6,795	0.06%
2021/03/10	1	46.10	1	46.10	45.95	0	6,845	0.00%
2021/03/09	0.1	45.85	5	45.40	46.10	-4.9	6,962	-0.07%
2021/03/05	5	46.50	0	0.00	46.25	5	7,019	0.07%
2021/03/04	4	47.14	12	46.64	46.80	-8	7,064	-0.11%
2021/03/03	10	47.10	13	47.15	47.15	-3	7,089	-0.04%
2021/03/02	12	46.39	1	47.45	46.30	11	7,058	0.16%
2021/02/26	7	46.64	8	46.68	46.95	-1	7,067	-0.01%
2021/02/25	8	47.09	2	47.05	47.15	6	7,192	0.08%
2021/02/24	3	47.15	10	46.80	46.80	-7	7,232	-0.10%
2021/02/23	5	47.86	10	47.80	47.50	-5	7,210	-0.07%
2021/02/22	0	0.00	13	47.35	47.55	-13	7,116	-0.18%
2021/02/19	8	45.90	4	46.25	46.45	4	7,059	0.06%
2021/02/18	4	46.05	2	45.45	46.05	2	7,137	0.03%
2021/02/17	2	45.23	9	45.15	45.35	-7	7,136	-0.10%
2021/02/04	10	44.54	15	44.41	44.45	-5	7,126	-0.07%
2021/02/03	2	44.43	3	44.43	44.35	-1	7,123	-0.01%
2021/02/02	3	45.07	3	44.95	44.80	0	7,118	0.00%
2021/02/01	3	44.27	1	44.45	44.50	2	7,110	0.03%
2021/01/29	22	45.35	5	44.90	44.85	17	7,089	0.24%
2021/01/28	8	46.09	5	45.92	45.90	3	7,043	0.04%
2021/01/27	1	46.65	0	0.00	46.75	1	7,024	0.01%
2021/01/26	3	46.50	0	0.00	46.50	3	7,000	0.04%
2021/01/25	13	46.33	12.1	46.85	47.00	0.9	6,957	0.01%
2021/01/22	1	44.30	5	45.35	45.80	-4	6,817	-0.06%
2021/01/21	9	44.21	18	43.95	44.05	-9	6,744	-0.13%
2021/01/20	29.2	45.00	0	0.00	44.60	29.2	6,668	0.44%
2021/01/19	1.1	46.59	1	46.40	46.20	0.1	6,593	0.00%
2021/01/18	17	45.71	17	46.15	46.15	0	6,568	0.00%
2021/01/15	28	47.79	0	0.00	47.25	28	6,499	0.43%
2021/01/14	11	48.21	30.1	48.74	49.25	-19.1	6,351	-0.30%
2021/01/13	1	48.10	4	48.08	47.90	-3	6,186	-0.05%
2021/01/12	16	48.23	6	48.35	47.65	10	6,282	0.16%
2021/01/11	0	0.00	10	48.45	48.25	-10	6,268	-0.16%
2021/01/08	2	47.63	1	47.60	47.85	1	6,230	0.02%
2021/01/07	1	48.50	1	48.90	48.25	0	6,210	0.00%
2021/01/06	24	50.53	25	49.95	48.55	-1	6,109	-0.02%
2021/01/05	10	48.50	20	48.87	48.80	-10	5,670	-0.18%
2021/01/04	15	48.80	4	49.50	48.50	11	5,539	0.20%
2020/12/30	0	0.00	0.2	47.40	47.40	-0.2	5,203	0.00%
2020/12/29	0	0.00	20	47.29	46.95	-20	5,154	-0.39%
2020/12/28	36	48.35	16	48.39	48.10	20	5,077	0.39%
2020/12/25	103	47.85	104	48.22	48.50	-1	4,927	-0.02%	大買/大賣/
2020/12/24	0	0.00	18	47.01	46.80	-18	4,727	-0.38%
2020/12/23	61	47.11	62	47.14	47.05	-1	4,716	-0.02%
2020/12/22	6.3	46.38	17	47.19	45.80	-10.7	4,700	-0.23%
2020/12/21	5	46.78	0	0.00	47.10	5	4,638	0.11%
2020/12/18	3	46.37	5	46.55	46.30	-2	4,550	-0.04%
2020/12/17	1	46.55	98	46.27	46.70	-97	4,507	-2.15%
2020/12/16	1	47.10	1	47.60	47.40	0	4,408	0.00%
2020/12/15	52	47.44	29	47.07	46.60	23	4,289	0.54%
2020/12/14	146	48.36	54.9	48.58	48.20	91.1	4,139	2.20%	大買/
2020/12/11	42	47.10	13	46.95	47.60	29	3,748	0.77%
2020/12/10	1	44.20	1	44.25	44.55	0	3,138	0.00%
2020/12/09	5	43.80	25	43.89	43.85	-20	3,034	-0.66%
2020/12/08	14	44.47	0	0.00	44.20	14	3,034	0.46%
2020/12/07	4	44.05	1	44.10	44.40	3	2,953	0.10%
2020/12/04	7	43.86	25	44.40	44.00	-18	2,895	-0.62%
2020/12/03	25	44.20	6	44.18	44.20	19	2,851	0.67%
2020/12/02	0	0.00	2.1	43.63	43.60	-2.1	2,768	-0.08%
2020/12/01	0	0.00	1	43.30	43.40	-1	2,770	-0.04%
2020/11/27	1	42.75	2	43.05	43.00	-1	2,881	-0.03%
2020/11/25	0	0.00	5	42.60	42.30	-5	2,982	-0.17%
2020/11/24	2	43.15	13	43.14	42.65	-11	2,981	-0.37%
2020/11/20	10	41.85	0	0.00	41.85	10	2,850	0.35%
2020/11/18	10	42.10	0	0.00	42.10	10	2,974	0.34%
2020/11/17	1	42.15	13	42.44	42.15	-12	3,148	-0.38%
2020/11/16	1	41.60	0	0.00	41.60	1	3,284	0.03%
2020/11/12	1	41.85	2	41.68	41.50	-1	3,711	-0.03%
