正崴 (2392)-凱基-城中券商分點個股進出

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
45.40
漲跌
▼0.40
漲幅
-0.87%
成交量
1,341張
產業
上市電子零組件類股
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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/04/24	0	0.00	10	45.30	45.80	-10	2,415	-0.41%
2024/04/22	1	44.15	1	44.55	44.15	0	2,424	0.00%
2024/04/19	0	0.00	5	44.25	44.40	-5	2,430	-0.21%
2024/04/12	0	0.00	5	46.05	46.25	-5	2,301	-0.22%
2024/04/11	0	0.00	1	45.85	45.85	-1	2,300	-0.04%
2024/04/10	0	0.00	4	46.60	46.65	-4	2,389	-0.17%
2024/04/09	0	0.00	2	46.35	46.25	-2	2,395	-0.08%
2024/04/08	2	46.23	3	45.95	45.90	-1	2,389	-0.04%
2024/04/03	15	46.37	0	0.00	46.35	15	2,378	0.63%
2024/04/02	4	47.05	0	0.00	47.00	4	2,371	0.17%
2024/04/01	2	47.50	5	47.28	47.10	-3	2,388	-0.13%
2024/03/29	53	47.67	8	47.15	46.40	45	2,313	1.94%
2024/03/28	2	45.95	0	0.00	46.00	2	2,161	0.09%
2024/03/27	4	46.83	0	0.00	47.10	4	2,122	0.19%
2024/03/25	2	45.40	3	45.60	45.15	-1	2,077	-0.05%
2024/03/15	0	0.00	5	44.95	44.15	-5	3,287	-0.15%
2024/03/14	1	45.10	3	45.10	44.40	-2	3,448	-0.06%
2024/03/13	5	45.51	21	45.65	45.15	-16	3,437	-0.47%
2024/03/12	35	45.39	5	45.22	45.20	30	3,402	0.88%
2024/03/11	1	43.20	21	43.37	43.90	-20	3,333	-0.60%
2024/03/08	10	44.45	0	0.00	43.95	10	3,332	0.30%
2024/03/06	0	0.00	2	46.05	46.05	-2	3,334	-0.06%
2024/03/04	0	0.00	2	46.03	45.85	-2	3,355	-0.06%
2024/03/01	0	0.00	1	45.30	46.05	-1	3,335	-0.03%
2024/02/29	5	45.08	1	45.20	45.45	4	3,380	0.12%
2024/02/27	12	44.45	2	44.48	44.50	10	3,421	0.29%
2024/02/26	1	44.80	2	44.28	44.50	-1	3,391	-0.03%
2024/02/23	2	44.10	0	0.00	43.90	2	3,346	0.06%
2024/02/22	2	44.20	0	44.20	43.90	2	3,332	0.06%
2024/02/21	1.8	44.24	0	0.00	44.20	1.8	3,323	0.06%
2024/02/19	0	0.00	6	43.65	43.75	-6	3,302	-0.18%
2024/02/16	1	43.50	2	43.28	43.20	-1	3,320	-0.03%
2024/01/24	0	0.00	1	45.40	45.00	-1	3,328	-0.03%
2024/01/19	12	43.93	14	43.84	43.90	-2	3,314	-0.06%
2024/01/18	0	0.00	3	44.55	44.30	-3	3,292	-0.09%
2024/01/17	3	44.65	0	0.00	44.15	3	3,288	0.09%
2024/01/16	0	0.00	2	44.55	44.65	-2	3,273	-0.06%
2024/01/15	10	44.98	0	0.00	45.20	10	3,254	0.31%
2024/01/11	5	44.45	0	0.00	44.75	5	3,265	0.15%
2024/01/09	50	45.40	0	0.00	45.30	50	3,286	1.52%
2024/01/04	6	46.76	0	0.00	46.10	6	3,261	0.18%
2024/01/02	3	48.57	0	0.00	48.50	3	3,161	0.09%
2023/12/27	5	48.90	1	48.70	48.65	4	3,156	0.13%
2023/12/26	1	48.30	0	0.00	48.40	1	3,133	0.03%
2023/12/25	0	0.00	2	48.40	48.10	-2	3,137	-0.06%
2023/12/22	2	48.53	0	0.00	48.20	2	3,145	0.06%
2023/12/21	6	49.13	0	0.00	48.80	6	3,163	0.19%
2023/12/20	3	49.45	3	49.65	49.90	0	3,185	0.00%
2023/12/19	0	0.00	10	47.99	48.50	-10	3,128	-0.32%
2023/12/18	2	50.35	3	49.13	49.20	-1	3,071	-0.03%
2023/12/15	1	50.20	1	50.20	50.20	0	2,983	0.00%
2023/12/14	9	49.99	6	50.17	50.00	3	3,012	0.10%
2023/12/13	7	49.80	11	49.57	49.60	-4	2,903	-0.14%
2023/12/12	9	49.73	12	50.10	51.60	-3	2,612	-0.11%
2023/12/11	0	0.00	16	46.84	47.10	-16	2,064	-0.77%
2023/12/07	0	0.00	1	45.45	44.80	-1	1,949	-0.05%
2023/12/01	0	0.00	2	44.80	44.90	-2	1,982	-0.10%
2023/11/30	0	0.00	10	44.30	44.10	-10	2,001	-0.50%
2023/11/29	1	43.90	1	43.95	44.30	0	2,037	0.00%
2023/11/28	0	0.00	5	43.90	43.90	-5	2,078	-0.24%
2023/11/27	0	0.00	9	43.48	43.35	-9	2,148	-0.42%
2023/11/24	5	42.00	1	42.50	42.65	4	2,203	0.18%
2023/11/15	0	0.00	2	40.88	41.00	-2	2,289	-0.09%
2023/11/13	0	0.00	1	40.80	40.60	-1	2,331	-0.04%
2023/11/03	1	39.20	0	0.00	38.80	1	2,484	0.04%
2023/10/30	0	0.00	0	39.70	38.80	0	2,538	0.00%
2023/10/13	1	41.60	0	0.00	41.30	1	2,962	0.03%
2023/10/04	0	0.00	1	40.50	40.80	-1	3,002	-0.03%
2023/10/02	0	0.00	4	41.20	41.50	-4	3,043	-0.13%
