神基 (3005)-凱基-台南券商分點個股進出

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

神基

(3005)

可現股當沖

股價
104.0
漲跌
▼1.5
漲幅
-1.42%
成交量
7,337張
產業
上市電腦週邊類股▲0.78%
641人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

神基 (3005)籌碼相關－凱基-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	205	104.29	42	104.93	104.00	163	16,681	0.98%	大買/鉅額交易
2024/05/16	106	105.53	0	0.00	105.50	106	16,656	0.64%	大買/鉅額交易
2024/05/15	5.1	108.09	3	107.02	106.50	2	16,649	0.01%
2024/05/14	2	107.25	2	107.75	107.50	0	16,665	0.00%
2024/05/13	101	105.00	2.1	106.04	106.50	99	16,533	0.60%	大買/
2024/05/10	1	103.50	0	0.00	103.50	1	16,415	0.01%
2024/05/09	3	104.33	0	0.00	104.00	3	16,407	0.02%
2024/05/08	2	104.00	0	0.00	104.50	2	16,431	0.01%
2024/05/07	0	103.50	1	103.50	104.00	-1	16,479	-0.01%
2024/05/06	2	105.01	1	106.00	104.50	1	16,440	0.01%
2024/05/03	0	0.00	1	106.00	105.50	-1	16,619	-0.01%
2024/05/02	3	108.16	4	107.63	107.50	-1	16,796	-0.01%
2024/04/30	2.3	105.94	2	105.50	105.00	0.3	16,892	0.00%
2024/04/29	40	107.00	1	108.00	107.00	39	16,902	0.23%
2024/04/26	39.1	106.50	2	107.75	106.50	37.1	16,917	0.22%
2024/04/25	3	107.67	0	0.00	107.00	3	16,898	0.02%
2024/04/24	1	107.50	0	0.00	107.50	1	16,856	0.01%
2024/04/23	1	105.50	1	104.50	104.50	0	16,782	0.00%
2024/04/22	2.1	106.19	3.5	107.13	105.00	-1.4	16,749	-0.01%
2024/04/19	2.1	106.55	6	107.00	107.00	-4	16,686	-0.02%
2024/04/18	4.1	109.85	2	112.00	108.50	2.1	16,566	0.01%
2024/04/17	6.5	111.79	3	112.17	111.00	3.5	16,499	0.02%
2024/04/16	38.9	110.80	25	111.04	110.00	13.9	16,399	0.08%
2024/04/15	26.4	115.68	8	115.25	115.00	18.4	16,239	0.11%
2024/04/12	69.4	118.97	5	118.90	119.00	64.4	16,132	0.40%
2024/04/11	8.2	120.02	8	121.00	119.50	0.2	16,059	0.00%
2024/04/10	18.4	120.57	3	120.67	120.00	15.4	15,977	0.10%
2024/04/09	49.4	122.32	4	121.88	122.00	45.4	15,915	0.29%
2024/04/08	23.2	124.22	1.1	123.95	124.00	22.1	15,937	0.14%
2024/04/03	15.1	126.04	1	126.50	126.00	14.1	15,986	0.09%
2024/04/02	12.1	129.00	2	129.50	128.50	10.1	15,932	0.06%
2024/04/01	4	127.50	24	129.08	128.50	-20	15,905	-0.13%
2024/03/29	21.1	129.57	10	129.00	127.50	11.1	15,772	0.07%
2024/03/28	51.2	137.67	3.1	140.35	133.00	48.1	15,617	0.31%
2024/03/27	11	150.04	10.2	150.14	149.50	0.8	15,297	0.01%
2024/03/26	27	146.72	12.4	145.77	146.00	14.6	15,052	0.10%
2024/03/25	29.2	145.47	11	146.00	144.00	18.2	14,951	0.12%
2024/03/22	18.2	145.86	9.2	145.14	145.50	9.1	14,884	0.06%
2024/03/21	71.2	155.67	66.1	151.97	150.00	5.1	14,746	0.03%
2024/03/20	38.4	149.06	47.1	151.09	155.50	-8.7	14,312	-0.06%
2024/03/19	14.1	137.10	14	137.50	141.50	0.1	13,880	0.00%
2024/03/18	6	130.33	2.5	130.71	130.50	3.5	13,395	0.03%
2024/03/15	25.1	131.23	5	130.20	130.00	20.1	13,279	0.15%
2024/03/14	19.3	133.79	13	132.96	132.00	6.3	13,051	0.05%
2024/03/13	38	135.54	41.2	134.02	134.00	-3.2	12,566	-0.03%
2024/03/12	2	128.00	5	126.70	128.00	-3	11,999	-0.03%
2024/03/11	4	120.38	2	120.75	120.00	2	11,833	0.02%
2024/03/08	6	125.58	9	124.89	120.00	-3	11,906	-0.03%
2024/03/07	18.2	127.53	9	128.61	124.50	9.2	11,870	0.08%
2024/03/06	9	126.28	12	127.79	128.50	-3	11,531	-0.03%
2024/03/05	9	123.00	6	124.75	125.50	3	11,348	0.03%
2024/03/04	13	123.19	6	122.83	122.00	7	11,238	0.06%
2024/03/01	7	122.00	8	128.94	131.00	-1	10,833	-0.01%
2024/02/29	13	119.96	2	119.50	119.50	11	10,466	0.11%
2024/02/27	51	127.12	51	122.31	122.00	0	10,325	0.00%
2024/02/26	9	120.78	15	122.17	121.50	-6	10,042	-0.06%
2024/02/23	21	118.05	7	114.86	114.00	14	10,125	0.14%
2024/02/22	17	121.68	31	122.31	119.00	-14	10,401	-0.13%
2024/02/21	24	117.29	16	119.09	118.50	8	10,311	0.08%
2024/02/20	7	114.93	17.2	112.07	117.00	-10.2	10,033	-0.10%
2024/02/19	2	107.50	0	0.00	106.50	2	9,819	0.02%
2024/02/16	1	103.00	0	0.00	104.50	1	9,769	0.01%
2024/02/15	2	103.50	1	105.00	103.50	1	9,784	0.01%
2024/02/01	0	0.00	2	103.00	103.50	-2	9,791	-0.02%
2024/01/31	1	105.50	1	104.50	103.00	0	9,856	0.00%
2024/01/30	6	105.25	0	0.00	104.00	6	9,786	0.06%
2024/01/29	1	107.00	4	107.50	107.50	-3	9,711	-0.03%
2024/01/26	12	107.08	1	108.50	105.00	11	9,693	0.11%
2024/01/25	2	110.00	21	110.12	113.00	-19	9,469	-0.20%
2024/01/24	3	111.17	12	107.42	107.00	-9	9,248	-0.10%
2024/01/23	7	105.43	2	106.50	104.00	5	9,088	0.06%
2024/01/22	1	107.00	5	108.50	109.00	-4	9,047	-0.04%
2024/01/15	0	0.00	3	105.33	106.50	-3	8,975	-0.03%
2024/01/12	5	103.00	0	0.00	102.50	5	8,993	0.06%
2024/01/11	2	103.00	7	105.36	105.00	-5	9,000	-0.06%
2024/01/08	2	103.50	1	104.00	103.50	1	8,952	0.01%
2024/01/03	5	104.50	0	0.00	104.00	5	9,035	0.06%
2024/01/02	8	107.50	6	108.42	108.00	2	8,990	0.02%
2023/12/29	1	111.00	11	109.18	111.00	-10	8,885	-0.11%
2023/12/28	1	105.50	0	0.00	106.00	1	8,803	0.01%
2023/12/27	5	106.50	0	0.00	105.50	5	8,817	0.06%
2023/12/26	1	107.00	3	108.33	107.00	-2	8,821	-0.02%
2023/12/25	6	107.42	0	0.00	106.00	6	8,792	0.07%
2023/12/22	4	107.25	4	108.38	109.00	0	8,610	0.00%
2023/12/21	10	102.95	0	0.00	102.50	10	8,443	0.12%
2023/12/20	1	106.50	0	0.00	106.00	1	8,182	0.01%
2023/12/19	2	104.50	4	105.50	106.00	-2	7,969	-0.03%
2023/12/18	11	107.32	13	108.62	107.00	-2	7,753	-0.03%
2023/12/15	3	112.17	7	112.07	108.50	-4	7,719	-0.05%
2023/12/14	33	113.17	29	113.26	112.50	4	7,523	0.05%
2023/12/13	2	106.50	3	108.00	106.00	-1	7,045	-0.01%
2023/12/12	3	102.50	2	104.75	104.50	1	6,845	0.01%
2023/12/11	0	0.00	1	103.50	103.00	-1	6,866	-0.01%
2023/12/07	2	103.00	7	104.07	103.50	-5	6,992	-0.07%
2023/12/06	0	0.00	2	103.00	102.00	-2	6,897	-0.03%
2023/12/05	1	100.50	0	0.00	100.50	1	6,825	0.01%
2023/12/04	5	105.80	2	110.50	103.50	3	6,741	0.04%
2023/12/01	1	103.50	3	105.17	105.00	-2	6,483	-0.03%
2023/11/30	2	101.75	4	101.63	101.50	-2	6,301	-0.03%
2023/11/29	4	101.58	6	103.58	103.00	-2	6,129	-0.03%
2023/11/28	1	98.00	1	101.00	99.20	0	5,969	0.00%
2023/11/27	8	98.57	3	100.00	97.60	5	5,875	0.09%
2023/11/24	1	103.00	2	102.00	102.00	-1	5,748	-0.02%
2023/11/22	7	107.43	6	107.58	109.00	1	5,452	0.02%
2023/11/21	8	103.38	20	105.53	109.00	-12	5,076	-0.24%
2023/11/20	30	95.12	31.1	96.87	99.50	-1.1	4,586	-0.02%
2023/11/17	3	85.00	133.1	85.36	90.50	-130.1	4,285	-3.03%	大賣/鉅額交易
2023/11/16	1	81.90	105	82.18	82.30	-104	4,031	-2.58%	大賣/鉅額交易
2023/11/15	1	81.60	31	81.50	80.70	-30	4,037	-0.74%
2023/11/14	132	80.44	1	80.50	80.80	131	4,088	3.20%	大買/鉅額交易
2023/11/13	60	80.35	61.5	80.40	80.60	-1.5	4,079	-0.04%
2023/11/09	30	80.06	34	81.18	79.90	-4	4,125	-0.10%
2023/11/08	18	78.31	121.2	79.67	80.80	-103.2	4,094	-2.52%	大賣/鉅額交易