2020/11/11	0	0.00	1	40.95	41.05	-1	3,734	-0.03%
2020/11/10	3	40.65	0	0.00	40.85	3	3,747	0.08%
2020/11/09	10	40.81	0	0.00	40.75	10	3,763	0.27%
2020/11/06	1	40.70	0	0.00	40.80	1	3,828	0.03%
2020/11/02	5	40.30	0	0.00	40.05	5	4,074	0.12%
2020/10/30	3	40.50	3	40.55	40.40	0	4,138	0.00%
2020/10/29	0	0.00	5	41.15	41.00	-5	4,260	-0.12%
2020/10/27	0	0.00	1	42.25	42.25	-1	4,271	-0.02%
2020/10/22	0	0.00	8	41.90	42.10	-8	4,342	-0.18%
2020/10/21	1	42.05	0	0.00	42.05	1	4,348	0.02%
2020/10/20	3	42.55	2	42.83	42.30	1	4,456	0.02%
2020/10/19	11	42.58	0	0.00	42.85	11	4,359	0.25%
2020/10/16	4	41.55	1	42.00	41.05	3	4,377	0.07%
2020/10/15	2	41.45	5	41.45	41.45	-3	4,529	-0.07%
2020/10/14	0	0.00	7.6	40.81	40.80	-7.6	4,576	-0.17%
2020/10/13	0	0.00	1	40.20	40.35	-1	4,787	-0.02%
2020/10/12	0	0.00	2	40.50	40.60	-2	4,894	-0.04%
2020/10/05	0	0.00	1	41.25	41.25	-1	5,566	-0.02%
2020/09/30	2	40.90	1	40.95	40.90	1	5,753	0.02%
2020/09/29	0	0.00	1	40.70	40.60	-1	5,813	-0.02%
2020/09/28	0	0.00	2	41.13	41.05	-2	5,978	-0.03%
2020/09/25	6	41.09	0	0.00	41.20	6	6,077	0.10%
2020/09/24	8	40.45	2	40.53	40.40	6	6,049	0.10%
2020/09/23	1	40.35	0	0.00	40.20	1	6,050	0.02%
2020/09/18	0	0.00	1	41.75	41.75	-1	6,300	-0.02%
2020/09/17	17	41.37	0	0.00	41.35	17	6,348	0.27%
2020/09/16	3	41.43	10	41.25	41.35	-7	6,514	-0.11%
2020/09/14	0	0.00	1	41.10	41.40	-1	6,860	-0.01%
2020/09/11	5	40.38	3	40.38	40.10	2	6,849	0.03%
2020/09/10	2	40.73	1	40.70	40.60	1	6,820	0.01%
2020/09/09	1	40.60	11	40.65	41.20	-10	6,839	-0.15%
2020/09/08	0	0.00	2	41.33	41.65	-2	6,812	-0.03%
2020/09/07	0	0.00	5	41.95	41.70	-5	6,812	-0.07%
2020/09/03	1	43.20	0	0.00	43.10	1	6,761	0.01%
2020/09/02	0	0.00	1	42.80	42.80	-1	6,641	-0.02%
2020/09/01	5	43.00	5	42.95	43.10	0	6,643	0.00%
2020/08/27	1	42.25	6	42.01	42.30	-5	6,576	-0.08%
2020/08/25	2	42.25	0	0.00	42.25	2	6,525	0.03%
2020/08/21	18	42.68	1	42.45	42.85	17	6,403	0.27%
2020/08/20	2	41.40	36	40.70	40.90	-34	6,284	-0.54%
2020/08/19	32	43.74	11	43.57	43.25	21	6,081	0.35%
2020/08/18	16	41.85	10	41.95	41.85	6	5,739	0.10%
2020/08/17	0	0.00	1	41.45	41.35	-1	5,670	-0.02%
2020/08/13	1	40.50	2	40.20	40.40	-1	5,632	-0.02%
2020/08/12	4	40.30	1	40.20	40.70	3	5,622	0.05%
2020/08/11	2	40.00	6	40.65	40.00	-4	5,566	-0.07%
2020/08/10	1	40.80	0	0.00	41.00	1	5,553	0.02%
2020/08/07	9	41.21	3	41.63	41.15	6	5,549	0.11%
2020/08/06	2	41.50	0	0.00	41.05	2	5,466	0.04%
2020/08/05	10	41.18	4	41.15	41.45	6	5,439	0.11%
2020/08/04	27	40.61	27	40.84	40.85	0	5,472	0.00%
2020/08/03	1	40.50	10	40.40	40.50	-9	5,366	-0.17%
2020/07/31	2	39.83	0	0.00	39.75	2	5,363	0.04%
2020/07/30	0	0.00	10	39.60	39.80	-10	5,370	-0.19%
2020/07/29	1	39.00	4	39.24	39.35	-3	5,379	-0.06%
2020/07/28	10	39.93	7	39.82	39.00	3	5,409	0.06%
2020/07/27	12	40.12	1	39.90	39.90	11	5,528	0.20%
2020/07/24	5	41.92	1	42.40	41.50	4	5,541	0.07%
2020/07/23	2	41.80	51	42.34	42.35	-49	5,432	-0.90%
2020/07/22	1	41.35	12	41.64	41.35	-11	5,414	-0.20%
2020/07/21	7	43.46	11	43.50	43.50	-4	5,327	-0.08%
2020/07/20	5	44.04	7	44.10	43.95	-2	5,169	-0.04%
2020/07/17	2	44.40	5	44.74	44.55	-3	5,089	-0.06%
2020/07/16	20	44.40	4	44.33	44.50	16	4,903	0.33%
2020/07/15	1	44.20	0	0.00	43.45	1	4,803	0.02%
2020/07/14	0	0.00	2	44.10	44.10	-2	4,776	-0.04%
2020/07/13	8	43.91	2	44.53	44.40	6	4,729	0.13%
2020/07/10	18	44.49	39	44.28	44.45	-21	4,649	-0.45%
2020/07/09	26	43.06	12	43.20	43.75	14	4,245	0.33%
2020/07/08	7	41.69	11	42.00	42.00	-4	4,064	-0.10%
2020/07/07	10	41.80	8	41.81	42.00	2	4,020	0.05%