2023/09/28	5	41.20	0	0.00	40.90	5	3,106	0.16%
2023/09/27	5	40.38	0	0.00	40.35	5	3,132	0.16%
2023/09/26	1	41.10	1	41.35	40.95	0	3,146	0.00%
2023/09/25	9	42.10	7	42.90	41.90	2	3,118	0.06%
2023/09/21	1	41.35	0	0.00	41.35	1	3,053	0.03%
2023/09/19	11	43.25	9	44.33	42.75	2	3,033	0.07%
2023/09/18	10	43.15	0	0.00	43.10	10	2,978	0.34%
2023/09/15	1	43.00	0	0.00	43.00	1	2,965	0.03%
2023/09/14	0	0.00	6	44.43	43.50	-6	2,939	-0.20%
2023/09/13	12	44.29	12	44.86	44.40	0	2,898	0.00%
2023/09/11	8	43.73	5	43.65	43.80	3	2,894	0.10%
2023/09/08	2	45.10	2	44.85	44.85	0	2,844	0.00%
2023/09/07	5	45.65	0	0.00	45.90	5	2,816	0.18%
2023/09/06	38	46.01	0	0.00	45.80	38	2,882	1.32%
2023/09/05	2	45.73	1	45.55	45.90	1	2,854	0.04%
2023/09/04	0	0.00	50	46.91	46.65	-50	2,804	-1.78%
2023/09/01	1	46.20	20	46.15	45.85	-19	2,740	-0.69%
2023/08/31	3	46.47	8	46.57	46.65	-5	2,656	-0.19%
2023/08/30	2	45.68	10.2	45.39	45.80	-8.2	2,554	-0.32%
2023/08/29	0	0.00	2	44.25	44.10	-2	2,428	-0.08%
2023/08/28	4	43.61	0	0.00	43.80	4	2,421	0.17%
2023/08/25	0	0.00	1	43.30	43.25	-1	2,478	-0.04%
2023/08/21	0	0.00	1	43.00	42.40	-1	2,375	-0.04%
2023/08/18	1	42.95	4	42.76	42.95	-3	2,361	-0.13%
2023/08/17	1	42.85	0	0.00	42.85	1	2,326	0.04%
2023/08/16	0	0.00	18	42.12	42.35	-18	2,277	-0.79%
2023/08/15	9	42.25	13.1	41.80	42.20	-4.1	2,221	-0.18%
2023/08/14	0	0.00	1	40.20	39.95	-1	2,106	-0.05%
2023/08/08	0	0.00	1	40.05	40.00	-1	2,112	-0.05%
2023/08/07	1	38.70	0	0.00	38.75	1	2,087	0.05%
2023/08/04	1	38.40	0	0.00	38.50	1	2,080	0.05%
2023/08/02	1	38.35	0	0.00	38.25	1	2,074	0.05%
2023/07/31	1	39.55	0	0.00	39.00	1	2,043	0.05%
2023/07/28	0	0.00	1	39.45	39.70	-1	2,008	-0.05%
2023/07/27	3	40.15	0	0.00	40.00	3	1,985	0.15%
2023/07/26	1	40.60	0	0.00	40.50	1	1,964	0.05%
2023/07/25	21	43.09	0	0.00	43.30	21	1,855	1.13%
2023/07/24	0	0.00	0.2	43.38	43.05	-0.2	1,768	-0.01%
2023/07/21	0	0.00	1	43.10	42.95	-1	1,720	-0.06%
2023/07/20	1	42.10	0	0.00	42.20	1	1,692	0.06%
2023/07/19	1	42.95	3	43.30	42.80	-2	1,639	-0.12%
2023/07/17	0	0.00	1	43.70	43.95	-1	1,619	-0.06%
2023/07/13	4	43.09	1	43.50	42.95	3	1,683	0.18%
2023/07/10	1	42.80	1	43.10	42.90	0	1,779	0.00%
2023/07/07	2	43.60	0	0.00	43.25	2	1,869	0.11%
2023/07/05	0	0.00	9	43.67	43.50	-9	1,757	-0.51%
2023/07/04	2	43.28	2	43.15	43.25	0	1,720	0.00%
2023/07/03	3	42.65	2	42.50	42.75	1	1,688	0.06%
2023/06/30	2	42.05	0	0.00	42.10	2	1,678	0.12%
2023/06/27	0	0.00	1	42.35	42.25	-1	1,705	-0.06%
2023/06/26	1	42.45	0	0.00	42.55	1	1,751	0.06%
2023/06/20	1	41.60	0	0.00	41.60	1	1,906	0.05%
2023/06/16	2	42.20	0	0.00	41.90	2	1,926	0.10%
2023/06/15	1	41.80	0	0.00	41.55	1	1,872	0.05%
2023/06/12	0	0.00	1	42.24	41.90	-1	1,870	-0.05%
2023/06/02	1	41.95	3	41.68	41.75	-2	1,802	-0.11%
2023/06/01	1	41.65	3	41.57	41.65	-2	1,802	-0.11%
2023/05/31	5	41.60	2	41.65	41.65	3	1,784	0.17%
2023/05/26	0	0.00	8	39.96	40.00	-8	1,734	-0.46%
2023/05/23	1	40.40	0	0.00	40.40	1	1,756	0.06%
2023/05/19	1	40.05	0	0.00	40.05	1	1,758	0.06%
2023/05/18	0	0.00	1	40.25	40.10	-1	1,762	-0.06%
2023/05/16	0	0.00	1	39.60	39.50	-1	1,757	-0.06%
2023/05/15	1.1	39.04	0	0.00	39.50	1.1	1,763	0.06%
2023/05/10	1	41.50	1	41.50	41.70	0	1,799	0.00%
2023/05/09	2	41.80	0	0.00	41.60	2	1,820	0.11%
2023/05/08	1	41.75	0	0.00	42.00	1	1,870	0.05%
2023/05/05	1	41.90	0	0.00	41.40	1	1,910	0.05%
2023/05/04	2	42.05	0	0.00	42.15	2	1,946	0.10%
2023/04/28	0	0.00	1	41.90	41.90	-1	2,000	-0.05%
2023/04/26	1	41.25	0	0.00	41.30	1	1,981	0.05%
2023/04/21	0	0.00	1	41.45	41.45	-1	1,950	-0.05%
2023/04/20	1	42.75	2	42.35	42.35	-1	1,929	-0.05%
2023/04/19	8	43.44	2	43.25	43.25	6	1,909	0.31%
2023/04/18	1	43.15	0	0.00	42.95	1	1,859	0.05%