2023/11/07	1	77.20	1	77.70	77.70	0	4,017	0.00%
2023/11/06	1	75.80	1	75.80	76.60	0	4,014	0.00%
2023/11/03	6	76.00	21	75.57	75.70	-15	3,997	-0.38%
2023/10/30	10	74.10	10	75.80	74.40	0	4,071	0.00%
2023/10/26	0	73.50	0	0.00	73.00	0	4,181	0.00%
2023/10/23	0	0.00	0.1	73.40	73.00	-0.1	4,188	0.00%
2023/10/20	1	74.30	0	0.00	73.80	1	4,202	0.02%
2023/10/19	1	77.20	0	0.00	77.50	1	4,170	0.02%
2023/10/18	0	74.90	12	74.53	74.50	-12	4,159	-0.29%
2023/10/17	0	76.70	0	0.00	76.40	0	4,178	0.00%
2023/10/16	55	76.88	0	0.00	76.60	55	4,223	1.30%
2023/10/13	50	78.99	0	0.00	79.00	50	4,341	1.15%
2023/10/12	100	80.30	4	80.50	80.40	96	4,536	2.12%
2023/10/11	1.5	76.25	1	77.60	77.60	0.5	4,504	0.01%
2023/10/06	1	79.47	1	78.60	77.80	0	4,541	0.00%
2023/10/05	15	79.04	2	79.85	78.60	13	4,558	0.29%
2023/10/04	1	79.80	1	80.50	79.50	0	4,587	0.00%
2023/10/03	3	80.40	2	80.16	80.30	1	4,565	0.02%
2023/10/02	1	79.50	4	77.70	79.60	-3	4,556	-0.07%
2023/09/28	0	0.00	4	77.63	77.60	-4	4,541	-0.09%
2023/09/27	1	75.80	0	0.00	76.10	1	4,544	0.02%
2023/09/26	0	0.00	2	78.05	76.10	-2	4,556	-0.04%
2023/09/25	1	77.30	0	0.00	77.60	1	4,574	0.02%
2023/09/22	4	76.80	6	77.55	77.90	-2	4,706	-0.04%
2023/09/21	18	77.09	18	76.66	76.70	0	4,949	0.00%
2023/09/20	15.1	81.15	9	81.04	79.80	6.1	4,966	0.12%
2023/09/19	83	79.22	140.1	81.25	80.80	-57.1	4,781	-1.19%	大賣/
2023/09/18	64	77.45	109	77.67	77.20	-45	4,470	-1.01%	大賣/
2023/09/15	16	75.24	25	75.57	75.50	-9	4,358	-0.21%
2023/09/14	94	76.22	66.1	74.86	75.00	28	4,396	0.64%
2023/09/13	68	75.16	80	76.10	77.90	-12	4,267	-0.28%
2023/09/12	2	72.05	4	71.70	72.30	-2	4,096	-0.05%
2023/09/11	77	70.96	80	70.02	70.00	-3	4,151	-0.07%
2023/09/08	72	72.11	75	71.92	71.90	-3	4,170	-0.07%
2023/09/07	80	72.49	79	71.79	71.80	1	4,217	0.02%
2023/09/06	3	71.47	0	0.00	71.40	3	4,208	0.07%
2023/09/05	2	70.60	3	70.60	71.00	-1	4,236	-0.02%
2023/09/04	11	70.19	0	0.00	70.00	11	4,279	0.26%
2023/09/01	1	70.80	0	0.00	70.80	1	4,381	0.02%
2023/08/31	2	69.50	10.1	69.31	70.40	-8.1	4,419	-0.18%
2023/08/30	0	0.00	1	68.70	68.70	-1	4,465	-0.02%
2023/08/29	1	69.20	11	68.59	69.20	-10	4,567	-0.22%
2023/08/28	1	68.50	2	68.60	68.20	-1	4,676	-0.02%
2023/08/25	2	69.90	0.1	69.90	70.30	1.9	4,743	0.04%
2023/08/24	2	70.10	20	70.05	70.50	-18	4,796	-0.38%
2023/08/23	1	69.80	2	70.20	69.70	-1	4,860	-0.02%
2023/08/22	68	71.29	67	71.10	71.10	1	4,888	0.02%
2023/08/21	66	70.80	74	70.80	70.80	-8	4,942	-0.16%
2023/08/18	2	70.25	9	70.56	70.20	-7	5,043	-0.14%
2023/08/17	1	67.60	9	69.32	69.80	-8	5,070	-0.16%
2023/08/16	4	67.80	9	67.08	68.40	-5	5,179	-0.10%
2023/08/11	0	0.00	3	65.43	65.90	-3	5,481	-0.05%
2023/08/10	2	63.35	37	63.82	64.10	-35	5,549	-0.63%
2023/08/09	0	0.00	25	65.36	65.90	-25	5,571	-0.45%
2023/08/08	1	66.00	16	66.56	65.90	-15	5,619	-0.27%
2023/08/07	1	65.90	0	0.00	66.00	1	5,665	0.02%
2023/08/04	2	64.55	0	0.00	64.20	2	5,735	0.03%
2023/08/02	1	65.50	0	0.00	65.60	1	5,875	0.02%
2023/08/01	13	66.14	0	0.00	66.20	13	6,035	0.22%
2023/07/31	10	68.22	9	69.03	67.70	1	6,239	0.02%
2023/07/28	5	67.36	9	67.69	67.60	-4	6,323	-0.06%
2023/07/27	12.2	67.79	22	67.91	67.80	-9.8	6,407	-0.15%
2023/07/26	4	68.50	1.1	69.83	68.00	2.9	6,442	0.04%
2023/07/25	2	69.60	22	69.29	69.10	-20	6,492	-0.31%
2023/07/24	72	69.03	75	67.67	67.60	-3	6,487	-0.05%
2023/07/21	45	69.05	47	69.21	69.30	-2	6,504	-0.03%
2023/07/20	1	68.01	9	69.21	68.40	-8	6,591	-0.12%
2023/07/19	73	70.72	2	70.40	69.40	71	6,608	1.07%
2023/07/18	8	69.79	5	70.56	70.30	3	6,643	0.05%
2023/07/17	16	71.79	22	70.45	72.50	-6	6,601	-0.09%
2023/07/14	0	0.00	1	67.20	68.00	-1	6,624	-0.02%
2023/07/13	12	67.38	1	68.50	67.20	11	6,684	0.16%
2023/07/12	7	66.69	1	66.40	66.10	6	6,748	0.09%
2023/07/11	23	64.83	1	65.40	65.10	22	6,764	0.33%
2023/07/10	10	65.06	8	65.30	65.10	2	6,785	0.03%
2023/07/07	3	66.30	2	67.00	66.10	1	6,849	0.01%
2023/07/06	6	68.82	1	68.90	68.00	5	6,900	0.07%
2023/07/05	2	67.95	1	68.30	67.70	1	6,894	0.01%
2023/07/03	4	68.58	2	68.10	68.60	2	6,940	0.03%
2023/06/30	6	66.65	11.1	67.09	66.90	-5.1	6,965	-0.07%
2023/06/29	27	67.68	3	65.63	66.30	24	6,907	0.35%
2023/06/28	11	72.36	14.2	72.74	72.50	-3.2	6,727	-0.05%
2023/06/27	1	71.10	2	71.25	71.10	-1	6,723	-0.01%
2023/06/26	10	71.30	1	73.10	71.00	9	6,769	0.13%
2023/06/21	1	72.90	14.1	72.67	72.80	-13.1	6,872	-0.19%
2023/06/20	5	72.22	11	72.67	72.10	-6	6,909	-0.09%
2023/06/19	5.1	70.96	1	70.50	70.30	4.1	6,905	0.06%
2023/06/16	15.1	72.16	1	71.80	71.50	14.1	6,935	0.20%
2023/06/15	7	73.63	67	73.34	73.20	-60	6,930	-0.87%
2023/06/14	6	72.52	1	73.10	72.80	5	6,841	0.07%
2023/06/13	51	72.10	5	71.86	71.90	46	6,851	0.67%
2023/06/12	0	0.00	5	70.52	70.40	-5	6,825	-0.07%
2023/06/09	2	71.20	1	71.10	71.20	1	6,808	0.01%
2023/06/08	8	70.83	8	70.99	70.80	0	6,819	0.00%
2023/06/07	14	71.42	1	69.80	70.50	13	6,845	0.19%
2023/06/06	0	0.00	2	71.60	72.00	-2	6,872	-0.03%
2023/06/05	21	71.13	100	70.80	71.00	-79	6,907	-1.14%
2023/06/02	1	73.30	11	73.07	72.40	-10	6,955	-0.14%
2023/06/01	1	70.90	1	69.90	70.80	0	6,924	0.00%
2023/05/31	2	68.35	3	69.10	69.20	-1	6,913	-0.01%
2023/05/30	12	67.79	0	0.00	67.40	12	6,874	0.17%
2023/05/29	0	0.00	5	68.56	69.40	-5	6,903	-0.07%
2023/05/26	7	67.41	1	67.10	67.40	6	6,829	0.09%
2023/05/25	10	68.02	8	67.39	67.40	2	6,777	0.03%
2023/05/24	10	68.49	3	68.50	68.50	7	6,676	0.10%
2023/05/23	6	65.60	7	67.06	67.50	-1	6,520	-0.02%
2023/05/22	2	66.65	4	66.95	66.60	-2	6,418	-0.03%
2023/05/19	15	63.97	5	64.06	64.70	10	6,252	0.16%
2023/05/18	7	63.76	14	64.21	64.50	-7	6,154	-0.11%
2023/05/17	83	62.61	0	0.00	62.80	83	5,962	1.39%
2023/05/16	4	61.75	5	62.06	61.80	-1	5,820	-0.02%
2023/05/15	13	60.89	7	60.74	60.80	6	5,731	0.10%
2023/05/12	5	61.20	2	61.35	61.60	3	5,693	0.05%
2023/05/11	2	61.05	0	0.00	60.60	2	5,642	0.04%
2023/05/10	12	60.90	0.2	61.10	61.20	11.8	5,586	0.21%
2023/05/09	3	61.00	21	63.05	60.60	-18	5,493	-0.33%
2023/05/08	32.1	61.63	37	61.64	61.60	-5	5,269	-0.09%
2023/05/05	81	62.71	38	62.65	62.90	43	5,077	0.85%
2023/05/04	29	61.17	33	61.44	61.20	-4	4,812	-0.08%
2023/05/03	1.2	60.05	2	59.95	59.80	-0.9	4,645	-0.02%
2023/05/02	6	59.32	1	60.10	59.50	5	4,548	0.11%
2023/04/28	1	58.00	19	58.30	58.80	-18	4,488	-0.40%
2023/04/27	4	57.03	2	57.05	57.20	2	4,416	0.05%
2023/04/25	2	57.95	2	57.80	57.10	0	4,315	0.00%
2023/04/24	3	59.03	3	59.20	59.40	0	4,199	0.00%
2023/04/21	15	58.70	2	57.60	57.90	13	4,125	0.32%
2023/04/20	4	59.45	46	59.98	59.20	-42	4,020	-1.04%
2023/04/19	17	60.61	17	60.55	61.50	0	3,911	0.00%