2020/07/06	3	40.65	1	40.70	41.25	2	3,895	0.05%
2020/07/03	8	39.99	0	0.00	40.25	8	3,836	0.21%
2020/07/02	0	0.00	1	40.00	40.40	-1	3,898	-0.03%
2020/07/01	26	40.22	11	40.23	40.05	15	3,958	0.38%
2020/06/30	6	39.90	15	39.57	39.90	-9	3,875	-0.23%
2020/06/29	1	38.40	0	0.00	38.35	1	3,815	0.03%
2020/06/24	1	39.35	3	39.05	39.05	-2	3,795	-0.05%
2020/06/22	18	39.46	23	39.97	40.00	-5	3,668	-0.14%
2020/06/19	0	0.00	2	38.25	38.45	-2	3,386	-0.06%
2020/06/17	1	37.75	1	38.15	37.80	0	3,348	0.00%
2020/06/15	10	37.10	2	37.05	36.60	8	3,404	0.23%
2020/06/12	3	36.47	16	36.63	36.90	-13	3,425	-0.38%
2020/06/11	1	37.80	5	38.05	37.35	-4	3,458	-0.12%
2020/06/10	0	0.00	2	38.00	37.95	-2	3,500	-0.06%
2020/06/08	21	38.26	5	38.10	38.20	16	3,693	0.43%
2020/06/05	2	38.55	13	38.37	38.75	-11	3,634	-0.30%
2020/06/02	0	0.00	11	37.46	37.40	-11	3,603	-0.31%
2020/06/01	0	0.00	4	37.10	37.10	-4	3,607	-0.11%
2020/05/27	1	37.60	0	0.00	37.35	1	3,604	0.03%
2020/05/26	0	0.00	1	36.40	37.00	-1	3,549	-0.03%
2020/05/25	4	35.74	0	0.00	35.80	4	3,519	0.11%
2020/05/22	6	36.10	0	0.00	36.05	6	3,507	0.17%
2020/05/21	5	36.70	1	36.80	36.50	4	3,494	0.11%
2020/05/19	1	36.25	6	36.40	36.25	-5	3,493	-0.14%
2020/05/15	0	0.00	2	37.40	36.35	-2	3,531	-0.06%
2020/05/14	1	37.10	1	37.15	37.10	0	3,515	0.00%
2020/05/12	0	0.00	1	38.25	38.20	-1	3,502	-0.03%
2020/05/11	6	38.77	23	38.46	38.60	-17	3,486	-0.49%
2020/05/08	10	37.93	17	37.99	37.90	-7	3,389	-0.21%
2020/05/07	5	37.60	6	37.48	37.65	-1	3,369	-0.03%
2020/05/06	0	0.00	1	37.55	37.35	-1	3,364	-0.03%
2020/05/05	10	37.85	8	37.65	37.65	2	3,364	0.06%
2020/05/04	5	37.67	1	37.45	37.65	4	3,364	0.12%
2020/04/30	15	38.59	15	38.76	38.45	0	3,359	0.00%
2020/04/29	1	36.95	0	0.00	37.10	1	3,229	0.03%
2020/04/28	10	36.24	0	0.00	36.30	10	3,230	0.31%
2020/04/27	4	35.98	10	35.90	36.00	-6	3,293	-0.18%
2020/04/24	18	35.95	1	36.10	35.75	17	3,281	0.52%
2020/04/23	1	35.90	0	0.00	35.85	1	3,191	0.03%
2020/04/22	5	34.00	0	0.00	34.55	5	3,150	0.16%
2020/04/21	3	34.88	0	0.00	34.25	3	3,148	0.10%
2020/04/20	1	35.50	0	0.00	35.45	1	3,167	0.03%
2020/04/17	10	35.68	0	0.00	35.20	10	3,171	0.32%
2020/04/16	6	35.40	8	35.55	35.55	-2	3,164	-0.06%
2020/04/15	1	35.35	2	35.30	35.10	-1	3,179	-0.03%
2020/04/14	7	34.84	3	34.87	34.90	4	3,204	0.12%
2020/04/13	0	0.00	1	34.55	34.50	-1	3,247	-0.03%
2020/04/10	1	34.65	3	34.42	34.65	-2	3,279	-0.06%
2020/04/09	15	34.60	7	35.13	34.40	8	3,353	0.24%
2020/04/08	10	34.67	5	34.65	35.00	5	3,473	0.14%
2020/04/07	8	34.69	80	34.53	34.90	-72	3,459	-2.08%
2020/04/06	77	32.70	8	31.94	32.75	69	3,453	2.00%
2020/04/01	0	0.00	4	29.65	29.80	-4	3,570	-0.11%
2020/03/31	4	29.35	1	29.60	29.25	3	3,641	0.08%
2020/03/30	0	0.00	3	29.00	29.50	-3	3,626	-0.08%
2020/03/26	0	0.00	4	28.23	28.70	-4	3,601	-0.11%
2020/03/25	1	28.10	0	0.00	27.70	1	3,579	0.03%
2020/03/20	6	25.63	25	25.65	25.70	-19	3,597	-0.53%
2020/03/19	15	24.37	26	23.62	23.40	-11	3,583	-0.31%
2020/03/18	27	26.80	0	0.00	26.00	27	3,620	0.75%
2020/03/17	9	26.73	4	26.94	26.90	5	3,842	0.13%
2020/03/16	2	29.00	3	28.10	27.80	-1	3,911	-0.03%
2020/03/13	13	28.35	11	28.45	28.45	2	4,071	0.05%
2020/03/12	7	33.50	1	31.55	31.50	6	4,017	0.15%
2020/03/10	1	34.20	0	0.00	35.05	1	4,013	0.02%
2020/03/09	2	35.53	2	35.18	35.00	0	4,066	0.00%
2020/03/04	10	36.82	0	0.00	37.00	10	4,308	0.23%
2020/03/03	1	37.20	0	0.00	37.20	1	4,322	0.02%
2020/03/02	1	36.50	0	0.00	36.50	1	4,344	0.02%
2020/02/27	4	37.49	0	0.00	37.20	4	4,385	0.09%