2023/04/17	1	43.35	0	0.00	43.35	1	1,795	0.06%
2023/04/14	20	42.85	0	0.00	43.25	20	1,775	1.13%
2023/04/13	2	43.15	20	43.05	43.05	-18	1,728	-1.04%
2023/04/12	6	42.88	2	42.98	43.15	4	1,639	0.24%
2023/04/07	0.1	41.61	0	0.00	41.80	0.1	1,506	0.00%
2023/04/06	0	0.00	0.1	42.00	41.40	-0.1	1,501	0.00%
2023/03/31	0	0.00	2	41.40	41.35	-2	1,495	-0.13%
2023/03/29	2	41.33	0	0.00	41.95	2	1,479	0.14%
2023/03/28	2	41.48	0	0.00	41.40	2	1,476	0.14%
2023/03/27	1	42.40	0	0.00	41.70	1	1,461	0.07%
2023/03/24	3	42.12	13	41.50	42.85	-10	1,396	-0.71%
2023/03/23	3	39.85	4	40.10	40.05	-1	1,192	-0.08%
2023/03/22	2	39.50	2	39.50	39.40	0	1,175	0.00%
2023/03/21	0	0.00	1	39.20	39.40	-1	1,182	-0.08%
2023/03/17	3	39.65	0.1	39.30	39.10	3	1,183	0.25%
2023/03/16	2.1	38.16	8	38.10	38.30	-6	1,158	-0.51%
2023/03/13	0	0.00	24	38.82	39.30	-24	1,263	-1.90%
2023/03/09	1	40.15	7	40.30	40.30	-6	1,400	-0.43%
2023/03/08	2	40.10	0	0.00	40.50	2	1,474	0.14%
2023/03/07	4	40.15	0	0.00	40.25	4	1,633	0.24%
2023/03/06	6	39.69	0	0.00	40.00	6	1,727	0.35%
2023/03/03	1	39.30	7	39.35	39.30	-6	1,789	-0.34%
2023/03/02	1	39.00	0	0.00	39.40	1	1,795	0.06%
2023/03/01	2	38.85	0.2	39.05	39.00	1.8	1,778	0.10%
2023/02/24	5	39.90	4	39.80	39.90	1	1,752	0.06%
2023/02/23	0	0.00	1	40.20	39.90	-1	1,738	-0.06%
2023/02/22	1	40.05	1	40.00	40.00	0	1,728	0.00%
2023/02/21	4	40.49	1	40.50	40.40	3	1,727	0.17%
2023/02/17	1	39.85	0	0.00	40.05	1	1,741	0.06%
2023/02/13	2	39.80	0	0.00	39.60	2	1,831	0.11%
2023/02/10	0	0.00	2	40.55	40.35	-2	1,828	-0.11%
2023/02/09	0	0.00	1	40.80	40.75	-1	1,811	-0.06%
2023/02/06	0	0.00	2	39.95	40.10	-2	1,736	-0.12%
2023/02/03	0	0.00	11.2	39.68	39.80	-11.2	1,685	-0.66%
2023/02/02	0	0.00	3	39.27	39.55	-3	1,646	-0.18%
2023/02/01	0	0.00	5	38.65	38.70	-5	1,603	-0.31%
2023/01/31	0.2	38.44	2	38.53	38.55	-1.8	1,595	-0.11%
2023/01/30	0	0.00	1	37.61	38.00	-1	1,579	-0.06%
2023/01/17	0.2	36.81	0	0.00	36.85	0.2	1,548	0.02%
2023/01/16	0.1	36.67	0	0.00	36.70	0.1	1,555	0.01%
2023/01/13	0.1	36.85	2	37.20	36.85	-1.9	1,559	-0.12%
2023/01/11	0.1	37.45	0	0.00	37.50	0.1	1,638	0.01%
2023/01/10	0	0.00	0.3	37.60	37.50	-0.3	1,657	-0.02%
2023/01/09	1	37.25	0	0.00	37.30	1	1,680	0.06%
2023/01/06	3	37.15	7	37.12	37.10	-4	1,711	-0.23%
2023/01/05	7	37.17	6	37.38	37.15	1	1,774	0.06%
2023/01/04	16	36.86	10	37.18	37.00	6	1,848	0.32%
2023/01/03	11	36.86	15	36.83	37.10	-4	1,983	-0.20%
2022/12/27	6.2	37.25	0	0.00	37.30	6.2	2,130	0.29%
2022/12/23	3	36.80	0	0.00	36.85	3	2,139	0.14%
2022/12/22	25	37.07	0	0.00	37.20	25	2,140	1.17%
2022/12/21	1	37.15	0	0.00	36.65	1	2,143	0.05%
2022/12/20	1.1	37.61	0	0.00	36.85	1.1	2,127	0.05%
2022/12/19	0	0.00	1	37.75	37.85	-1	2,122	-0.05%
2022/12/16	10	38.15	5	38.55	38.40	5	2,114	0.24%
2022/12/15	5.2	38.35	15	38.52	38.40	-9.8	2,107	-0.47%
2022/12/14	0.1	38.45	0	0.00	38.35	0.1	2,106	0.00%
2022/12/12	1	38.05	0	0.00	38.40	1	2,085	0.05%
2022/12/09	15	38.87	0	0.00	38.25	15	2,083	0.72%
2022/12/07	12	39.07	11	38.59	38.85	1	2,051	0.05%
2022/12/06	6	39.46	7	39.77	39.40	-1	2,018	-0.05%
2022/12/05	7	39.42	0	0.00	39.25	7	1,974	0.35%
2022/12/02	0	0.00	17.3	39.56	39.90	-17.3	1,934	-0.89%
2022/12/01	7.1	38.86	21	39.21	39.20	-13.9	1,848	-0.75%
2022/11/30	0	0.00	8	39.15	39.40	-8	1,783	-0.45%
2022/11/29	0.2	38.81	2.2	38.88	38.80	-2	1,697	-0.12%
2022/11/28	12	38.02	3	37.70	38.20	9	1,540	0.58%
2022/11/25	11	36.67	5	37.29	36.35	6	1,451	0.41%
2022/11/18	0	0.00	1	35.70	35.70	-1	1,428	-0.07%
2022/11/17	0.1	35.35	0	0.00	35.55	0.1	1,444	0.01%
2022/11/16	1	35.20	0	35.80	35.30	1	1,460	0.07%
2022/11/15	0	0.00	2	35.80	35.85	-2	1,498	-0.13%
2022/11/14	0	0.00	2	35.88	35.75	-2	1,600	-0.12%