2023/04/18	20	58.85	22	59.17	58.90	-2	3,651	-0.05%
2023/04/17	6	58.60	4.2	58.54	58.50	1.8	3,550	0.05%
2023/04/14	9	56.88	4	56.85	57.10	5	3,370	0.15%
2023/04/13	35	56.89	4	57.00	57.00	31	3,296	0.94%
2023/04/12	5	57.80	0	0.00	57.60	5	3,216	0.16%
2023/04/11	0	0.00	12	56.38	57.00	-12	3,100	-0.39%
2023/04/10	0	0.00	11	56.02	55.70	-11	2,978	-0.37%
2023/04/07	14	55.41	2	55.80	55.60	12	2,921	0.41%
2023/04/06	1	54.70	0	0.00	54.70	1	2,830	0.04%
2023/03/31	13	53.25	4.2	53.62	53.50	8.8	2,787	0.31%
2023/03/30	0	0.00	5	54.18	54.70	-5	2,699	-0.19%
2023/03/29	0.3	53.00	8.1	52.91	53.20	-7.8	2,593	-0.30%
2023/03/28	3	55.63	2	55.40	55.60	1	2,499	0.04%
2023/03/27	17.2	56.38	1	56.30	56.00	16.2	2,421	0.67%
2023/03/24	33	56.79	6	57.15	56.80	27	2,335	1.16%
2023/03/23	9	56.46	4	56.73	56.40	5	2,203	0.23%
2023/03/21	2	55.00	2	55.30	55.30	0	2,067	0.00%
2023/03/20	4	55.75	0	0.00	55.30	4	2,003	0.20%
2023/03/17	4	56.30	0	0.00	56.10	4	1,931	0.21%
2023/03/15	2	57.00	0	0.00	56.50	2	1,866	0.11%
2023/03/14	0	0.00	1	56.80	57.00	-1	1,822	-0.05%
2023/03/13	1	56.70	0	0.00	56.80	1	1,792	0.06%
2023/03/10	1	56.60	9	57.01	57.40	-8	1,744	-0.46%
2023/03/09	14	57.26	15	57.29	57.20	-1	1,676	-0.06%
2023/03/08	10	57.15	9	57.46	58.00	1	1,543	0.06%
2023/03/07	9	55.93	21	56.36	56.60	-12	1,438	-0.83%
2023/03/06	6	54.57	5	54.90	55.10	1	1,314	0.08%
2023/03/03	2	54.40	12	53.83	54.40	-10	1,235	-0.81%
2023/03/02	4	52.28	9	52.21	52.30	-5	1,131	-0.44%
2023/03/01	10	51.54	12	52.06	51.70	-2	1,095	-0.18%
2023/02/24	2	49.25	4	49.25	49.20	-2	988	-0.20%
2023/02/23	0	0.00	1.1	48.50	48.55	-1.1	970	-0.11%
2023/02/16	1	47.20	5	47.20	47.20	-4	983	-0.41%
2023/02/14	0	47.15	0	0.00	47.25	0	991	0.00%
2023/02/13	0	0.00	1	47.20	47.20	-1	993	-0.10%
2023/02/10	3	47.07	0	0.00	46.90	3	997	0.30%
2023/02/09	0	0.00	0.1	48.00	47.85	-0.1	994	-0.01%
2023/02/08	2	47.45	4	47.53	47.65	-2	991	-0.20%
2023/02/07	0	0.00	4	47.13	47.15	-4	983	-0.41%
2023/02/06	0	0.00	1	46.85	46.80	-1	982	-0.10%
2023/02/03	0	0.00	2	46.40	46.60	-2	987	-0.20%
2023/02/02	0	0.00	3	46.58	46.55	-3	990	-0.30%
2023/02/01	1	45.95	4	46.08	45.95	-3	984	-0.30%
2023/01/31	0	0.00	3	46.00	45.50	-3	983	-0.31%
2023/01/13	2	44.55	0	0.00	44.40	2	988	0.20%
2023/01/12	0	0.00	5	44.54	44.35	-5	1,046	-0.48%
2023/01/09	0	0.00	6	44.58	44.55	-6	1,054	-0.57%
2022/12/30	0	0.00	2	43.75	44.15	-2	1,088	-0.18%
2022/12/29	4	42.70	0	0.00	43.60	4	1,080	0.37%
2022/12/26	5.1	43.55	0	0.00	43.60	5.1	1,090	0.46%
2022/12/22	5	43.40	0	0.00	43.40	5	1,110	0.45%
2022/12/12	1	42.75	0	0.00	42.85	1	1,127	0.09%
2022/12/05	0	0.00	1	42.85	42.90	-1	1,176	-0.08%
2022/12/01	1	42.80	0	0.00	42.90	1	1,180	0.08%
2022/11/30	1	42.50	0	0.00	42.70	1	1,178	0.08%
2022/11/29	3	42.60	1.6	42.46	42.70	1.4	1,185	0.12%
2022/11/28	0.1	41.75	0	0.00	42.25	0.1	1,182	0.00%
2022/11/25	2	41.90	0	0.00	41.50	2	1,197	0.17%
2022/11/24	0.1	41.40	0	0.00	41.70	0.1	1,206	0.00%
2022/11/23	2.1	41.46	0.1	42.95	41.10	2	1,228	0.16%
2022/11/22	0.5	41.08	0	0.00	41.10	0.5	1,249	0.04%
2022/11/21	1	40.90	0	41.80	41.05	1	1,284	0.08%
2022/11/18	0	0.00	0.2	41.30	41.15	-0.2	1,326	-0.01%
2022/11/17	1.1	40.34	0	0.00	41.00	1.1	1,329	0.08%
2022/11/11	1	40.50	1	40.50	40.50	0	1,777	0.00%
2022/11/10	0	0.00	1	40.10	40.15	-1	1,792	-0.06%
2022/11/04	1	38.90	0	0.00	39.15	1	1,892	0.05%
2022/11/03	2	39.25	0	0.00	39.20	2	1,907	0.10%
2022/11/01	0	0.00	0	39.20	38.70	0	1,990	0.00%
2022/10/31	0	0.00	0.1	39.40	38.95	-0.1	2,046	0.00%
2022/10/26	1	38.55	0	0.00	38.65	1	2,072	0.05%
2022/10/25	4	39.20	1	39.06	38.95	3	2,069	0.14%
2022/10/24	1.1	39.99	0	0.00	39.90	1.1	2,084	0.05%
2022/10/20	4	39.64	0	0.00	40.35	4	2,119	0.19%
2022/10/19	0	0.00	0	41.50	40.75	0	2,069	0.00%
2022/10/14	0	0.00	1	41.15	41.25	-1	2,103	-0.05%
2022/10/13	36	41.10	36	40.08	40.20	0	2,110	0.00%
2022/10/12	68	41.28	66.3	41.26	41.15	1.7	2,105	0.08%
2022/10/11	2	41.30	0	0.00	41.25	2	2,099	0.10%
2022/10/07	0	0.00	1	43.25	43.00	-1	2,090	-0.05%
2022/10/05	0	0.00	0.1	43.20	42.55	-0.1	2,093	-0.01%
2022/10/03	1	41.35	0	0.00	41.45	1	2,082	0.05%
2022/09/28	6	41.48	0	0.00	41.00	6	2,094	0.29%
2022/09/27	88	41.88	88.3	42.18	42.80	-0.3	2,088	-0.01%
2022/09/26	104	42.31	94	41.50	41.65	10	2,090	0.48%	大買/
2022/09/23	1	43.90	0	0.00	43.40	1	2,070	0.05%
2022/09/20	0	0.00	2	45.05	45.10	-2	2,066	-0.10%
2022/09/19	59	45.53	59	45.01	45.15	0	2,065	0.00%
2022/09/16	4	45.93	0	0.00	45.15	4	2,068	0.19%
2022/09/14	1	46.15	1	47.00	47.00	0	2,050	0.00%
2022/09/13	0	0.00	1	46.80	47.00	-1	2,037	-0.05%
2022/09/12	0	0.00	1.1	46.79	46.10	-1.1	2,012	-0.06%
2022/09/08	0	0.00	1	45.40	46.60	-1	2,012	-0.05%
2022/09/07	1	44.90	0.3	46.00	45.00	0.7	1,998	0.03%
2022/09/06	1	45.40	0.1	45.50	44.90	0.9	2,008	0.05%
2022/09/05	2	45.80	0	46.20	45.55	2	2,027	0.10%
2022/09/02	2	46.70	2	46.65	46.75	0	2,028	0.00%
2022/09/01	2.5	46.59	0	0.00	46.60	2.5	2,045	0.12%
2022/08/31	30	46.90	31	47.26	47.60	-1	2,021	-0.05%
2022/08/30	0	0.00	1	47.10	46.80	-1	2,028	-0.05%
2022/08/29	2	46.15	1	46.00	46.10	1	1,999	0.05%
2022/08/26	81	47.47	109	47.32	47.45	-28	1,969	-1.42%	大賣/
2022/08/25	91	47.40	91	47.09	47.30	0	1,937	0.00%
2022/08/24	80	46.35	53	46.13	46.10	27	1,897	1.42%
2022/08/23	12	46.63	2	46.60	46.00	10	1,885	0.53%
2022/08/22	13	47.35	12	46.88	46.70	1	1,820	0.05%
2022/08/19	40	46.64	72	47.12	48.70	-32	1,685	-1.90%
2022/08/18	20	45.40	20	46.00	46.10	0	1,456	0.00%
2022/08/17	35	46.11	25	45.60	45.70	10	1,395	0.72%
2022/08/16	27	45.80	0	0.00	45.50	27	1,366	1.98%
2022/08/15	1	46.40	1	46.90	46.45	0	1,341	0.00%
2022/08/12	1	47.40	0	0.00	47.20	1	1,315	0.08%
2022/08/11	0	0.00	2	46.78	47.30	-2	1,299	-0.15%
2022/08/08	1	46.10	0	0.00	45.40	1	1,267	0.08%
2022/08/05	0	0.00	1	46.90	47.10	-1	1,210	-0.08%
2022/08/03	1	45.45	1	45.50	44.85	0	1,179	0.00%
2022/08/02	1	46.30	3	46.27	46.50	-2	1,166	-0.17%
2022/08/01	1	46.80	0	0.00	46.45	1	1,170	0.09%
2022/07/29	1	46.95	5	46.96	47.10	-4	1,161	-0.34%
2022/07/28	1.1	45.64	1	46.80	46.20	0.1	1,151	0.01%
2022/07/27	0	0.00	4	45.53	45.90	-4	1,127	-0.35%
2022/07/26	1	45.65	0	0.00	45.20	1	1,141	0.09%
2022/07/25	2	45.45	0	0.00	45.55	2	1,142	0.18%
2022/07/22	0	0.00	14	45.84	46.25	-14	1,128	-1.24%
2022/07/19	0	0.00	3	43.05	43.05	-3	1,103	-0.27%
2022/07/14	0	0.00	1	42.05	42.00	-1	1,129	-0.09%
2022/07/13	0	0.00	1	41.25	41.60	-1	1,129	-0.09%
2022/07/12	1	40.60	0	0.00	40.40	1	1,129	0.09%
2022/07/11	1	41.60	0	0.00	42.00	1	1,136	0.09%
2022/07/08	0	0.00	1	42.30	42.10	-1	1,143	-0.09%
2022/07/07	3	40.47	1	40.65	40.60	2	1,134	0.18%