2020/02/25	0	0.00	2	37.50	38.30	-2	4,392	-0.05%
2020/02/24	5	37.90	0	0.00	37.95	5	4,427	0.11%
2020/02/21	0	0.00	1	38.65	38.35	-1	4,472	-0.02%
2020/02/20	1	38.75	0	0.00	38.75	1	4,492	0.02%
2020/02/18	6	38.38	0	0.00	38.10	6	4,567	0.13%
2020/02/17	0	0.00	1	38.80	38.80	-1	4,685	-0.02%
2020/02/14	6	39.38	3	39.30	39.40	3	5,007	0.06%
2020/02/13	2	39.08	1	39.60	38.85	1	5,135	0.02%
2020/02/12	4	39.13	3	39.15	39.25	1	5,342	0.02%
2020/02/11	6	38.65	4	38.85	38.90	2	5,467	0.04%
2020/02/10	10	37.90	10	38.05	38.00	0	5,641	0.00%
2020/02/07	2	38.88	0	0.00	38.60	2	5,764	0.03%
2020/02/06	2	39.43	0	0.00	39.40	2	5,885	0.03%
2020/02/05	10	38.70	0	0.00	38.90	10	5,997	0.17%
2020/02/04	0	0.00	3	39.20	39.40	-3	6,363	-0.05%
2020/02/03	2	37.25	0	0.00	38.00	2	6,511	0.03%
2020/01/31	3	39.53	0	0.00	39.80	3	6,658	0.05%
2020/01/30	5	41.08	4	41.00	40.30	1	6,867	0.01%
2020/01/16	0	0.00	20	44.65	44.70	-20	7,236	-0.28%
2020/01/14	3	44.42	23	44.34	44.45	-20	8,362	-0.24%
2020/01/13	22	43.47	0	0.00	43.60	22	8,385	0.26%
2020/01/08	0	0.00	2.2	43.53	43.25	-2.2	8,763	-0.03%
2020/01/07	26	43.67	0	0.00	43.00	26	8,956	0.29%
2020/01/06	1	44.15	0	0.00	44.15	1	9,363	0.01%
2020/01/03	0	0.00	1	45.00	45.35	-1	9,819	-0.01%
2020/01/02	0	0.00	1	45.80	45.90	-1	10,112	-0.01%
2019/12/31	1	46.25	3	46.60	45.80	-2	10,155	-0.02%
2019/12/30	2	46.30	0	0.00	46.10	2	10,186	0.02%
2019/12/27	0	0.00	4	45.98	46.00	-4	10,049	-0.04%
2019/12/26	3	45.12	50	44.64	44.80	-47	9,824	-0.48%
2019/12/25	14	43.84	0	0.00	43.85	14	9,696	0.14%
2019/12/23	2	43.98	4	43.90	43.75	-2	9,746	-0.02%
2019/12/19	10	43.25	0	0.00	43.20	10	9,735	0.10%
2019/12/18	22	43.70	0	0.00	43.40	22	9,748	0.23%
2019/12/17	20	44.04	0	0.00	43.90	20	9,828	0.20%
2019/12/16	0	0.00	3	43.87	44.10	-3	9,899	-0.03%
2019/12/13	3	43.80	2	44.13	43.70	1	10,019	0.01%
2019/12/12	6	45.43	7	45.71	44.65	-1	9,924	-0.01%
2019/12/11	4	45.21	1	44.60	45.25	3	9,721	0.03%
2019/12/10	2	44.80	7	45.03	44.80	-5	9,684	-0.05%
2019/12/09	3	44.12	4	44.33	43.85	-1	9,488	-0.01%
2019/12/06	0	0.00	5	44.08	44.15	-5	9,472	-0.05%
2019/12/05	8	43.30	3	43.30	43.30	5	9,755	0.05%
2019/12/04	8	43.46	13	44.07	43.00	-5	9,952	-0.05%
2019/12/03	15	44.18	36	44.14	43.90	-21	9,913	-0.21%
2019/12/02	1	43.30	10	43.45	43.50	-9	9,777	-0.09%
2019/11/29	3	42.37	0	0.00	43.15	3	9,734	0.03%
2019/11/28	2	43.35	0	0.00	43.45	2	9,673	0.02%
2019/11/27	3	43.28	0	0.00	43.55	3	9,674	0.03%
2019/11/26	1	43.20	9	43.21	43.50	-8	9,652	-0.08%
2019/11/25	0	0.00	10	42.20	42.75	-10	9,633	-0.10%
2019/11/22	21	42.52	3	42.50	42.35	18	9,644	0.19%
2019/11/21	5	41.50	15	42.40	42.60	-10	9,690	-0.10%
2019/11/20	6	42.38	1	42.35	42.35	5	9,701	0.05%
2019/11/19	6	43.36	1	43.50	43.20	5	9,746	0.05%
2019/11/18	0	0.00	2	43.40	43.50	-2	9,730	-0.02%
2019/11/15	2	42.93	4	42.83	43.05	-2	9,742	-0.02%
2019/11/14	5	42.44	10	42.55	42.20	-5	9,773	-0.05%
2019/11/13	37	42.56	2	41.80	42.10	35	9,656	0.36%
2019/11/12	5	44.90	9	44.82	44.65	-4	9,317	-0.04%
2019/11/11	5	45.53	39	45.49	45.20	-34	9,183	-0.37%
2019/11/08	4	44.91	5	45.51	45.70	-1	8,954	-0.01%
2019/11/07	2	44.95	3.1	45.22	44.95	-1.1	8,821	-0.01%
2019/11/06	4	44.56	1	44.75	44.60	3	8,649	0.03%
2019/11/05	5	44.27	13	44.28	44.05	-8	8,518	-0.09%
2019/11/04	17	45.51	3	44.93	45.00	14	8,393	0.17%
2019/11/01	54	46.17	52	46.18	45.90	2	8,267	0.02%
2019/10/31	7	45.69	1	45.65	45.70	6	7,899	0.08%
2019/10/30	31	45.62	4	45.89	45.00	27	7,712	0.35%
2019/10/29	7	44.86	4	45.01	44.75	3	7,522	0.04%