2022/11/11	0.1	34.90	0	0.00	34.70	0.1	1,623	0.00%
2022/11/08	0	0.00	6	35.40	34.90	-6	1,631	-0.37%
2022/11/04	1.3	34.51	11.3	34.37	34.85	-10	1,616	-0.62%
2022/11/03	54	34.25	0	0.00	34.30	54	1,609	3.35%
2022/11/02	2	34.25	0	0.00	34.60	2	1,607	0.12%
2022/11/01	0	0.00	5	33.70	34.10	-5	1,609	-0.31%
2022/10/31	5	33.70	0	0.00	33.60	5	1,606	0.31%
2022/10/28	0	0.00	1	33.30	33.30	-1	1,606	-0.06%
2022/10/26	2	33.80	0	0.00	33.40	2	1,587	0.13%
2022/10/25	0	0.00	4	34.10	33.95	-4	1,573	-0.25%
2022/10/24	4	34.69	0	0.00	34.65	4	1,568	0.25%
2022/10/21	0	0.00	5	34.40	34.40	-5	1,560	-0.32%
2022/10/20	8	34.49	0	0.00	34.60	8	1,554	0.51%
2022/10/19	0	0.00	1	35.70	35.70	-1	1,482	-0.07%
2022/10/18	0.1	36.45	2.1	36.56	36.25	-2	1,466	-0.14%
2022/10/17	0	0.00	2	36.33	36.80	-2	1,443	-0.14%
2022/10/14	0	0.00	2	36.58	36.60	-2	1,417	-0.14%
2022/10/13	1	35.20	23	35.99	34.80	-22	1,383	-1.59%
2022/10/12	14	37.00	1	37.20	37.20	13	1,324	0.98%
2022/10/11	27	37.20	22	36.39	36.35	5	1,265	0.40%
2022/10/07	8	37.14	9.2	36.93	37.25	-1.2	1,124	-0.10%
2022/09/30	1	33.20	0	0.00	33.90	1	967	0.10%
2022/09/29	12	33.23	0	0.00	33.00	12	961	1.25%
2022/09/28	0	0.00	2	33.00	32.90	-2	961	-0.21%
2022/09/26	2	33.38	0	0.00	33.45	2	956	0.21%
2022/09/23	0.1	35.00	0	0.00	34.80	0.1	950	0.01%
2022/09/22	0.1	35.39	0	0.00	35.40	0.1	953	0.01%
2022/09/20	0	36.40	0	0.00	36.60	0	940	0.00%
2022/09/16	0	0.00	1	36.75	36.50	-1	946	-0.11%
2022/09/15	1	36.95	0	0.00	36.85	1	950	0.11%
2022/09/08	0	0.00	0.2	36.25	36.45	-0.2	971	-0.02%
2022/09/05	0.1	36.55	0	0.00	36.55	0.1	954	0.01%
2022/09/01	1.6	36.73	1	36.75	36.70	0.6	942	0.06%
2022/08/31	1.1	37.30	0	0.00	37.30	1.1	928	0.12%
2022/08/30	0	0.00	1	37.70	37.65	-1	919	-0.11%
2022/08/29	0.1	37.00	0	0.00	37.35	0.1	910	0.01%
2022/08/26	0	0.00	5	37.63	37.90	-5	892	-0.56%
2022/08/25	0	0.00	1	37.35	37.50	-1	871	-0.11%
2022/08/24	0	0.00	5	37.25	37.35	-5	854	-0.59%
2022/08/23	0	0.00	1	37.25	37.00	-1	838	-0.12%
2022/08/22	2.1	38.05	0	0.00	37.35	2.1	816	0.25%
2022/08/19	2	37.95	10	38.15	38.25	-8	759	-1.05%
2022/08/18	2	36.83	9	36.83	36.95	-7	642	-1.09%
2022/08/17	6	35.50	9	35.95	36.40	-3	582	-0.51%
2022/08/15	0	0.00	3	34.15	34.15	-3	510	-0.59%
2022/08/12	0	0.00	1	33.30	33.40	-1	500	-0.20%
2022/08/11	0	0.00	1	32.75	32.80	-1	494	-0.20%
2022/08/10	0	0.00	2	32.45	32.50	-2	493	-0.41%
2022/08/09	1	32.10	5	32.15	32.15	-4	491	-0.81%
2022/08/08	0.1	32.10	2	32.10	32.10	-1.9	484	-0.39%
2022/08/05	0.1	31.95	0	0.00	32.10	0.1	477	0.03%
2022/08/04	0.1	31.70	0	0.00	31.65	0.1	479	0.01%
2022/07/28	0.1	32.25	0.1	32.50	32.15	0	486	0.00%
2022/07/26	0.1	32.05	0	0.00	32.05	0.1	489	0.02%
2022/07/25	0	0.00	1	32.25	32.25	-1	489	-0.20%
2022/07/22	5	31.80	0	0.00	31.85	5	491	1.02%
2022/07/21	0.2	31.50	0	0.00	31.70	0.2	509	0.03%
2022/07/20	10.1	31.70	0	0.00	31.55	10.1	508	1.99%
2022/07/19	12.5	31.41	0.5	32.10	31.45	12	511	2.35%
2022/07/18	31	32.24	48	32.23	32.65	-17	514	-3.31%
2022/07/15	1	32.05	11.1	32.12	32.10	-10.1	500	-2.02%
2022/07/14	0	0.00	10	32.10	32.10	-10	504	-1.98%
2022/07/12	3	31.72	5.6	31.73	31.35	-2.6	504	-0.52%
2022/07/11	0	0.00	0.9	32.95	32.35	-0.9	512	-0.18%
2022/07/08	1	32.40	0.3	32.47	32.30	0.7	518	0.14%
2022/07/07	2	31.30	2	31.66	31.60	0	521	0.01%
2022/07/06	2	32.10	1.1	32.55	31.40	0.9	529	0.18%
2022/07/05	0.3	32.63	0	0.00	32.30	0.3	543	0.05%
2022/07/01	0	0.00	1	32.80	32.05	-1	557	-0.18%
2022/06/30	3	32.90	0	0.00	33.05	3	556	0.54%
2022/06/27	5	34.70	0	0.00	34.80	5	577	0.87%
2022/06/24	5	34.65	0	0.00	34.60	5	583	0.86%
2022/06/22	7	33.86	6	34.02	33.95	1	590	0.17%
2022/06/21	0	0.00	2	33.25	33.25	-2	584	-0.34%