2022/07/04	2	39.25	0	0.00	39.40	2	1,183	0.17%
2022/07/01	2	39.85	0	0.00	39.75	2	1,201	0.17%
2022/06/30	7	41.30	0	0.00	40.35	7	1,196	0.58%
2022/06/28	2	43.00	0	0.00	42.20	2	1,199	0.17%
2022/06/17	2	41.88	0	0.00	41.85	2	1,569	0.13%
2022/06/16	3	42.83	0	0.00	42.50	3	1,591	0.19%
2022/06/14	3	42.60	0	0.00	42.60	3	1,634	0.18%
2022/06/08	1	45.70	1	45.95	45.85	0	1,654	0.00%
2022/06/06	1	45.10	0	0.00	45.10	1	1,674	0.06%
2022/06/01	5	45.65	0	0.00	45.75	5	1,735	0.29%
2022/05/25	5	44.10	0	0.00	44.05	5	1,982	0.25%
2022/05/19	2	44.43	0	0.00	44.20	2	2,089	0.10%
2022/05/18	0	0.00	2	45.55	45.55	-2	2,092	-0.10%
2022/05/17	2	44.05	2	45.45	45.20	0	2,124	0.00%
2022/05/16	0	0.00	2	43.70	43.25	-2	2,102	-0.10%
2022/05/12	1	43.50	2	44.00	43.85	-1	2,100	-0.05%
2022/05/11	1	45.55	3	45.70	45.50	-2	2,061	-0.10%
2022/05/10	0	0.00	1	45.80	46.00	-1	2,054	-0.05%
2022/05/09	1	46.10	3	46.00	46.00	-2	2,060	-0.10%
2022/05/06	0	0.00	1	46.70	47.20	-1	2,056	-0.05%
2022/05/05	1	47.35	0	0.00	47.35	1	2,062	0.05%
2022/05/04	1	46.70	0	0.00	46.65	1	2,060	0.05%
2022/05/03	1	47.30	0	0.00	47.00	1	2,056	0.05%
2022/04/21	1	47.75	2	46.80	47.25	-1	2,063	-0.05%
2022/04/20	1	46.20	2	46.30	46.15	-1	2,042	-0.05%
2022/04/18	2	46.33	0	0.00	46.05	2	2,054	0.10%
2022/04/15	0	0.00	2	46.15	46.20	-2	2,056	-0.10%
2022/04/12	13	46.40	0	0.00	46.50	13	2,065	0.63%
2022/04/08	2	48.33	5	48.15	48.10	-3	2,062	-0.15%
2022/04/01	6	49.25	1	49.20	49.30	5	2,013	0.25%
2022/03/31	2	49.73	0	0.00	49.75	2	2,002	0.10%
2022/03/30	4	49.96	5	50.50	49.95	-1	1,989	-0.05%
2022/03/29	2	50.50	0	0.00	50.40	2	1,962	0.10%
2022/03/28	1.2	50.18	2	50.10	50.30	-0.8	1,946	-0.04%
2022/03/25	10	51.21	10	52.00	51.00	0	1,918	0.00%
2022/03/24	41	56.67	10	56.85	56.60	31	1,753	1.77%
2022/03/23	1	56.20	0	0.00	56.40	1	1,682	0.06%
2022/03/22	1	56.01	0	0.00	56.30	1	1,657	0.06%
2022/03/21	2	56.10	0	0.00	56.30	2	1,615	0.12%
2022/03/17	10	56.70	0	0.00	56.30	10	1,560	0.64%
2022/03/15	1	56.50	1	56.60	56.10	0	1,512	0.00%
2022/03/14	2	56.80	0	0.00	56.70	2	1,484	0.13%
2022/03/10	1	57.40	0	0.00	58.00	1	1,462	0.07%
2022/03/09	2	56.85	0	0.00	57.30	2	1,442	0.14%
2022/03/08	0	0.00	8	56.55	57.00	-8	1,426	-0.56%
2022/03/07	0	0.00	2	56.60	57.20	-2	1,410	-0.14%
2022/03/04	0	0.00	1	58.50	58.40	-1	1,381	-0.07%
2022/03/03	0	0.00	2	56.40	57.60	-2	1,349	-0.15%
2022/03/01	5	55.54	0	0.00	55.90	5	1,295	0.39%
2022/02/25	1	58.70	2	58.40	58.70	-1	1,179	-0.08%
2022/02/24	0	0.00	3	58.90	58.10	-3	1,158	-0.26%
2022/02/23	0	0.00	3	58.80	59.80	-3	1,122	-0.27%
2022/02/22	2	58.25	2	59.20	58.60	0	1,095	0.00%
2022/02/21	2	59.50	2	59.40	59.50	0	1,070	0.00%
2022/02/18	2	58.80	0	0.00	58.60	2	1,050	0.19%
2022/02/17	1	58.30	6	58.87	58.20	-5	1,051	-0.48%
2022/02/15	3	57.27	1	57.30	57.00	2	1,020	0.20%
2022/02/14	1	57.30	4	56.35	57.30	-3	1,018	-0.29%
2022/02/11	1	56.20	1	56.30	56.20	0	1,000	0.00%
2022/02/10	1	56.10	0	0.00	56.00	1	1,005	0.10%
2022/02/09	1	55.90	0	0.00	56.40	1	1,001	0.10%
2022/01/26	1	54.00	5	54.08	53.90	-4	981	-0.41%
2022/01/25	0	0.00	5	54.42	54.20	-5	975	-0.51%
2022/01/24	0	0.00	1	54.70	54.60	-1	963	-0.10%
2022/01/21	0	0.00	1	54.80	54.60	-1	963	-0.10%
2022/01/20	1	55.20	0	0.00	55.10	1	959	0.10%
2022/01/14	1	54.10	0	0.00	54.10	1	913	0.11%
2022/01/13	1	54.80	11	54.90	54.70	-10	920	-1.09%
2022/01/10	1	54.90	0	0.00	54.90	1	894	0.11%
2022/01/07	0	0.00	2	55.60	54.90	-2	892	-0.22%
2022/01/04	2	55.90	0	0.00	55.90	2	866	0.23%
2022/01/03	4	56.23	1	56.40	56.30	3	848	0.35%
2021/12/30	20	55.67	3	55.57	55.70	17	820	2.07%
2021/12/28	0	0.00	1	54.80	54.80	-1	808	-0.12%
2021/12/27	1	54.40	2	54.70	54.60	-1	809	-0.12%
2021/12/24	2	54.10	0	0.00	54.10	2	806	0.25%
2021/12/22	0	0.00	3	53.50	53.80	-3	837	-0.36%
2021/12/20	2	53.45	0	0.00	53.20	2	849	0.24%
2021/12/17	4	53.73	0	0.00	53.60	4	839	0.48%
2021/12/16	3	54.20	0	0.00	54.10	3	815	0.37%
2021/12/13	1	54.30	0	0.00	54.40	1	793	0.13%
2021/12/10	0	0.00	1	53.80	54.30	-1	783	-0.13%
2021/12/08	2	53.70	0	0.00	53.90	2	782	0.26%
2021/12/07	2	53.40	0	0.00	53.30	2	779	0.26%
2021/12/06	1	53.70	7	53.73	53.40	-6	768	-0.78%
2021/12/02	0	0.00	1	54.10	53.90	-1	770	-0.13%
2021/11/24	1	53.40	0	0.00	53.40	1	761	0.13%
2021/11/23	1	54.10	0	0.00	54.00	1	750	0.13%
2021/11/19	5	54.76	2	54.60	54.70	3	762	0.39%
2021/11/18	5	54.42	0	0.00	54.50	5	764	0.65%
2021/11/12	0	0.00	3	54.53	54.40	-3	775	-0.39%
2021/11/11	5	54.54	0	0.00	54.40	5	773	0.65%
2021/11/10	0	0.00	5	54.40	54.50	-5	787	-0.64%
2021/11/04	1	54.00	0	0.00	53.80	1	805	0.12%
2021/11/03	9	54.40	10	54.30	54.40	-1	803	-0.12%
2021/11/02	10	53.00	2	53.40	53.40	8	800	1.00%
2021/11/01	2	52.80	0	0.00	52.70	2	795	0.25%
2021/10/22	0	0.00	26	51.50	51.60	-26	991	-2.62%
2021/10/21	26	51.50	0	0.00	51.90	26	1,028	2.53%
2021/10/18	1	50.50	0	0.00	50.60	1	1,082	0.09%
2021/09/30	1	50.60	0	0.00	51.70	1	1,335	0.07%
2021/09/29	1	51.20	0	0.00	51.10	1	1,346	0.07%
2021/09/28	2	52.50	0	0.00	52.40	2	1,348	0.15%
2021/09/24	2	53.15	4	53.40	53.20	-2	1,366	-0.15%
2021/09/23	1	52.70	0	0.00	52.90	1	1,383	0.07%
2021/09/22	0	0.00	1	52.50	52.60	-1	1,417	-0.07%
2021/09/17	2	52.55	0	0.00	52.80	2	1,428	0.14%
2021/09/14	0	0.00	1	53.00	52.90	-1	1,669	-0.06%
2021/09/13	1	52.40	0	0.00	52.60	1	1,797	0.06%
2021/09/10	0	0.00	1	52.90	52.90	-1	1,901	-0.05%
2021/09/08	2	52.10	1	52.00	51.70	1	2,102	0.05%
2021/09/02	0	0.00	2	53.40	53.30	-2	2,192	-0.09%
2021/09/01	1	53.80	1	53.70	53.80	0	2,204	0.00%
2021/08/31	1	52.30	1	52.70	52.30	0	2,203	0.00%
2021/08/30	1	52.30	0	0.00	52.30	1	2,217	0.05%
2021/08/26	0	0.00	4	52.00	52.50	-4	2,251	-0.18%
2021/08/25	5	52.28	0	0.00	52.70	5	2,251	0.22%
2021/08/24	0	0.00	2	51.50	51.10	-2	2,246	-0.09%
2021/08/20	2	51.10	0	0.00	51.00	2	2,275	0.09%
2021/08/18	1	52.20	1	52.80	52.80	0	2,270	0.00%
2021/07/29	0	0.00	3	58.00	57.10	-3	2,421	-0.12%
2021/07/28	0	0.00	7	56.59	58.50	-7	2,367	-0.30%
2021/07/26	2	57.30	3	57.60	57.20	-1	2,331	-0.04%
2021/07/21	1	57.00	0	0.00	57.00	1	2,304	0.04%
2021/07/20	0	0.00	6	55.95	56.00	-6	2,266	-0.26%
2021/07/15	1	55.50	0	0.00	55.50	1	2,260	0.04%
2021/07/14	2	53.80	1	54.50	54.50	1	2,237	0.04%
2021/07/13	5	55.00	0	0.00	54.40	5	2,237	0.22%
2021/07/12	1	54.70	0	0.00	54.50	1	2,229	0.04%
2021/07/09	2	54.60	0	0.00	54.00	2	2,270	0.09%
2021/07/08	1	53.90	5	53.90	54.30	-4	2,304	-0.17%
2021/07/07	5	53.70	1	53.70	53.70	4	2,339	0.17%
2021/07/06	1	53.70	0	0.00	53.20	1	2,368	0.04%
2021/07/05	2	54.00	0	0.00	54.00	2	2,387	0.08%
2021/07/02	2	53.80	0	0.00	53.80	2	2,455	0.08%