2019/10/28	2	44.45	1	44.45	44.20	1	7,296	0.01%
2019/10/25	8	44.04	1	43.80	43.80	7	7,172	0.10%
2019/10/24	12	45.06	13	45.32	44.80	-1	7,057	-0.01%
2019/10/23	9	45.69	11	45.86	45.05	-2	6,886	-0.03%
2019/10/22	53	46.46	60	46.92	46.00	-7	6,665	-0.11%
2019/10/21	1	43.80	3	43.65	44.00	-2	5,805	-0.03%
2019/10/18	5	43.41	6	43.43	43.60	-1	5,744	-0.02%
2019/10/17	2	42.85	5	43.09	43.35	-3	5,658	-0.05%
2019/10/16	20	43.91	30	43.70	43.05	-10	5,626	-0.18%
2019/10/15	20	43.90	98	44.51	43.30	-78	5,344	-1.46%
2019/10/14	31	43.07	67	42.99	44.55	-36	5,150	-0.70%
2019/10/09	108	39.99	35	39.97	40.50	73	4,702	1.55%	大買/
2019/10/08	33	38.53	10	38.90	38.50	23	4,309	0.53%
2019/10/07	2	37.45	18	37.37	37.35	-16	4,173	-0.38%
2019/10/04	0	0.00	19	36.24	36.55	-19	4,071	-0.47%
2019/10/02	0	0.00	4	35.05	35.40	-4	3,985	-0.10%
2019/09/27	27	34.94	2	34.80	34.80	25	4,004	0.62%
2019/09/26	3	35.95	2	35.93	35.60	1	3,976	0.03%
2019/09/25	21	35.38	2	35.30	35.55	19	3,944	0.48%
2019/09/24	2	36.25	4	36.55	36.00	-2	3,936	-0.05%
2019/09/23	1	36.10	5	36.19	36.45	-4	3,901	-0.10%
2019/09/20	26	36.48	4	36.83	36.10	22	3,869	0.57%
2019/09/19	3	36.35	5	36.56	36.50	-2	3,745	-0.05%
2019/09/18	10	36.33	27	36.29	37.00	-17	3,653	-0.47%
2019/09/17	5	35.65	0	0.00	35.55	5	3,510	0.14%
2019/09/16	5	35.78	10	35.80	35.95	-5	3,567	-0.14%
2019/09/12	3	35.50	21	35.69	36.15	-18	3,531	-0.51%
2019/09/11	13	34.60	2	34.55	34.70	11	3,454	0.32%
2019/09/10	17	34.99	1	34.80	34.80	16	3,423	0.47%
2019/09/09	22	36.29	4	37.30	35.70	18	3,350	0.54%
2019/09/06	7	35.96	4	36.23	36.60	3	3,022	0.10%
2019/09/05	0	0.00	1	35.60	34.85	-1	2,852	-0.04%
2019/09/04	3	34.87	0	0.00	35.20	3	2,855	0.11%
2019/09/03	1	34.95	3	35.07	35.20	-2	2,837	-0.07%
2019/08/30	2	34.75	0	37.95	34.65	2	2,772	0.07%
2019/08/28	0	0.00	3	34.05	34.30	-3	2,732	-0.11%
2019/08/27	2	33.68	0	0.00	33.75	2	2,691	0.07%
2019/08/22	1	35.50	1	35.85	35.75	0	2,602	0.00%
2019/08/20	0	0.00	2	35.05	35.05	-2	2,497	-0.08%
2019/08/19	1	35.00	19.1	34.43	35.05	-18.1	2,432	-0.74%
2019/08/16	0	0.00	8	32.84	32.90	-8	2,354	-0.34%
2019/08/14	0	0.00	1	32.00	31.85	-1	2,345	-0.04%
2019/08/13	2	31.60	0	0.00	31.90	2	2,342	0.09%
2019/08/12	2	31.75	0	0.00	31.90	2	2,381	0.08%
2019/08/08	2	31.70	3.7	32.24	32.00	-1.7	2,394	-0.07%
2019/08/07	0	0.00	8	31.19	31.05	-8	2,406	-0.33%
2019/08/06	1	30.10	0	0.00	30.50	1	2,497	0.04%
2019/08/05	2	31.18	0	0.00	30.80	2	2,551	0.08%
2019/08/02	7	32.23	0	0.00	31.80	7	2,666	0.26%
2019/08/01	10	33.40	0	0.00	33.35	10	2,703	0.37%
2019/07/31	2	33.40	5	33.50	34.00	-3	2,807	-0.11%
2019/07/30	2	35.15	4	35.23	35.15	-2	2,822	-0.07%
2019/07/29	4	35.88	1	35.75	35.65	3	2,808	0.11%
2019/07/26	0	0.00	10	35.64	35.70	-10	2,837	-0.35%
2019/07/25	3	34.75	9	35.11	35.30	-6	2,875	-0.21%
2019/07/24	17	34.89	1	34.75	34.65	16	2,889	0.55%
2019/07/23	12	35.25	2	35.30	35.15	10	2,959	0.34%
2019/07/22	2	35.10	0	0.00	35.15	2	3,052	0.07%
2019/07/19	1	35.20	1	35.20	35.10	0	3,036	0.00%
2019/07/18	2	35.63	4	35.66	34.90	-2	3,040	-0.07%
2019/07/17	5	34.90	2	35.15	35.20	3	3,007	0.10%
2019/07/16	2	35.15	1	35.85	35.10	1	3,048	0.03%
2019/07/15	2	35.05	1	35.30	35.15	1	3,079	0.03%
2019/07/12	2	35.75	0	0.00	35.80	2	3,119	0.06%
2019/07/11	0	0.00	3	36.53	36.80	-3	3,099	-0.10%
2019/07/10	20	32.90	45	34.15	35.80	-25	2,908	-0.86%
2019/07/09	3	32.25	0	0.00	32.55	3	2,876	0.10%
2019/07/08	0	0.00	2	32.40	32.35	-2	2,991	-0.07%
2019/07/05	5	32.60	5	32.80	32.80	0	3,075	0.00%
2019/07/04	10	32.68	6	32.61	32.90	4	3,180	0.13%