2022/06/17	5	33.45	0	0.00	33.20	5	578	0.86%
2022/06/15	15	33.93	0	0.00	33.80	15	581	2.58%
2022/06/14	5	33.80	20	33.77	33.85	-15	588	-2.55%
2022/06/10	13	34.47	13	34.47	34.65	0	594	0.00%
2022/06/09	5	34.76	5	34.76	34.75	0	596	0.00%
2022/06/08	4	34.35	4	34.30	34.50	0	598	0.00%
2022/06/07	1	34.40	1	34.40	34.30	0	601	0.00%
2022/06/06	0.2	34.55	0	0.00	34.35	0.2	605	0.03%
2022/06/01	7	35.05	0	0.00	35.10	7	621	1.13%
2022/05/27	4	34.00	0	0.00	34.05	4	624	0.64%
2022/05/25	1	33.75	0	0.00	33.65	1	629	0.16%
2022/05/24	0.1	33.85	0	33.90	33.55	0.1	635	0.02%
2022/05/23	0	0.00	0.1	34.75	33.60	-0.1	638	-0.02%
2022/05/20	1	33.80	0	0.00	34.20	1	642	0.16%
2022/05/19	0	0.00	7	33.20	33.65	-7	644	-1.09%
2022/05/18	0	33.60	0	0.00	33.70	0	655	0.00%
2022/05/13	0	33.10	0	0.00	32.85	0	675	0.00%
2022/05/12	0	0.00	3	33.00	32.70	-3	687	-0.44%
2022/05/10	1.1	33.39	0	0.00	34.00	1.1	693	0.16%
2022/05/05	1.3	34.44	0	0.00	34.40	1.3	699	0.18%
2022/04/29	2	34.10	0	0.00	34.05	2	741	0.27%
2022/04/28	1	34.05	1	34.15	34.15	0	762	0.00%
2022/04/27	0.1	33.85	6	34.29	33.75	-6	769	-0.77%
2022/04/22	0.3	35.80	0	0.00	35.75	0.3	774	0.04%
2022/04/21	0	0.00	0.3	36.55	36.00	-0.3	797	-0.04%
2022/04/20	0	0.00	1	35.35	35.75	-1	808	-0.12%
2022/04/13	2.3	35.39	0	0.00	35.50	2.3	1,170	0.20%
2022/04/12	0	0.00	0.2	35.60	35.25	-0.2	1,436	-0.01%
2022/04/11	0.4	36.23	0	0.00	35.95	0.4	1,527	0.03%
2022/04/08	1	36.85	0	0.00	36.90	1	1,637	0.06%
2022/04/07	0	0.00	0	37.20	37.00	0	1,639	0.00%
2022/04/01	2	37.55	0.3	37.65	37.50	1.7	1,630	0.10%
2022/03/31	0	37.65	0	0.00	37.85	0	1,642	0.00%
2022/03/30	0	37.75	0	0.00	37.70	0	1,638	0.00%
2022/03/29	1	37.70	0	0.00	37.70	1	1,626	0.06%
2022/03/28	0	37.85	0	0.00	38.05	0	1,618	0.00%
2022/03/25	1	38.20	0	0.00	38.30	1	1,615	0.06%
2022/03/24	0	38.95	0	0.00	39.10	0	1,598	0.00%
2022/03/23	0.7	38.49	0	0.00	38.80	0.7	1,592	0.04%
2022/03/22	0.3	38.25	0	0.00	38.25	0.3	1,589	0.02%
2022/03/21	0.8	38.10	0	0.00	38.20	0.8	1,590	0.05%
2022/03/16	1	37.55	1	37.78	37.60	0	1,588	0.00%
2022/03/15	1	37.65	0	0.00	37.70	1	1,594	0.06%
2022/03/11	1.3	38.11	0.9	38.20	38.00	0.4	1,596	0.02%
2022/03/10	0.3	38.26	0	0.00	38.25	0.3	1,596	0.02%
2022/03/09	0.1	37.85	0	0.00	37.70	0.1	1,599	0.01%
2022/03/08	1.1	37.55	0	0.00	37.55	1.1	1,606	0.07%
2022/03/04	1	38.25	1.8	38.42	38.35	-0.8	1,594	-0.05%
2022/03/03	1.1	38.72	0	0.00	38.65	1.1	1,600	0.07%
2022/03/02	0	38.70	0	0.00	38.75	0	1,609	0.00%
2022/03/01	0.2	38.71	0	0.00	38.60	0.2	1,610	0.01%
2022/02/25	1	38.25	0	0.00	38.20	1	1,619	0.06%
2022/02/24	0.1	38.40	0.3	38.80	38.00	-0.3	1,654	-0.02%
2022/02/18	1	39.00	0	0.00	39.15	1	1,694	0.06%
2022/02/17	0.2	39.10	0	0.00	38.90	0.2	1,694	0.01%
2022/02/16	0.3	38.50	0	0.00	38.40	0.3	1,697	0.02%
2022/02/14	0.2	38.38	0	0.00	38.15	0.2	1,700	0.01%
2022/02/11	0.5	38.73	0.1	39.35	38.60	0.4	1,697	0.02%
2022/02/10	0.2	39.07	0	0.00	39.05	0.2	1,697	0.01%
2022/02/08	0.1	38.65	0	0.00	38.85	0.1	1,700	0.00%
2022/02/07	15.1	38.02	0	0.00	38.10	15.1	1,707	0.89%
2022/01/26	0.1	37.80	0	0.00	37.70	0.1	1,709	0.00%
2022/01/25	0.1	37.65	0	0.00	37.55	0.1	1,721	0.01%
2022/01/24	2	37.93	0	0.00	37.85	2	1,715	0.12%
2022/01/21	6	38.40	0	0.00	38.40	6	1,712	0.35%
2022/01/20	0.1	38.67	0	0.00	39.00	0.1	1,725	0.01%
2022/01/19	1	38.30	1	38.50	38.55	0	1,736	0.00%
2022/01/17	0.3	38.65	0	0.00	38.95	0.3	1,720	0.01%
2022/01/14	1	38.60	0.2	42.00	38.65	0.8	1,719	0.05%
2022/01/13	1.1	39.16	0	0.00	39.30	1.1	1,718	0.06%
2022/01/12	0	0.00	2	39.10	39.60	-2	1,708	-0.12%
2022/01/11	3.1	39.75	0	0.00	39.50	3.1	1,678	0.18%
2022/01/10	0.1	40.38	1	40.40	40.15	-0.9	1,653	-0.06%
2022/01/07	3	40.65	6	41.04	40.70	-3	1,623	-0.18%