2021/07/01	1	54.40	2	54.20	54.10	-1	2,465	-0.04%
2021/06/29	0	0.00	1	55.00	55.50	-1	2,526	-0.04%
2021/06/28	0	0.00	1	54.90	55.20	-1	2,773	-0.04%
2021/06/25	0	0.00	2	54.45	54.60	-2	2,870	-0.07%
2021/06/23	0	0.00	3	52.87	53.60	-3	2,930	-0.10%
2021/06/22	5	53.08	5	53.36	52.70	0	2,906	0.00%
2021/06/21	2	54.00	0	0.00	51.80	2	2,846	0.07%
2021/06/18	1	55.80	2	55.00	54.20	-1	2,840	-0.04%
2021/06/15	8	52.18	4	52.33	52.10	4	2,770	0.14%
2021/06/10	2	49.55	0	0.00	49.55	2	2,755	0.07%
2021/06/09	0	0.00	11	49.55	49.20	-11	2,775	-0.40%
2021/06/08	1	49.35	0	0.00	49.45	1	2,803	0.04%
2021/06/04	1	50.80	0	0.00	50.40	1	2,893	0.03%
2021/05/28	1	52.60	0	0.00	52.00	1	3,366	0.03%
2021/05/27	1	51.20	0.1	51.73	52.70	0.9	3,499	0.03%
2021/05/26	1	50.60	0	0.00	50.70	1	3,707	0.03%
2021/05/20	2	50.00	0	0.00	49.70	2	3,781	0.05%
2021/05/19	1	50.10	0	0.00	50.20	1	3,767	0.03%
2021/05/17	1	47.70	0	0.00	48.10	1	3,754	0.03%
2021/05/14	0.1	49.80	0	0.00	49.50	0.1	3,722	0.00%
2021/05/13	2	49.85	0	0.00	50.00	2	3,688	0.05%
2021/05/12	1.1	48.40	7	50.56	50.30	-5.9	3,665	-0.16%
2021/05/11	1	54.10	0	0.00	53.10	1	3,616	0.03%
2021/05/10	1	55.60	0	0.00	55.00	1	3,592	0.03%
2021/05/06	0	0.00	1	56.00	54.80	-1	3,625	-0.03%
2021/05/04	0	0.00	4	54.28	54.50	-4	3,602	-0.11%
2021/05/03	1	57.60	0	0.00	56.20	1	3,549	0.03%
2021/04/29	7	57.47	0	0.00	57.50	7	3,523	0.20%
2021/04/28	0	0.00	1	57.50	57.50	-1	3,511	-0.03%
2021/04/27	0	0.00	3	57.83	57.80	-3	3,521	-0.09%
2021/04/23	1	56.60	1	56.90	56.50	0	3,505	0.00%
2021/04/22	4	56.98	10	57.56	56.30	-6	3,499	-0.17%
2021/04/21	2	57.70	1	57.60	57.70	1	3,470	0.03%
2021/04/20	0	0.00	2	58.40	58.30	-2	3,471	-0.06%
2021/04/19	1	57.70	4	57.80	57.90	-3	3,456	-0.09%
2021/04/16	1	58.40	0	0.00	57.90	1	3,452	0.03%
2021/04/15	0	0.00	4	58.38	58.10	-4	3,447	-0.12%
2021/04/14	2	56.65	0	0.00	57.00	2	3,434	0.06%
2021/04/13	8	58.29	4	58.33	58.50	4	3,394	0.12%
2021/04/12	7	58.91	1	58.70	58.60	6	3,359	0.18%
2021/04/09	13	58.25	1	58.20	58.50	12	3,322	0.36%
2021/04/08	5	58.62	0	0.00	58.60	5	3,282	0.15%
2021/04/07	10	57.49	0	0.00	57.50	10	3,195	0.31%
2021/04/06	4	57.20	0	0.00	57.00	4	3,172	0.13%
2021/04/01	11	59.61	2	59.00	58.90	9	3,119	0.29%
2021/03/31	16	59.59	0	0.00	58.60	16	3,085	0.52%
2021/03/30	2	66.25	27	64.99	66.80	-25	2,822	-0.89%
2021/03/29	2	63.50	0	0.00	64.10	2	2,728	0.07%
2021/03/26	0	0.00	13	63.85	63.60	-13	2,681	-0.48%
2021/03/25	27	65.13	0	0.00	65.20	27	2,583	1.05%
2021/03/24	0	0.00	2	65.20	65.60	-2	2,517	-0.08%
2021/03/23	0	0.00	8	65.75	65.70	-8	2,446	-0.33%
2021/03/22	1	64.00	4	63.85	64.30	-3	2,356	-0.13%
2021/03/19	0	0.00	3.4	63.41	63.50	-3.4	2,297	-0.15%
2021/03/18	0	0.00	5	62.50	62.80	-5	2,254	-0.22%
2021/03/16	5	61.46	0	0.00	61.70	5	2,202	0.23%
2021/03/15	1	60.50	0	0.00	60.90	1	2,193	0.05%
2021/03/12	5	60.86	0	0.00	61.00	5	2,216	0.23%
2021/03/11	0	0.00	1	61.80	61.50	-1	2,203	-0.05%
2021/03/10	10	61.60	3	61.60	61.90	7	2,187	0.32%
2021/03/09	2	61.55	5	61.50	61.80	-3	2,141	-0.14%
2021/03/08	30	60.88	28	61.21	60.60	2	2,060	0.10%
2021/03/05	15	58.41	11	58.17	58.90	4	1,955	0.20%
2021/03/04	2	56.45	0	0.00	56.50	2	1,792	0.11%
2021/03/03	0	0.00	2	55.95	56.40	-2	1,702	-0.12%
2021/03/02	16	56.09	0	0.00	56.10	16	1,660	0.96%
2021/02/26	4	55.50	10	55.63	56.90	-6	1,512	-0.40%
2021/02/23	2	51.90	4	51.80	51.90	-2	1,275	-0.16%
2021/02/22	0	0.00	2	51.00	51.00	-2	1,243	-0.16%
2021/02/19	1	49.45	0	0.00	49.50	1	1,198	0.08%
2021/02/18	1	48.30	0	0.00	49.20	1	1,193	0.08%
2021/02/03	1	47.70	0	0.00	47.65	1	1,170	0.09%
2021/02/02	0	0.00	2	47.95	48.00	-2	1,170	-0.17%
2021/01/28	1	48.95	1	48.75	48.75	0	1,168	0.00%
2021/01/13	8	48.77	0	0.00	48.60	8	1,227	0.65%
2021/01/12	0	0.00	5	48.70	48.60	-5	1,218	-0.41%
2021/01/07	3	48.60	0	0.00	49.10	3	1,260	0.24%
2021/01/06	0	0.00	1	48.25	48.10	-1	1,231	-0.08%
2021/01/05	1	48.65	0	0.00	48.75	1	1,224	0.08%
2021/01/04	1	48.90	0	0.00	48.95	1	1,243	0.08%
2020/12/29	1	48.45	0	0.00	48.60	1	1,251	0.08%
2020/12/28	1	48.15	1	48.65	48.65	0	1,257	0.00%
2020/12/25	1	47.90	0	0.00	48.15	1	1,251	0.08%
2020/12/24	1	47.65	0	0.00	47.35	1	1,249	0.08%
2020/12/23	1	47.55	0	0.00	47.30	1	1,240	0.08%
2020/12/16	1	48.30	0	0.00	48.30	1	1,243	0.08%
2020/12/14	3	48.55	0	0.00	48.35	3	1,262	0.24%
2020/12/11	3	48.75	0.2	48.50	48.35	2.9	1,275	0.22%
2020/12/09	1	49.65	5	49.60	49.50	-4	1,328	-0.30%
2020/12/08	0	0.00	7	50.09	49.75	-7	1,324	-0.53%
2020/12/03	3.1	48.55	0	0.00	48.80	3.1	1,268	0.24%
2020/12/02	0.1	48.35	0	0.00	48.30	0.1	1,269	0.01%
2020/12/01	0	0.00	1	48.15	48.00	-1	1,288	-0.08%
2020/11/30	2	48.18	2	48.35	48.15	0	1,309	0.00%
2020/11/27	1	48.10	0	0.00	48.10	1	1,368	0.07%
2020/11/26	0	0.00	1	48.05	48.10	-1	1,411	-0.07%
2020/11/24	3	48.73	0	0.00	47.90	3	1,585	0.19%
2020/11/12	1	48.15	0	0.00	48.20	1	2,428	0.04%
2020/11/02	1	46.60	0	0.00	46.40	1	2,566	0.04%
2020/10/30	2	47.30	0	0.00	47.00	2	2,564	0.08%
2020/10/29	0	0.00	1	48.50	48.10	-1	2,551	-0.04%
2020/10/28	0	0.00	5	48.85	48.75	-5	2,538	-0.20%
2020/10/27	0	0.00	1	48.35	47.85	-1	2,518	-0.04%
2020/10/23	1	48.05	0	0.00	48.25	1	2,500	0.04%
2020/10/21	0	0.00	5	47.53	47.75	-5	2,496	-0.20%
2020/10/20	2	46.68	0	0.00	46.80	2	2,492	0.08%
2020/10/19	0	0.00	5	47.21	47.20	-5	2,496	-0.20%
2020/10/16	0	0.00	3	45.97	46.80	-3	2,485	-0.12%
2020/10/13	2	46.40	0	0.00	46.55	2	2,473	0.08%
2020/10/12	0	0.00	2	46.73	46.75	-2	2,478	-0.08%
2020/10/08	1	46.20	0	0.00	46.20	1	2,471	0.04%
2020/10/07	5	45.82	1	46.20	46.20	4	2,496	0.16%
2020/10/06	1	46.15	2	46.35	46.15	-1	2,519	-0.04%
2020/10/05	0	0.00	1	45.95	46.10	-1	2,530	-0.04%
2020/09/29	1	45.40	0	0.00	45.40	1	2,602	0.04%
2020/09/25	0	0.00	21	44.70	45.00	-21	2,706	-0.78%
2020/09/24	4	45.26	2	45.35	45.15	2	2,714	0.07%
2020/09/21	1	47.20	0	0.00	46.65	1	2,827	0.04%
2020/09/18	1	46.75	2	46.75	46.80	-1	2,899	-0.03%
2020/09/16	1	46.55	0	0.00	46.30	1	3,066	0.03%
2020/09/15	3	46.40	0	0.00	46.45	3	3,146	0.10%
2020/09/14	0	0.00	6	47.75	47.35	-6	3,211	-0.19%
2020/09/11	2	46.48	1	46.10	46.10	1	3,178	0.03%
2020/09/10	2	47.50	0	0.00	47.25	2	3,167	0.06%
2020/09/09	2	47.43	1	48.10	47.60	1	3,163	0.03%
2020/09/08	3	47.45	1	47.90	48.05	2	3,157	0.06%
2020/09/07	14	48.45	14	47.70	47.55	0	3,169	0.00%
2020/09/04	6	47.88	6	48.27	48.10	0	3,194	0.00%
2020/09/03	0	0.00	1	49.00	48.75	-1	3,181	-0.03%
2020/09/02	4	49.63	0	0.00	49.00	4	3,159	0.13%
2020/09/01	1	48.50	0	0.00	48.35	1	3,122	0.03%
2020/08/31	3	49.63	3	50.47	48.80	0	3,100	0.00%
2020/08/28	5	50.12	6	49.95	50.00	-1	3,021	-0.03%
2020/08/27	19	50.13	23	49.58	49.80	-4	2,950	-0.14%