2019/07/03	8	32.42	1	32.50	32.10	7	3,236	0.22%
2019/07/02	6	32.27	0	0.00	32.30	6	3,420	0.18%
2019/07/01	2	32.15	4	32.25	32.60	-2	3,839	-0.05%
2019/06/27	0.8	31.75	1	31.80	31.70	-0.2	3,904	-0.01%
2019/06/26	4	31.45	0	0.00	31.45	4	3,933	0.10%
2019/06/25	2	31.45	0	0.00	31.45	2	4,004	0.05%
2019/06/21	28	32.82	25	33.34	31.70	3	4,317	0.07%
2019/06/20	3	32.10	5	32.23	32.35	-2	4,331	-0.05%
2019/06/19	0	0.00	1	31.60	31.65	-1	4,389	-0.02%
2019/06/18	0	0.00	88	30.90	31.00	-88	4,417	-1.99%
2019/06/17	2	30.90	12	31.20	31.00	-10	4,482	-0.22%
2019/06/14	1	31.45	56	31.50	31.55	-55	4,557	-1.21%
2019/06/13	13	31.85	91	31.89	31.50	-78	4,625	-1.69%
2019/06/12	270	32.54	77	32.46	32.95	193	4,701	4.11%	大買/鉅額交易
2019/06/11	20	31.57	0	0.00	31.15	20	4,830	0.41%
2019/06/10	2	31.00	0	0.00	31.00	2	5,174	0.04%
2019/06/04	0	0.00	15	31.04	31.00	-15	6,214	-0.24%
2019/06/03	10	31.36	2	31.50	31.50	8	6,445	0.12%
2019/05/31	32	31.96	5	32.06	32.05	27	6,806	0.40%
2019/05/30	1	31.30	0	0.00	31.40	1	7,087	0.01%
2019/05/29	7	30.67	2	30.85	30.75	5	7,135	0.07%
2019/05/24	0	0.00	6	31.08	31.60	-6	7,203	-0.08%
2019/05/22	1	33.05	1	32.30	32.20	0	7,189	0.00%
2019/05/20	0	0.00	6	32.14	32.10	-6	7,191	-0.08%
2019/05/17	0	0.00	2	31.95	31.55	-2	7,296	-0.03%
2019/05/15	0	0.00	1	33.50	33.95	-1	7,297	-0.01%
2019/05/14	4	31.94	1	32.55	33.00	3	7,285	0.04%
2019/05/13	2	33.50	2	32.80	32.80	0	7,185	0.00%
2019/05/10	6	35.23	0	0.00	33.70	6	7,109	0.08%
2019/05/09	3	35.45	10	35.90	35.45	-7	6,976	-0.10%
2019/05/08	9	36.10	2	35.80	35.35	7	6,904	0.10%
2019/05/07	7	37.58	0	0.00	37.35	7	6,796	0.10%
2019/05/06	5	38.00	0	0.00	37.90	5	6,747	0.07%
2019/05/03	3	38.20	4	39.03	39.00	-1	6,703	-0.01%
2019/05/02	3	38.95	23	38.90	38.80	-20	6,634	-0.30%
2019/04/30	7	37.04	0	0.00	37.50	7	6,546	0.11%
2019/04/29	26	38.25	0	0.00	37.50	26	6,501	0.40%
2019/04/26	1	37.80	10	39.01	38.95	-9	6,379	-0.14%
2019/04/25	0.5	37.95	0	0.00	37.95	0.5	6,240	0.01%
2019/04/24	2	37.90	1	37.75	37.85	1	6,232	0.02%
2019/04/23	8.5	38.18	1	37.95	37.95	7.5	6,208	0.12%
2019/04/22	1	37.95	11	38.60	38.65	-10	6,181	-0.16%
2019/04/19	6	37.79	0	0.00	37.70	6	6,119	0.10%
2019/04/18	8	38.60	6	39.53	38.25	2	6,016	0.03%
2019/04/17	2	39.63	4	40.30	39.20	-2	5,932	-0.03%
2019/04/16	3	39.38	3	40.32	39.50	0	5,834	0.00%
2019/04/15	3	38.92	1	40.10	40.20	2	5,761	0.03%
2019/04/12	11	38.98	20	40.15	38.95	-9	5,677	-0.16%
2019/04/11	2	40.33	0	0.00	40.05	2	5,554	0.04%
2019/04/10	8	41.38	2	41.15	41.10	6	5,459	0.11%
2019/04/09	7	42.69	2	42.90	42.90	5	5,339	0.09%
2019/04/08	4.2	44.68	4	43.86	43.05	0.2	5,252	0.00%
2019/04/03	1	41.00	3	42.64	43.45	-2	5,053	-0.04%
2019/04/02	2	39.55	1	39.80	39.50	1	4,620	0.02%
2019/04/01	2	38.85	1	39.25	39.00	1	4,567	0.02%
2019/03/29	1	39.40	1	39.25	39.20	0	4,523	0.00%
2019/03/28	1	39.85	1	39.25	39.05	0	4,497	0.00%
2019/03/27	2	40.00	3	40.83	40.75	-1	4,438	-0.02%
2019/03/26	1	38.30	4	39.73	39.00	-3	4,258	-0.07%
2019/03/25	1	37.40	1.9	38.16	38.00	-0.9	4,125	-0.02%
2019/03/22	1	38.60	1	38.40	38.25	0	4,042	0.00%
2019/03/21	2	37.98	12	38.21	38.65	-10	3,975	-0.25%
2019/03/20	2	38.23	2	38.10	38.15	0	3,961	0.00%
2019/03/19	11	38.47	10	38.26	38.00	1	3,894	0.03%
2019/03/18	5.2	38.98	5	38.25	38.65	0.2	3,804	0.01%
2019/03/15	28	39.58	38	39.68	38.50	-10	3,726	-0.27%
2019/03/14	6	40.15	3	40.63	40.65	3	3,582	0.08%
2019/03/13	1	38.00	11	39.92	40.30	-10	3,419	-0.29%
2019/03/12	18	39.44	13	39.60	37.55	5	3,078	0.16%
2019/03/11	35	37.68	17	38.05	38.60	18	2,521	0.71%