2022/01/06	16	42.48	5	42.27	41.80	11	1,541	0.71%
2022/01/05	9	42.64	3.2	41.63	42.80	5.9	1,360	0.43%
2022/01/04	3	41.10	1	41.75	40.80	2	1,101	0.18%
2022/01/03	4	40.85	0.1	41.05	41.35	4	1,033	0.38%
2021/12/30	0	0.00	2	39.60	39.55	-2	963	-0.21%
2021/12/27	4	39.50	3	39.45	39.40	1	1,041	0.10%
2021/12/24	0	0.00	2	39.20	39.00	-2	1,036	-0.19%
2021/12/23	0	0.00	30	38.80	39.00	-30	1,039	-2.89%
2021/12/21	0	0.00	2	38.60	38.60	-2	1,043	-0.19%
2021/12/20	1	38.65	0	0.00	38.55	1	1,049	0.10%
2021/12/17	0	0.00	3	38.70	38.50	-3	1,055	-0.28%
2021/12/14	0	0.00	2	38.85	38.75	-2	1,085	-0.18%
2021/12/13	0	0.00	1	39.20	39.25	-1	1,092	-0.09%
2021/12/09	1	38.85	2	38.75	38.90	-1	1,087	-0.09%
2021/12/07	2.1	38.25	0.1	38.30	38.15	1.9	1,069	0.18%
2021/12/06	5	38.06	0	0.00	38.05	5	1,073	0.47%
2021/12/03	1	38.00	0	0.00	38.15	1	1,082	0.09%
2021/11/30	0.1	38.55	0	0.00	38.40	0.1	1,074	0.00%
2021/11/23	0	0.00	3	39.42	39.05	-3	1,079	-0.28%
2021/11/19	0	0.00	2	39.10	39.10	-2	1,037	-0.19%
2021/11/18	0	0.00	2	39.55	39.20	-2	1,034	-0.19%
2021/11/17	0	0.00	2	39.30	39.55	-2	1,021	-0.20%
2021/11/15	1.7	38.66	0	0.00	38.65	1.7	998	0.17%
2021/11/12	1	39.00	0	0.00	38.90	1	991	0.10%
2021/11/11	0	0.00	3	39.00	38.90	-3	1,004	-0.30%
2021/11/08	0	0.00	5	38.60	38.60	-5	1,031	-0.48%
2021/11/05	7	39.22	0	0.00	38.95	7	1,043	0.67%
2021/11/04	2	38.90	0	0.00	39.00	2	1,053	0.19%
2021/11/03	0.1	38.70	2	38.80	38.85	-2	1,048	-0.19%
2021/11/02	3	38.43	0	0.00	38.40	3	1,045	0.29%
2021/11/01	7	38.61	1	38.70	38.80	6	1,044	0.57%
2021/10/29	0.2	39.05	0	0.00	38.60	0.2	1,058	0.02%
2021/10/28	2	39.00	2	38.85	39.05	0	1,046	0.00%
2021/10/25	0.2	37.85	1	38.05	38.10	-0.8	1,036	-0.08%
2021/10/22	0	0.00	1.1	37.99	37.60	-1.1	1,058	-0.11%
2021/10/18	1	37.45	0	0.00	37.50	1	1,101	0.09%
2021/10/15	0	37.40	0	0.00	37.45	0	1,140	0.00%
2021/10/14	2	37.03	0	0.00	36.90	2	1,250	0.16%
2021/10/07	4	38.68	4	38.44	38.30	0	1,858	0.00%
2021/10/05	0	0.00	1	36.35	37.00	-1	1,774	-0.06%
2021/10/04	2	36.90	0	0.00	36.85	2	1,783	0.11%
2021/09/23	5	36.91	0	0.00	36.90	5	1,874	0.27%
2021/09/17	2	36.90	0	0.00	36.90	2	1,883	0.11%
2021/09/08	0	0.00	1	37.70	37.60	-1	1,976	-0.05%
2021/09/06	0	0.00	7	38.30	38.30	-7	1,991	-0.35%
2021/09/03	1	38.65	0	0.00	38.75	1	1,992	0.05%
2021/09/02	0.1	38.94	0	0.00	38.35	0.1	1,994	0.01%
2021/09/01	1	38.50	0.1	42.05	38.60	0.9	1,996	0.05%
2021/08/30	1	38.85	0	0.00	38.80	1	1,993	0.05%
2021/08/19	1	37.90	2	37.90	37.75	-1	2,078	-0.05%
2021/08/18	0	38.10	0	0.00	38.50	0	2,080	0.00%
2021/08/17	1.1	38.11	0	0.00	37.90	1.1	2,091	0.05%
2021/08/16	3	38.52	4	38.30	38.40	-1	2,086	-0.05%
2021/08/13	2	39.30	1	39.70	39.20	1	2,080	0.05%
2021/08/10	1	40.00	1	40.00	40.05	0	2,122	0.00%
2021/08/09	8	40.45	0	0.00	40.40	8	2,172	0.37%
2021/08/06	0	0.00	1	41.20	40.85	-1	2,197	-0.05%
2021/08/03	1	40.40	7	40.40	40.50	-6	2,310	-0.26%
2021/07/28	20	40.65	0	0.00	41.00	20	2,374	0.84%
2021/07/23	4	41.30	2	41.30	41.20	2	2,446	0.08%
2021/07/22	7	41.03	0	0.00	40.85	7	2,455	0.29%
2021/07/21	29	41.30	1	40.65	40.60	28	2,469	1.13%
2021/07/20	2	41.48	0	0.00	41.35	2	2,457	0.08%
2021/07/19	3	45.07	3	45.00	45.00	0	2,360	0.00%
2021/07/16	12	45.27	0	0.00	45.30	12	2,335	0.51%
2021/07/14	14	46.95	8	46.50	46.15	6	2,248	0.27%
2021/07/13	2	43.70	2	43.65	44.00	0	1,848	0.00%
2021/07/12	0	0.00	0.1	43.12	43.20	-0.1	1,833	0.00%
2021/07/09	1	42.90	0	0.00	42.90	1	1,847	0.05%
2021/07/08	0	0.00	2	42.83	43.00	-2	1,891	-0.11%
2021/07/07	1	43.35	0	0.00	43.35	1	1,915	0.05%
2021/07/05	3	43.30	0	0.00	43.35	3	2,016	0.15%
2021/06/29	0	0.00	1.1	42.20	41.90	-1.1	2,156	-0.05%
2021/06/25	17	41.94	3	42.15	42.00	14	2,200	0.64%