2020/08/26	6	48.24	54	48.12	48.00	-48	2,756	-1.74%
2020/08/25	2	46.35	2	46.90	46.90	0	2,570	0.00%
2020/08/24	8	45.91	0	0.00	46.15	8	2,442	0.33%
2020/08/20	0	0.00	1	43.80	43.05	-1	2,267	-0.04%
2020/08/19	1	44.45	7	44.35	44.00	-6	2,249	-0.27%
2020/08/18	0	0.00	3	44.98	44.45	-3	2,235	-0.13%
2020/08/17	1	44.90	0	0.00	44.55	1	2,211	0.05%
2020/08/14	1	44.50	4	44.53	44.00	-3	2,186	-0.14%
2020/08/12	0	0.00	1	43.15	43.15	-1	2,126	-0.05%
2020/08/10	1	42.60	5	42.84	43.05	-4	2,137	-0.19%
2020/08/06	5	42.10	0	0.00	42.10	5	2,152	0.23%
2020/08/03	6	42.10	0	0.00	42.10	6	2,171	0.28%
2020/07/27	30	41.88	0	0.00	41.60	30	2,246	1.34%
2020/07/24	5	42.20	0	0.00	42.20	5	2,244	0.22%
2020/07/23	3	42.45	5	42.55	42.45	-2	2,232	-0.09%
2020/07/22	5	42.40	0	0.00	42.50	5	2,241	0.22%
2020/07/20	5	42.25	0	0.00	42.70	5	2,201	0.23%
2020/07/17	1	42.70	0	0.00	42.80	1	2,193	0.05%
2020/07/16	0	0.00	5	42.92	43.05	-5	2,201	-0.23%
2020/07/15	1	42.90	1	42.70	43.05	0	2,200	0.00%
2020/07/14	3	42.23	0	0.00	42.50	3	2,197	0.14%
2020/07/13	2	42.78	0	0.00	42.60	2	2,184	0.09%
2020/07/10	5	43.44	1	43.05	42.90	4	2,183	0.18%
2020/07/09	2	43.78	0	0.00	43.80	2	2,172	0.09%
2020/07/08	11	44.11	0	0.00	44.15	11	2,157	0.51%
2020/07/07	7	45.27	6	44.86	45.05	1	2,104	0.05%
2020/07/06	0	0.00	2	44.40	44.60	-2	2,043	-0.10%
2020/07/03	0	0.00	1	43.80	43.85	-1	2,017	-0.05%
2020/07/02	0	0.00	2	43.60	43.80	-2	2,022	-0.10%
2020/07/01	2	43.70	0	0.00	43.60	2	2,003	0.10%
2020/06/30	3	43.37	6	42.87	43.45	-3	1,970	-0.15%
2020/06/24	3	41.75	0	0.00	42.60	3	1,808	0.17%
2020/06/23	6	42.03	0	0.00	42.30	6	1,803	0.33%
2020/06/19	7	41.99	0	0.00	41.95	7	1,681	0.42%
2020/06/17	1	42.90	0	0.00	43.40	1	1,611	0.06%
2020/06/16	1	42.85	0	0.00	42.95	1	1,619	0.06%
2020/06/12	2	42.55	0	0.00	42.70	2	1,681	0.12%
2020/06/11	5	43.95	1	43.70	43.35	4	1,715	0.23%
2020/06/09	2	45.25	31	45.00	44.85	-29	1,760	-1.65%
2020/06/08	1	45.30	6	45.25	45.15	-5	1,808	-0.28%
2020/06/05	3	44.53	0	0.00	44.90	3	1,797	0.17%
2020/06/02	1	44.10	0	0.00	44.25	1	1,855	0.05%
2020/05/29	1	44.00	0	0.00	43.80	1	1,871	0.05%
2020/05/26	3	44.15	0	0.00	44.05	3	1,878	0.16%
2020/05/21	2	44.45	1	44.70	44.45	1	1,874	0.05%
2020/05/20	1	44.30	0	0.00	44.35	1	1,862	0.05%
2020/05/19	1	44.35	0	0.00	44.80	1	1,870	0.05%
2020/05/18	0	0.00	1	44.40	44.40	-1	1,889	-0.05%
2020/05/15	1	45.25	0	0.00	45.15	1	1,900	0.05%
2020/05/14	4	46.38	0	0.00	46.10	4	1,900	0.21%
2020/05/13	0	0.00	3	47.30	47.40	-3	1,933	-0.16%
2020/05/12	0	0.00	1	45.90	46.20	-1	2,036	-0.05%
2020/05/11	0	0.00	2	46.45	46.20	-2	2,042	-0.10%
2020/05/07	3	46.53	3	45.97	46.85	0	2,040	0.00%
2020/04/30	0	0.00	2	44.38	44.50	-2	2,044	-0.10%
2020/04/28	4	43.69	0	0.00	43.65	4	2,082	0.19%
2020/04/27	10	43.94	1	44.30	43.70	9	2,141	0.42%
2020/04/24	3	43.22	0	0.00	43.15	3	2,144	0.14%
2020/04/23	13	43.17	1	43.00	42.95	12	2,166	0.55%
2020/04/21	1	42.50	3	42.55	42.35	-2	2,197	-0.09%
2020/04/20	1	43.50	0	0.00	43.75	1	2,181	0.05%
2020/04/16	0	0.00	1	44.00	44.35	-1	2,153	-0.05%
2020/04/13	3	42.65	0	0.00	42.35	3	2,107	0.14%
2020/04/10	1	43.05	0	0.00	42.85	1	2,106	0.05%
2020/04/09	0	0.00	2	43.25	42.80	-2	2,111	-0.09%
2020/04/08	2	43.05	0	0.00	42.90	2	2,107	0.09%
2020/04/06	0	0.00	1	42.30	42.20	-1	2,060	-0.05%
2020/03/31	1	42.25	0	0.00	42.25	1	2,047	0.05%
2020/03/27	1	43.60	20	42.85	42.00	-19	2,040	-0.93%
2020/03/26	21	45.24	0	0.00	45.55	21	1,971	1.07%
2020/03/25	1	42.95	1	43.55	43.05	0	1,931	0.00%
2020/03/19	2	38.80	30	41.30	39.10	-28	1,847	-1.52%
2020/03/16	2	47.60	0	0.00	47.20	2	1,702	0.12%
2020/03/12	0	48.75	0	0.00	48.90	0	1,583	0.00%
2020/03/06	0	0.00	2	50.50	50.60	-2	1,429	-0.14%
2020/02/25	5	50.20	0	0.00	49.90	5	1,321	0.38%
2020/02/17	0	0.00	5	51.90	52.00	-5	1,361	-0.37%
2020/02/14	2	52.20	3	52.50	52.60	-1	1,337	-0.07%
2020/02/13	5	52.80	0	0.00	52.50	5	1,287	0.39%
2020/02/10	0	0.00	2	50.00	50.00	-2	1,162	-0.17%
2020/02/07	0	0.00	6	49.88	49.80	-6	1,146	-0.52%
2020/02/06	2	49.80	0	0.00	49.40	2	1,123	0.18%
2020/02/05	2	49.68	1	49.30	49.95	1	1,110	0.09%
2020/02/03	1	49.60	0	0.00	49.00	1	1,082	0.09%
2019/12/30	1	46.80	0	0.00	46.75	1	1,197	0.08%
2019/12/24	1	47.55	0	0.00	46.60	1	1,243	0.08%
2019/12/20	0	0.00	3	46.75	46.50	-3	1,278	-0.23%
2019/12/17	0	0.00	1	47.20	47.20	-1	1,358	-0.07%
2019/12/13	1	46.40	0	0.00	46.35	1	1,366	0.07%
2019/12/11	3	46.98	0	0.00	47.15	3	1,373	0.22%
2019/12/10	0	0.00	1	46.95	46.80	-1	1,383	-0.07%
2019/12/09	1	46.75	0	0.00	46.80	1	1,398	0.07%
2019/12/06	0	0.00	1	47.00	46.80	-1	1,401	-0.07%
2019/12/03	1	46.30	0	0.00	46.30	1	1,415	0.07%
2019/11/26	0	0.00	1	46.60	46.95	-1	1,520	-0.07%
2019/11/22	0	0.00	1	46.45	46.40	-1	1,568	-0.06%
2019/11/21	2	45.85	0	0.00	45.80	2	1,586	0.13%
2019/11/19	1	47.45	0	0.00	47.00	1	1,567	0.06%
2019/11/14	3	47.60	0	0.00	47.45	3	1,640	0.18%
2019/11/13	1	48.55	0	0.00	48.55	1	1,773	0.06%
2019/11/11	0	0.00	1	48.85	48.80	-1	1,884	-0.05%
2019/11/08	0	0.00	2	48.10	48.25	-2	1,901	-0.11%
2019/11/04	1	49.50	2	49.40	49.40	-1	2,016	-0.05%
2019/10/31	1	49.30	1	49.85	50.00	0	2,108	0.00%
2019/10/30	0	0.00	2	49.60	49.65	-2	2,142	-0.09%
2019/10/29	0	0.00	1	49.80	49.80	-1	2,177	-0.05%
2019/10/23	2	50.20	2	49.60	50.20	0	2,147	0.00%
2019/10/22	2	48.43	0	0.00	48.50	2	2,062	0.10%
2019/10/18	1	48.15	1	48.50	48.25	0	2,031	0.00%
2019/10/15	0	0.00	1	48.55	48.55	-1	2,024	-0.05%
2019/10/08	1	48.30	1	48.40	48.45	0	2,011	0.00%
2019/10/07	2	48.80	2	48.80	48.70	0	2,003	0.00%
2019/09/23	3	46.90	0	0.00	46.90	3	2,075	0.14%
2019/09/19	0	0.00	1	46.70	46.70	-1	2,093	-0.05%
2019/09/18	3	46.70	1	46.65	46.65	2	2,227	0.09%
2019/09/17	2	47.05	0	0.00	47.10	2	2,359	0.08%
2019/09/06	1	47.80	0	0.00	48.00	1	2,605	0.04%
2019/09/02	12	46.95	1	47.20	47.20	11	2,601	0.42%
2019/08/30	0	0.00	1	48.70	47.35	-1	2,557	-0.04%
2019/08/29	1	47.55	1	47.90	47.95	0	2,534	0.00%
2019/08/28	1	48.30	0	0.00	47.85	1	2,532	0.04%
2019/08/26	0	0.00	3	47.85	47.35	-3	2,482	-0.12%
2019/08/23	0	0.00	1	49.35	48.80	-1	2,478	-0.04%
2019/08/22	1	48.55	0	0.00	48.95	1	2,481	0.04%
2019/08/21	0	0.00	2	48.25	48.50	-2	2,473	-0.08%
2019/08/20	2	48.40	0	0.00	48.45	2	2,452	0.08%
2019/08/19	5	48.75	6	47.56	47.80	-1	2,428	-0.04%
2019/08/16	5	48.49	14	48.76	48.45	-9	2,381	-0.38%
2019/08/15	0	0.00	14	47.06	47.55	-14	2,228	-0.63%
2019/08/14	0	0.00	18	46.25	46.00	-18	2,149	-0.84%
2019/08/13	3	46.70	11	46.76	47.00	-8	2,133	-0.38%
2019/08/12	3	47.30	0	0.00	47.30	3	2,110	0.14%
2019/08/08	6	45.78	0	0.00	45.75	6	2,090	0.29%