2019/03/08	1	33.95	1	34.90	35.10	0	2,187	0.00%
2019/03/07	2	34.28	10	34.61	35.10	-8	2,108	-0.38%
2019/03/06	3	33.92	8	33.32	34.70	-5	1,888	-0.26%
2019/03/05	10	32.35	5	32.26	31.95	5	1,550	0.32%
2019/03/04	0	0.00	1	30.00	30.40	-1	1,261	-0.08%
2019/02/27	0	0.00	2	28.65	28.80	-2	1,193	-0.17%
2019/02/26	1	28.75	0	0.00	28.35	1	1,179	0.08%
2019/02/25	0	0.00	14	27.89	27.95	-14	1,128	-1.24%
2019/02/22	2	27.28	0	0.00	27.30	2	1,125	0.18%
2019/02/19	0	0.00	17	27.91	28.00	-17	1,301	-1.31%
2019/02/18	2	27.45	2	28.50	28.00	0	1,411	0.00%
2019/02/15	2	26.50	3.5	26.25	26.90	-1.5	1,301	-0.11%
2019/01/18	1	23.95	6	23.85	23.90	-5	1,193	-0.42%
2019/01/11	0	0.00	10	23.60	23.70	-10	1,230	-0.81%
2019/01/09	0	0.00	1	23.45	23.40	-1	1,234	-0.08%
2019/01/08	0	0.00	1	23.20	22.95	-1	1,237	-0.08%
2019/01/07	0	0.00	2	23.18	23.15	-2	1,246	-0.16%
2019/01/04	2	22.40	37	22.40	22.50	-35	1,256	-2.79%
2019/01/03	1	23.20	13	23.15	23.10	-12	1,296	-0.93%
2018/12/26	0	0.00	50	23.80	23.60	-50	1,347	-3.71%
2018/12/24	10	24.10	120	23.99	24.05	-110	1,352	-8.14%	大賣/鉅額交易
2018/12/20	3	23.50	0	0.00	22.95	3	1,353	0.22%
2018/12/19	0	0.00	32	23.85	23.70	-32	1,348	-2.37%
2018/12/17	1	24.25	0	0.00	24.35	1	1,433	0.07%
2018/12/14	1	25.20	1	24.65	24.60	0	1,449	0.00%
2018/12/13	2	25.30	9	25.41	25.20	-7	1,446	-0.48%
2018/12/12	1	24.30	0	0.00	24.65	1	1,427	0.07%
2018/12/06	4	24.80	0	0.00	24.30	4	1,444	0.28%
2018/12/04	127	25.17	0	0.00	25.65	127	1,453	8.74%	大買/鉅額交易
2018/12/03	135	25.16	0	0.00	25.25	135	1,434	9.41%	大買/鉅額交易
2018/11/28	0	0.00	1	24.50	24.55	-1	1,362	-0.07%
2018/11/21	0	0.00	3	24.00	24.10	-3	1,312	-0.23%
2018/11/19	1	24.15	0	0.00	24.10	1	1,272	0.08%
2018/11/15	0	0.00	1	22.30	23.45	-1	1,079	-0.09%
2018/11/14	1	21.35	0	0.00	21.35	1	956	0.10%
2018/11/02	0	0.00	1	21.75	21.75	-1	1,074	-0.09%
2018/10/30	1	20.40	1	20.80	20.70	0	1,073	0.00%
2018/10/26	2	20.33	3	20.25	20.15	-1	1,103	-0.09%
2018/10/23	1	20.80	0	0.00	20.80	1	1,131	0.09%
2018/10/18	1	21.80	0	0.00	21.80	1	1,111	0.09%
2018/10/16	1	21.90	0	0.00	21.90	1	1,109	0.09%
2018/10/15	0	0.00	1	22.30	22.05	-1	1,106	-0.09%
2018/10/11	3	21.90	1	21.95	21.85	2	1,110	0.18%
2018/10/09	2	24.05	0	0.00	24.25	2	1,064	0.19%
2018/10/05	6	24.57	0	0.00	24.30	6	1,052	0.57%
2018/10/02	0	0.00	5	26.23	26.30	-5	1,022	-0.49%
2018/10/01	2	26.08	0	0.00	26.20	2	1,030	0.19%
2018/09/28	2	26.15	0	0.00	25.90	2	1,046	0.19%
2018/09/27	2	26.00	0	0.00	25.95	2	1,038	0.19%
2018/09/26	2	25.95	0	0.00	26.10	2	1,034	0.19%
2018/09/20	1	26.50	0	0.00	26.50	1	936	0.11%
2018/09/19	9	26.98	0	0.00	26.85	9	918	0.98%
2018/09/18	6	27.30	0	0.00	27.20	6	916	0.65%
2018/09/17	1	28.00	2	28.05	28.20	-1	920	-0.11%
2018/09/14	0	0.00	1	27.30	27.40	-1	919	-0.11%
2018/09/07	0	0.00	1	27.15	27.20	-1	926	-0.11%
2018/09/06	1	27.55	0	0.00	27.50	1	917	0.11%
2018/09/05	1	27.90	0	0.00	27.75	1	944	0.11%
2018/08/20	5	27.55	1	27.50	27.60	4	1,039	0.38%
2018/08/17	0	0.00	13	28.11	28.00	-13	1,032	-1.26%
2018/08/16	10	27.76	10	27.85	27.65	0	1,028	0.00%
2018/08/15	2	27.33	1	27.75	28.30	1	1,018	0.10%
2018/08/14	3	29.45	0	0.00	29.45	3	964	0.31%
2018/08/13	0	0.00	1	29.25	29.80	-1	967	-0.10%
2018/08/10	4	30.55	10	30.20	30.20	-6	961	-0.62%
2018/08/06	1	30.80	0	0.00	30.80	1	1,064	0.09%
2018/08/01	0	0.00	6	33.05	33.05	-6	1,061	-0.57%
2018/07/26	7	32.58	0	0.00	32.65	7	1,056	0.66%
2018/07/24	0	0.00	1	32.45	32.45	-1	1,072	-0.09%
2018/07/20	1	32.35	0	0.00	32.45	1	1,087	0.09%