2021/06/24	8	41.32	0	0.00	41.55	8	2,257	0.35%
2021/06/23	5	40.80	0	0.00	41.05	5	2,305	0.22%
2021/06/22	2	40.10	0	0.00	40.20	2	2,337	0.09%
2021/06/18	2	40.80	2	40.70	40.90	0	2,524	0.00%
2021/06/17	0	0.00	1	40.90	41.15	-1	2,589	-0.04%
2021/06/16	0	0.00	2	40.48	40.55	-2	2,646	-0.08%
2021/06/15	0	0.00	2	40.40	40.35	-2	2,701	-0.07%
2021/06/11	0	0.00	3	40.90	40.85	-3	2,818	-0.11%
2021/06/08	1	40.10	0	0.00	40.00	1	2,888	0.03%
2021/06/02	2	40.70	0	0.00	40.65	2	2,943	0.07%
2021/06/01	0	0.00	3	41.00	41.15	-3	2,940	-0.10%
2021/05/31	4.1	40.06	0	0.00	40.20	4.1	2,949	0.14%
2021/05/19	1	38.55	0	0.00	38.40	1	3,246	0.03%
2021/05/18	1	37.30	1	38.75	38.85	0	3,251	0.00%
2021/05/17	1	36.60	12	37.36	36.90	-11	3,251	-0.34%
2021/05/13	1	38.05	1	38.80	39.20	0	3,192	0.00%
2021/05/12	2	38.60	2	38.15	39.25	0	3,183	0.00%
2021/05/10	1	43.00	0	0.00	43.10	1	3,114	0.03%
2021/05/05	1	43.35	0	0.00	43.10	1	3,143	0.03%
2021/05/04	5	43.42	0	0.00	43.65	5	3,183	0.16%
2021/05/03	3	45.27	5	45.60	45.10	-2	3,291	-0.06%
2021/04/29	3	46.35	2	46.90	46.35	1	3,338	0.03%
2021/04/28	2	46.70	0	0.00	46.75	2	3,402	0.06%
2021/04/27	5	47.05	0	0.00	46.55	5	3,484	0.14%
2021/04/21	0	0.00	6	47.38	47.55	-6	3,881	-0.15%
2021/04/20	3	47.30	10	47.30	47.30	-7	3,910	-0.18%
2021/04/19	12	46.94	1	46.90	46.80	11	4,077	0.27%
2021/04/16	4	46.73	2	46.70	46.80	2	4,170	0.05%
2021/04/15	3	46.20	0	0.00	46.20	3	4,219	0.07%
2021/04/14	6	45.90	0	0.00	46.40	6	4,309	0.14%
2021/04/13	1	47.25	5	47.40	46.65	-4	4,709	-0.08%
2021/04/12	0	0.00	15	47.57	47.40	-15	4,822	-0.31%
2021/04/09	3	48.07	0	0.00	47.80	3	5,091	0.06%
2021/04/08	1	48.20	16	48.29	48.35	-15	5,046	-0.30%
2021/04/07	3	48.13	5	48.10	48.70	-2	5,034	-0.04%
2021/04/06	11	48.23	7	48.06	48.00	4	5,075	0.08%
2021/04/01	2	47.90	5	47.85	47.75	-3	5,204	-0.06%
2021/03/31	34	48.09	0	0.00	48.05	34	5,381	0.63%
2021/03/30	6	47.94	15	47.93	48.40	-9	5,393	-0.17%
2021/03/29	8	47.93	17	47.94	48.05	-9	5,491	-0.16%
2021/03/26	5	48.05	12	48.24	48.35	-7	5,526	-0.13%
2021/03/25	3	48.50	7	48.66	48.40	-4	5,565	-0.07%
2021/03/24	8	48.53	0	0.00	48.50	8	5,578	0.14%
2021/03/23	16	49.06	12	49.74	48.90	4	5,660	0.07%
2021/03/22	5	48.50	1	48.80	48.85	4	5,619	0.07%
2021/03/19	11	48.04	2	47.90	48.30	9	5,702	0.16%
2021/03/18	1	47.90	2	47.95	48.05	-1	6,029	-0.02%
2021/03/17	0	0.00	27.1	47.79	47.85	-27.1	6,604	-0.41%
2021/03/16	17	47.21	0	0.00	47.05	17	6,611	0.26%
2021/03/15	2	47.08	10	47.15	47.15	-8	6,635	-0.12%
2021/03/12	3	46.92	0	0.00	46.85	3	6,717	0.04%
2021/03/11	0	0.00	2.1	46.60	46.60	-2.1	6,795	-0.03%
2021/03/10	1	46.05	0	0.00	45.95	1	6,845	0.01%
2021/03/09	2.1	45.50	3	45.95	46.10	-1	6,962	-0.01%
2021/03/08	3	45.90	0	0.00	45.85	3	6,998	0.04%
2021/03/04	1	46.50	0	0.00	46.80	1	7,064	0.01%
2021/03/03	4	47.01	0	0.00	47.15	4	7,089	0.06%
2021/03/02	34	46.95	2	46.80	46.30	32	7,058	0.45%
2021/02/26	5	46.85	9	46.79	46.95	-4	7,067	-0.06%
2021/02/25	10	46.90	0	0.00	47.15	10	7,192	0.14%
2021/02/24	12	47.20	5	46.85	46.80	7	7,232	0.10%
2021/02/23	0	0.00	3	47.97	47.50	-3	7,210	-0.04%
2021/02/22	0	0.00	3	47.17	47.55	-3	7,116	-0.04%
2021/02/19	1	45.75	10.1	46.08	46.45	-9.1	7,059	-0.13%
2021/02/18	1	45.70	0.1	45.70	46.05	1	7,137	0.01%
2021/02/17	0.1	44.85	0	0.00	45.35	0.1	7,136	0.00%
2021/02/05	3	44.58	0	0.00	44.55	3	7,110	0.04%
2021/02/04	0	0.00	1.2	44.48	44.45	-1.2	7,126	-0.02%
2021/02/03	1	44.35	2	44.95	44.35	-1	7,123	-0.01%
2021/02/02	12	44.80	0	0.00	44.80	12	7,118	0.17%
2021/02/01	0	0.00	1	43.90	44.50	-1	7,110	-0.01%
2021/01/28	1	46.15	0	0.00	45.90	1	7,043	0.01%
2021/01/27	0.1	46.60	4	46.73	46.75	-4	7,024	-0.06%
2021/01/26	2	46.30	1	46.30	46.50	1	7,000	0.01%