2019/08/07	4	46.26	3	46.70	46.15	1	2,078	0.05%
2019/08/06	17	46.60	0	0.00	46.50	17	2,088	0.81%
2019/08/05	7	46.60	0	0.00	47.35	7	2,043	0.34%
2019/08/02	6	46.58	2	46.20	46.70	4	2,001	0.20%
2019/07/31	2	45.90	0	0.00	45.50	2	1,942	0.10%
2019/07/30	0	0.00	3	45.28	45.50	-3	1,932	-0.16%
2019/07/29	0	0.00	5	45.00	45.00	-5	1,920	-0.26%
2019/07/25	0	0.00	3	44.50	44.65	-3	1,943	-0.15%
2019/07/24	0	0.00	2	44.95	44.80	-2	1,950	-0.10%
2019/07/19	0	0.00	2	44.15	44.60	-2	2,004	-0.10%
2019/07/18	0	0.00	6	44.30	43.80	-6	2,013	-0.30%
2019/07/09	0	0.00	24	44.33	44.85	-24	2,219	-1.08%
2019/07/08	5	43.62	1	43.65	43.30	4	2,214	0.18%
2019/07/05	0	0.00	1	43.20	43.10	-1	2,246	-0.04%
2019/07/04	1	41.00	0	0.00	43.30	1	2,274	0.04%
2019/07/03	13	45.95	2	45.80	45.85	11	2,220	0.50%
2019/07/02	4	46.71	0	0.00	46.75	4	2,177	0.18%
2019/07/01	2	46.75	0	0.00	46.75	2	2,179	0.09%
2019/06/28	1	46.65	0	0.00	46.60	1	2,202	0.05%
2019/06/25	1	48.00	0	0.00	47.60	1	2,217	0.05%
2019/06/24	1	48.30	2	48.85	48.15	-1	2,100	-0.05%
2019/06/21	0	0.00	5	47.85	47.90	-5	1,971	-0.25%
2019/06/20	0	0.00	2	47.85	48.30	-2	1,847	-0.11%
2019/06/19	0	0.00	3	46.90	47.00	-3	1,792	-0.17%
2019/06/18	2	46.00	2	45.75	45.90	0	1,744	0.00%
2019/06/17	0	0.00	2	45.00	44.60	-2	1,739	-0.11%
2019/06/11	0	0.00	4	44.68	44.70	-4	1,839	-0.22%
2019/06/10	0	0.00	1	44.30	43.65	-1	1,842	-0.05%
2019/06/05	0	0.00	3	42.83	42.90	-3	1,857	-0.16%
2019/06/04	0	0.00	1	42.65	42.55	-1	1,879	-0.05%
2019/05/31	2	42.05	3	42.27	42.20	-1	1,966	-0.05%
2019/05/30	0	0.00	2	41.53	41.85	-2	2,011	-0.10%
2019/05/29	0	0.00	1	40.90	40.80	-1	2,069	-0.05%
2019/05/28	3	40.63	0	0.00	40.15	3	2,088	0.14%
2019/05/24	3	42.10	0	0.00	41.90	3	2,106	0.14%
2019/05/23	1	42.50	0	0.00	42.70	1	2,114	0.05%
2019/05/22	0	0.00	5	43.19	43.05	-5	2,130	-0.23%
2019/05/21	2	41.55	0	0.00	42.45	2	2,137	0.09%
2019/05/20	5	42.10	0	0.00	41.85	5	2,136	0.23%
2019/05/16	1	42.85	0	0.00	42.55	1	2,149	0.05%
2019/05/15	0	0.00	2	43.85	44.10	-2	2,151	-0.09%
2019/05/13	2	43.45	0	0.00	43.30	2	2,163	0.09%
2019/05/10	4	44.43	1	45.10	44.75	3	2,189	0.14%
2019/05/09	6	45.11	0	0.00	44.95	6	2,184	0.27%
2019/05/07	0	0.00	3	46.10	46.25	-3	2,215	-0.14%
2019/05/03	1	45.15	0	0.00	45.50	1	2,260	0.04%
2019/05/02	3	45.27	0	0.00	45.25	3	2,255	0.13%
2019/04/30	0	0.00	1	45.95	46.45	-1	2,233	-0.04%
2019/04/29	3	45.07	0	0.00	44.75	3	2,216	0.14%
2019/04/23	0	0.00	3	46.52	46.85	-3	2,157	-0.14%
2019/04/22	1	45.80	0	0.00	46.40	1	2,139	0.05%
2019/04/19	6	46.87	0	0.00	46.80	6	2,109	0.28%
2019/04/18	3	48.50	0	0.00	48.40	3	2,015	0.15%
2019/04/12	1	47.65	0	0.00	48.25	1	2,018	0.05%
2019/04/11	1	47.65	0	0.00	47.55	1	1,991	0.05%
2019/04/10	1	48.55	0	0.00	49.50	1	1,931	0.05%
2019/04/09	4	48.58	0	0.00	48.25	4	1,887	0.21%
2019/04/08	4	48.59	0	0.00	48.55	4	1,869	0.21%
2019/04/03	1	49.35	0	0.00	49.00	1	1,841	0.05%
2019/04/02	2	48.80	1	49.70	49.60	1	1,822	0.05%
2019/04/01	1	49.20	0	0.00	49.05	1	1,782	0.06%
2019/03/29	0	0.00	1	51.40	51.40	-1	1,719	-0.06%
2019/03/25	10	51.00	11	51.49	51.70	-1	1,663	-0.06%
2019/03/21	1	51.10	0	0.00	50.90	1	1,655	0.06%
2019/03/20	0	0.00	1	50.50	50.90	-1	1,678	-0.06%
2019/03/18	1	51.30	0	0.00	51.00	1	1,657	0.06%
2019/03/15	0	0.00	3	51.20	50.70	-3	1,641	-0.18%
2019/03/14	3	51.30	0	0.00	51.50	3	1,591	0.19%
2019/03/13	3	50.47	0	0.00	50.40	3	1,557	0.19%
2019/03/12	0	0.00	7	50.86	50.80	-7	1,538	-0.45%
2019/03/11	0	50.40	1	50.70	50.40	-1	1,524	-0.07%
2019/03/08	0	0.00	13	50.08	50.20	-13	1,513	-0.86%
2019/03/07	9	49.93	1	50.10	49.90	8	1,494	0.54%
2019/03/06	1	49.65	0	0.00	49.65	1	1,457	0.07%
2019/03/05	3	49.00	5	49.21	49.00	-2	1,440	-0.14%
2019/02/26	1	46.45	1	46.60	46.80	0	1,280	0.00%
2019/02/22	0	0.00	1	45.00	45.00	-1	1,243	-0.08%
2019/02/14	0	0.00	176	45.45	45.75	-176	1,158	-15.20%	大賣/鉅額交易
2019/02/13	4	46.23	0	0.00	46.40	4	1,135	0.35%
2019/02/12	0	0.00	1	46.45	45.95	-1	1,119	-0.09%
2019/01/30	1	45.30	1	45.50	45.50	0	1,049	0.00%
2019/01/29	0	0.00	6	44.96	45.10	-6	1,031	-0.58%
2019/01/25	3	44.45	1	44.85	44.60	2	972	0.21%
2019/01/24	0	0.00	5	44.40	44.60	-5	949	-0.53%
2019/01/22	0	0.00	2	41.80	41.85	-2	888	-0.23%
2019/01/17	1	43.25	0	0.00	42.50	1	911	0.11%
2019/01/16	0	0.00	1	43.30	43.05	-1	930	-0.11%
2019/01/15	3	43.52	0	0.00	43.50	3	939	0.32%
2019/01/11	1	43.40	2	42.90	42.90	-1	931	-0.11%
2019/01/10	1	43.30	0	0.00	43.50	1	933	0.11%
2019/01/09	2	43.50	0	0.00	43.50	2	936	0.21%
2019/01/08	3	43.20	1	43.40	42.30	2	907	0.22%
2019/01/07	0	0.00	1	42.50	42.50	-1	882	-0.11%
2019/01/04	0	0.00	3	40.80	40.95	-3	858	-0.35%
2018/12/26	1	39.15	0	0.00	39.15	1	911	0.11%
2018/12/22	1	39.60	0	0.00	39.55	1	936	0.11%
2018/12/21	1	40.15	0	0.00	40.10	1	940	0.11%
2018/12/19	1	39.95	0	0.00	39.90	1	931	0.11%
2018/12/18	2	39.95	0	0.00	40.25	2	928	0.22%
2018/12/14	2	40.68	0	0.00	41.00	2	923	0.22%
2018/12/13	0	0.00	66	41.14	41.35	-66	918	-7.18%
2018/12/12	0	0.00	80	40.36	40.50	-80	889	-8.99%
2018/12/10	0	0.00	2	38.80	38.80	-2	865	-0.23%
2018/12/07	1	38.30	0	0.00	38.80	1	872	0.11%
2018/12/06	5	38.09	1	37.95	37.95	4	900	0.44%
2018/12/05	2	38.63	0	0.00	38.90	2	897	0.22%
2018/11/29	1	37.50	0	0.00	37.40	1	906	0.11%
2018/11/26	2	36.70	0	0.00	36.60	2	889	0.22%
2018/11/23	0	0.00	1	36.95	36.90	-1	892	-0.11%
2018/11/22	2	37.13	0	0.00	37.05	2	899	0.22%
2018/11/21	3	37.57	0	0.00	37.45	3	906	0.33%
2018/11/20	1	37.70	0	0.00	37.80	1	915	0.11%
2018/11/19	1	37.90	0	0.00	37.90	1	921	0.11%
2018/11/15	6	37.68	0	0.00	37.60	6	942	0.64%
2018/11/14	2	37.90	0	0.00	38.15	2	945	0.21%
2018/11/13	2	37.70	0	0.00	38.15	2	946	0.21%
2018/11/12	3	38.18	0	0.00	38.20	3	954	0.31%
2018/11/09	2	37.85	0	0.00	37.90	2	957	0.21%
2018/11/08	1	37.90	0	0.00	38.05	1	957	0.10%
2018/11/07	1	37.25	0	0.00	37.70	1	964	0.10%
2018/11/06	3	37.28	0	0.00	37.20	3	997	0.30%
2018/11/02	2	36.98	0	0.00	37.05	2	1,014	0.20%
2018/11/01	1	36.95	0	0.00	37.00	1	1,018	0.10%
2018/10/31	1	36.55	0	0.00	36.40	1	1,027	0.10%
2018/10/30	0	0.00	3	35.85	36.15	-3	1,040	-0.29%
2018/10/25	3	34.45	0	0.00	34.90	3	1,098	0.27%
2018/10/24	101	35.56	2	35.85	35.50	99	1,118	8.85%	大買/
2018/10/23	5	36.68	0	0.00	36.35	5	1,093	0.46%
2018/10/19	20	37.10	1	37.30	37.30	19	1,092	1.74%
2018/10/16	0	0.00	20	38.50	38.05	-20	1,118	-1.79%
2018/10/11	61	35.96	0	0.00	35.55	61	1,093	5.58%
2018/10/08	0	0.00	1	39.55	39.55	-1	1,079	-0.09%
2018/10/04	0	0.00	1	41.00	41.05	-1	1,090	-0.09%
2018/10/03	0	0.00	2	41.58	41.40	-2	1,095	-0.18%
2018/10/02	0	0.00	7	41.06	41.20	-7	1,104	-0.63%
2018/09/28	0	0.00	42	39.91	39.95	-42	1,111	-3.78%