2018/07/12	0	0.00	12	31.40	31.45	-12	1,097	-1.09%
2018/07/10	0	0.00	8	31.36	31.70	-8	1,104	-0.72%
2018/07/09	0	0.00	2	30.70	31.80	-2	1,099	-0.18%
2018/07/06	2	30.90	0	0.00	30.65	2	1,088	0.18%
2018/07/02	0	0.00	2	32.80	32.55	-2	1,095	-0.18%
2018/06/28	3	32.13	0	0.00	32.10	3	1,090	0.28%
2018/06/27	0	0.00	1	32.90	32.70	-1	1,087	-0.09%
2018/06/26	0	0.00	1	32.90	33.00	-1	1,081	-0.09%
2018/06/25	6	34.10	0	0.00	34.00	6	1,063	0.56%
2018/06/19	6	35.89	0	0.00	35.55	6	1,031	0.58%
2018/06/15	0	0.00	3	36.80	36.80	-3	1,008	-0.30%
2018/06/12	1	36.15	0	0.00	35.80	1	975	0.10%
2018/06/11	0	0.00	2	36.38	36.35	-2	965	-0.21%
2018/06/08	0	0.00	1	36.40	36.05	-1	964	-0.10%
2018/06/07	3	36.30	3	35.95	36.30	0	961	0.00%
2018/06/06	1	35.70	8	35.65	35.65	-7	942	-0.74%
2018/06/05	0	0.00	1	35.65	35.65	-1	937	-0.11%
2018/06/04	1	35.65	0	0.00	35.70	1	934	0.11%
2018/05/29	0	0.00	2	35.40	35.40	-2	969	-0.21%
2018/05/28	1	35.40	0	0.00	35.35	1	975	0.10%
2018/05/25	1	35.30	0	0.00	35.25	1	962	0.10%
2018/05/23	1	35.15	0	0.00	35.15	1	977	0.10%
2018/05/21	18	35.18	0	0.00	35.15	18	1,002	1.80%
2018/05/18	9	35.10	20	35.18	35.05	-11	1,007	-1.09%
2018/05/17	10	35.73	0	0.00	35.75	10	1,004	1.00%
2018/05/16	13	35.98	9	36.13	35.55	4	991	0.40%
2018/05/15	2	39.65	0	0.00	39.50	2	928	0.22%
2018/05/10	1	40.50	1	40.60	40.40	0	996	0.00%
2018/05/09	1	39.70	1	41.00	41.00	0	998	0.00%
2018/05/03	3	38.80	0	0.00	39.00	3	977	0.31%
2018/04/30	0	0.00	10	38.33	38.75	-10	990	-1.01%
2018/04/13	0	0.00	2	40.50	40.50	-2	1,069	-0.19%
2018/04/11	5	40.95	5	40.40	40.40	0	1,136	0.00%
2018/03/22	1	41.75	0	0.00	41.70	1	1,372	0.07%
2018/03/21	6	42.25	0	0.00	42.05	6	1,418	0.42%
2018/03/20	0	0.00	2	42.13	42.05	-2	1,465	-0.14%
2018/03/15	0	0.00	12	43.15	43.10	-12	1,668	-0.72%
2018/03/14	0	0.00	2	42.90	43.15	-2	1,721	-0.12%
2018/03/12	0	0.00	3	42.60	42.65	-3	1,768	-0.17%
2018/03/09	5	42.53	0	0.00	42.70	5	1,794	0.28%
2018/03/08	18	42.86	4	42.90	42.90	14	1,811	0.77%
2018/03/07	2	43.13	1	42.80	42.85	1	1,843	0.05%
2018/03/06	1	41.70	0	0.00	42.60	1	1,828	0.05%
2018/03/01	8	41.93	0	0.00	42.60	8	1,959	0.41%
2018/02/27	8	42.25	0	0.00	42.20	8	1,993	0.40%
2018/02/23	5	42.25	0	42.20	42.15	5	2,005	0.25%
2018/02/21	3	41.63	0	0.00	41.55	3	2,072	0.14%
2018/02/08	5	42.30	1	41.95	41.90	4	2,158	0.19%
2018/02/07	1	41.70	1	43.00	41.70	0	2,171	0.00%
2018/02/06	6	41.52	1	41.75	41.75	5	2,182	0.23%
2018/02/05	13	45.40	0	0.00	45.60	13	2,157	0.60%
2018/02/02	0	0.00	1	46.95	46.95	-1	2,198	-0.05%
2018/02/01	1	46.15	0	0.00	46.15	1	2,287	0.04%
2018/01/31	1	46.40	0	0.00	45.95	1	2,460	0.04%
2018/01/30	0	0.00	2	46.83	46.75	-2	2,477	-0.08%
2018/01/29	0	0.00	2	45.95	45.90	-2	2,474	-0.08%
2018/01/26	3	45.68	0	0.00	45.50	3	2,505	0.12%
2018/01/25	1	45.90	0	0.00	46.00	1	2,542	0.04%
2018/01/24	3	46.20	0	0.00	46.30	3	2,547	0.12%
2018/01/23	1	46.65	4	46.70	46.75	-3	2,552	-0.12%
2018/01/22	2	46.80	1	46.80	46.75	1	2,593	0.04%
2018/01/19	4	47.26	0	0.00	47.40	4	2,660	0.15%
2018/01/18	4	47.60	3	47.62	47.60	1	2,692	0.04%
2018/01/17	0	0.00	2	47.40	47.40	-2	2,887	-0.07%
2018/01/15	6	47.68	0	0.00	47.80	6	2,946	0.20%
2018/01/12	2	47.80	0	0.00	47.80	2	3,009	0.07%
2018/01/11	2	47.10	10	47.65	47.05	-8	3,037	-0.26%
2018/01/10	5	48.15	0	0.00	48.10	5	3,084	0.16%
2018/01/09	6	47.94	5	47.85	48.00	1	3,122	0.03%
2018/01/08	1	49.80	0	0.00	48.70	1	3,146	0.03%
2018/01/04	2	49.58	0	0.00	49.45	2	3,273	0.06%
2018/01/03	6	49.37	1	50.30	49.75	5	3,364	0.15%
2018/01/02	1	49.20	0	0.00	49.30	1	3,458	0.03%