2018/09/26	0	0.00	3	40.33	40.15	-3	1,107	-0.27%
2018/09/18	0	0.00	3.4	40.46	40.50	-3.4	1,178	-0.29%
2018/09/17	5	39.93	0	0.00	40.00	5	1,195	0.42%
2018/09/13	1	38.80	3.2	39.29	39.80	-2.2	1,277	-0.17%
2018/09/12	40	38.10	0	0.00	38.20	40	1,350	2.96%
2018/09/11	0	0.00	1	39.15	39.60	-1	1,558	-0.06%
2018/09/07	2	40.50	0	0.00	39.95	2	1,558	0.13%
2018/09/05	15	40.85	1	40.90	40.75	14	1,539	0.91%
2018/08/28	0	0.00	6	41.66	41.75	-6	1,578	-0.38%
2018/08/24	85	40.82	0	0.00	40.90	85	1,601	5.31%
2018/08/22	0	0.00	1	40.80	41.40	-1	1,600	-0.06%
2018/08/21	1	40.55	0.2	41.00	40.55	0.8	1,585	0.05%
2018/08/16	5	41.40	1	41.35	41.35	4	1,564	0.26%
2018/08/14	1	41.10	1.1	41.08	41.10	-0.1	1,567	-0.01%
2018/08/13	2	41.45	2	40.95	40.95	0	1,560	0.00%
2018/08/10	1	42.35	0	0.00	42.35	1	1,529	0.07%
2018/08/09	9	42.63	0	0.00	42.35	9	1,535	0.59%
2018/08/07	5	42.81	0	0.00	42.70	5	1,532	0.33%
2018/08/06	4	43.13	2	43.00	43.00	2	1,522	0.13%
2018/08/03	1	43.50	1	43.20	43.20	0	1,535	0.00%
2018/08/02	7	43.96	4	43.81	43.15	3	1,549	0.19%
2018/08/01	3	44.15	3	44.55	45.00	0	1,511	0.00%
2018/07/31	1	45.85	0	0.00	46.65	1	1,494	0.07%
2018/07/30	4	45.98	0	0.00	45.70	4	1,472	0.27%
2018/07/26	3	46.30	0	0.00	46.30	3	1,473	0.20%
2018/07/25	0	0.00	1	46.50	46.65	-1	1,476	-0.07%
2018/07/18	0	0.00	1	46.45	46.50	-1	1,447	-0.07%
2018/07/17	0	0.00	3	46.35	46.40	-3	1,445	-0.21%
2018/07/11	0	0.00	2	45.40	45.35	-2	1,424	-0.14%
2018/07/10	0	0.00	4	45.51	45.35	-4	1,451	-0.28%
2018/07/09	0	0.00	1	44.65	44.70	-1	1,458	-0.07%
2018/07/06	1	44.30	5	44.94	44.70	-4	1,535	-0.26%
2018/07/05	1	44.20	0	0.00	43.75	1	1,547	0.06%
2018/07/03	5	44.38	3	45.17	44.35	2	1,599	0.13%
2018/07/02	0	0.00	3	44.90	45.00	-3	1,616	-0.19%
2018/06/29	0	0.00	5	43.71	44.00	-5	1,617	-0.31%
2018/06/28	11	43.38	0	0.00	43.00	11	1,599	0.69%
2018/06/26	1	44.20	0	0.00	44.30	1	1,643	0.06%
2018/06/25	10	45.04	0	0.00	44.05	10	1,628	0.61%
2018/06/22	0	0.00	1	45.90	45.80	-1	1,590	-0.06%
2018/06/21	7	46.59	0	0.00	46.50	7	1,552	0.45%
2018/06/20	4	48.13	22	47.51	47.25	-18	1,475	-1.22%
2018/06/19	0	0.00	2	43.70	44.50	-2	1,248	-0.16%
2018/06/15	3	44.07	1	44.05	44.05	2	1,259	0.16%
2018/06/14	0	0.00	1	44.85	44.60	-1	1,253	-0.08%
2018/06/13	1	44.70	1	45.50	44.70	0	1,274	0.00%
2018/06/12	1	44.65	2	45.25	45.25	-1	1,290	-0.08%
2018/06/06	0	0.00	1	44.65	44.45	-1	1,399	-0.07%
2018/06/04	0	0.00	2	44.35	44.25	-2	1,383	-0.14%
2018/06/01	1	44.00	0	0.00	43.90	1	1,369	0.07%
2018/05/31	5	43.15	0	0.00	43.30	5	1,347	0.37%
2018/05/30	3	42.20	10	42.27	42.60	-7	1,348	-0.52%
2018/05/29	0	0.00	3	42.77	42.50	-3	1,352	-0.22%
2018/05/28	0	0.00	17	42.37	42.80	-17	1,355	-1.25%
2018/05/24	0	0.00	2	42.45	42.40	-2	1,366	-0.15%
2018/05/23	0	0.00	1	42.50	42.40	-1	1,376	-0.07%
2018/05/18	1	42.40	0	0.00	42.55	1	1,387	0.07%
2018/05/16	7	42.36	1	42.85	42.45	6	1,406	0.43%
2018/05/15	7	42.96	0	0.00	42.80	7	1,423	0.49%
2018/05/14	0	0.00	3	43.55	43.50	-3	1,480	-0.20%
2018/05/11	5	43.32	0	0.00	43.50	5	1,493	0.33%
2018/05/10	2	43.03	2	43.23	43.60	0	1,492	0.00%
2018/05/09	1	41.80	0	0.00	42.10	1	1,473	0.07%
2018/05/08	4	41.88	2	42.20	41.90	2	1,521	0.13%
2018/05/07	5	41.60	0	0.00	41.60	5	1,536	0.33%
2018/05/03	3	41.83	1	42.05	41.90	2	1,535	0.13%
2018/05/02	0	0.00	50	42.13	42.15	-50	1,534	-3.26%
2018/04/30	5	42.30	0	0.00	42.80	5	1,546	0.32%
2018/04/26	2	42.20	0	0.00	42.00	2	1,587	0.13%
2018/04/24	0	0.00	2	42.55	42.55	-2	1,702	-0.12%
2018/04/20	0	0.00	3	44.20	44.20	-3	1,726	-0.17%
2018/04/18	0	0.00	4	43.85	44.05	-4	1,813	-0.22%
2018/04/17	1	44.15	0	0.00	44.00	1	1,834	0.05%
2018/04/16	0	0.00	6	44.79	45.10	-6	1,849	-0.32%
2018/04/13	1	44.60	0	0.00	44.50	1	1,865	0.05%
2018/04/12	6	45.15	72	45.02	45.30	-66	1,958	-3.37%
2018/04/11	0	0.00	3	44.02	44.00	-3	1,980	-0.15%
2018/04/10	1	44.50	1	44.25	44.25	0	2,091	0.00%
2018/04/09	1	44.00	0	0.00	44.10	1	2,336	0.04%
2018/04/03	1	43.60	62	44.09	43.80	-61	2,382	-2.56%
2018/04/02	0	0.00	2	43.28	43.40	-2	2,371	-0.08%
2018/03/31	3	42.25	0	0.00	42.25	3	2,378	0.13%
2018/03/30	0	0.00	1	42.05	42.50	-1	2,413	-0.04%
2018/03/29	2	42.40	0	0.00	41.85	2	2,444	0.08%
2018/03/28	3	43.17	0	0.00	43.20	3	2,403	0.12%
2018/03/27	2	43.35	1	43.65	43.20	1	2,511	0.04%
2018/03/26	1	43.25	0	0.00	43.20	1	2,570	0.04%
2018/03/23	0	0.00	2	43.75	43.70	-2	2,589	-0.08%
2018/03/22	1	44.05	0	0.00	44.00	1	2,674	0.04%
2018/03/21	0	0.00	3	44.50	44.50	-3	2,708	-0.11%
2018/03/20	4	43.95	0	0.00	44.00	4	2,743	0.15%
2018/03/16	0	0.00	2	43.55	43.35	-2	2,842	-0.07%
2018/03/15	1	43.75	0	0.00	43.45	1	2,841	0.04%
2018/03/14	2	44.18	0	0.00	44.10	2	2,908	0.07%
2018/03/13	0	0.00	2	44.95	44.70	-2	2,989	-0.07%
2018/03/12	0	0.00	2	44.00	44.55	-2	2,938	-0.07%
2018/03/09	1	42.35	0	0.00	42.50	1	2,898	0.03%
2018/03/08	1	42.40	1	42.85	42.30	0	2,916	0.00%
2018/03/01	1	42.70	2	43.08	43.10	-1	3,023	-0.03%
2018/02/27	2	43.13	0	0.00	43.00	2	3,036	0.07%
2018/02/26	1	43.10	1	43.40	43.40	0	3,039	0.00%
2018/02/23	0	0.00	4	42.96	42.90	-4	3,068	-0.13%
2018/02/22	0	0.00	9	42.67	42.50	-9	3,094	-0.29%
2018/02/21	2	42.80	0	0.00	42.80	2	3,094	0.06%
2018/02/12	0	0.00	1	42.35	41.90	-1	3,099	-0.03%
2018/02/09	1	42.30	1	42.45	42.50	0	3,089	0.00%
2018/02/07	1	42.15	4	42.36	42.30	-3	3,068	-0.10%
2018/02/06	80	41.16	0	0.00	40.90	80	3,052	2.62%
2018/02/05	35	42.00	0	0.00	42.40	35	3,010	1.16%
2018/02/02	6	42.75	0	0.00	42.85	6	3,016	0.20%
2018/02/01	0	0.00	1	43.75	43.25	-1	3,016	-0.03%
2018/01/31	10	42.20	18	43.68	43.45	-8	3,021	-0.26%
2018/01/30	12	42.72	0	0.00	42.50	12	2,975	0.40%
2018/01/26	1	43.05	0	0.00	43.05	1	2,959	0.03%
2018/01/25	2	43.30	2	43.90	43.30	0	2,965	0.00%
2018/01/24	0	0.00	2	44.00	43.60	-2	2,961	-0.07%
2018/01/23	2	43.25	1	43.60	43.30	1	2,945	0.03%
2018/01/22	0	0.00	3	43.63	43.70	-3	2,924	-0.10%
2018/01/19	18	44.35	13	44.18	44.10	5	2,918	0.17%
2018/01/18	2	43.50	4	43.70	43.80	-2	2,837	-0.07%
2018/01/17	0	0.00	2	43.58	43.55	-2	2,818	-0.07%
2018/01/16	0	0.00	2	42.80	43.35	-2	2,812	-0.07%
2018/01/15	76	43.17	5	43.15	43.00	71	2,796	2.54%
2018/01/12	10	43.76	7	43.84	43.75	3	2,775	0.11%
2018/01/11	3	42.60	3	42.98	42.95	0	2,756	0.00%
2018/01/10	7	43.38	2	43.63	43.15	5	2,738	0.18%
2018/01/09	7	44.17	1	45.20	44.00	6	2,712	0.22%
2018/01/08	6	45.23	12	45.40	44.65	-6	2,675	-0.22%
2018/01/05	11	47.55	3	47.62	47.15	8	2,575	0.31%
2018/01/04	6	48.23	3	48.43	48.50	3	2,501	0.12%
2018/01/03	17	47.16	123	47.60	48.60	-106	2,395	-4.42%	大賣/鉅額交易
2018/01/02	2	44.95	3	45.05	45.00	-1	2,162	-0.05%