2021/01/25	25	46.32	20	46.53	47.00	5	6,957	0.07%
2021/01/22	5	45.50	5	45.26	45.80	0	6,817	0.00%
2021/01/21	12	44.01	0	0.00	44.05	12	6,744	0.18%
2021/01/20	7	45.44	0	0.00	44.60	7	6,668	0.10%
2021/01/19	3	46.45	0	0.00	46.20	3	6,593	0.05%
2021/01/18	11	45.65	0	0.00	46.15	11	6,568	0.17%
2021/01/15	27	47.92	2	48.08	47.25	25	6,499	0.38%
2021/01/14	6	49.25	22	49.13	49.25	-16	6,351	-0.25%
2021/01/13	8	47.86	0	0.00	47.90	8	6,186	0.13%
2021/01/12	46	48.36	19	48.52	47.65	27	6,282	0.43%
2021/01/11	2	48.13	1	48.40	48.25	1	6,268	0.02%
2021/01/08	3	47.65	0	47.80	47.85	3	6,230	0.05%
2021/01/07	4	48.05	7	48.63	48.25	-3	6,210	-0.05%
2021/01/06	33.5	48.98	29	49.29	48.55	4.5	6,109	0.07%
2021/01/05	9	48.56	26	48.87	48.80	-17	5,670	-0.30%
2021/01/04	22	48.70	131	48.98	48.50	-109	5,539	-1.97%	大賣/鉅額交易
2020/12/31	10	47.30	3	47.08	47.10	7	5,229	0.13%
2020/12/30	33	47.08	5	46.88	47.40	28	5,203	0.54%
2020/12/29	18	47.16	4	47.50	46.95	14	5,154	0.27%
2020/12/28	12	48.24	12.3	48.21	48.10	-0.3	5,077	-0.01%
2020/12/25	20.1	48.15	34	47.95	48.50	-13.9	4,927	-0.28%
2020/12/24	1	46.90	1	46.80	46.80	0	4,727	0.00%
2020/12/23	10.2	47.13	1	46.95	47.05	9.2	4,716	0.20%
2020/12/22	23	46.50	9	46.07	45.80	14	4,700	0.30%
2020/12/21	4	46.55	5	47.01	47.10	-1	4,638	-0.02%
2020/12/18	6	46.67	17	46.61	46.30	-11	4,550	-0.24%
2020/12/17	41	46.60	8	46.64	46.70	33	4,507	0.73%
2020/12/16	29	47.36	10	47.36	47.40	19	4,408	0.43%
2020/12/15	70	47.01	18	46.86	46.60	52	4,289	1.21%
2020/12/14	57	47.68	7.1	48.13	48.20	50	4,139	1.21%
2020/12/11	54	46.77	59	47.13	47.60	-5	3,748	-0.13%
2020/12/10	4	44.25	10	44.59	44.55	-6	3,138	-0.19%
2020/12/09	7	43.96	10	43.86	43.85	-3	3,034	-0.10%
2020/12/08	3	44.15	11	44.34	44.20	-8	3,034	-0.26%
2020/12/07	21	43.79	23	44.32	44.40	-2	2,953	-0.07%
2020/12/04	6	43.82	0	0.00	44.00	6	2,895	0.21%
2020/12/03	14	44.10	9	43.92	44.20	5	2,851	0.18%
2020/12/02	8	43.59	1	43.55	43.60	7	2,768	0.25%
2020/12/01	0	0.00	3	43.27	43.40	-3	2,770	-0.11%
2020/11/30	1	43.35	5	43.37	42.90	-4	2,867	-0.14%
2020/11/27	1	43.10	9	43.12	43.00	-8	2,881	-0.28%
2020/11/26	2	42.50	3	42.55	42.65	-1	2,960	-0.03%
2020/11/25	4	42.29	3	42.42	42.30	1	2,982	0.03%
2020/11/24	17	42.89	16	43.04	42.65	1	2,981	0.03%
2020/11/23	0	0.00	0.2	42.50	42.55	-0.2	2,876	-0.01%
2020/11/20	3	41.98	1	41.85	41.85	2	2,850	0.07%
2020/11/19	2	42.05	9	42.16	42.10	-7	2,893	-0.24%
2020/11/17	25	42.36	5	42.26	42.15	20	3,148	0.64%
2020/11/16	1	41.55	1	41.60	41.60	0	3,284	0.00%
2020/11/13	7	41.17	9	41.26	41.40	-2	3,627	-0.06%
2020/11/12	0	0.00	6	41.64	41.50	-6	3,711	-0.16%
2020/11/11	3	40.85	0	0.00	41.05	3	3,734	0.08%
2020/11/10	0	0.00	5	40.90	40.85	-5	3,747	-0.13%
2020/11/09	1	40.85	1	40.80	40.75	0	3,763	0.00%
2020/11/06	0	0.00	1	40.85	40.80	-1	3,828	-0.03%
2020/11/05	1	40.60	0	0.00	40.75	1	3,879	0.03%
2020/11/04	5	40.80	1	40.80	40.65	4	3,907	0.10%
2020/11/03	1	40.60	0	0.00	40.60	1	4,019	0.02%
2020/11/02	3	40.17	2	39.90	40.05	1	4,074	0.02%
2020/10/30	2	40.75	1	40.40	40.40	1	4,138	0.02%
2020/10/29	3	40.97	2	40.98	41.00	1	4,260	0.02%
2020/10/28	1	42.05	0	0.00	41.65	1	4,268	0.02%
2020/10/27	3	42.27	3	42.32	42.25	0	4,271	0.00%
2020/10/26	1	41.90	1	42.30	42.30	0	4,270	0.00%
2020/10/23	1	41.80	1	42.10	41.95	0	4,283	0.00%
2020/10/22	1	41.90	1	41.95	42.10	0	4,342	0.00%
2020/10/21	5	42.08	3	42.15	42.05	2	4,348	0.05%
2020/10/20	12	42.73	10	42.96	42.30	2	4,456	0.04%
2020/10/19	10	42.28	15	42.45	42.85	-5	4,359	-0.11%
2020/10/16	3	41.97	10	41.90	41.05	-7	4,377	-0.16%
2020/10/15	7	41.26	4	41.44	41.45	3	4,529	0.07%
2020/10/14	1	40.55	38	40.84	40.80	-37	4,576	-0.81%
2020/10/13	2	40.25	0	0.00	40.35	2	4,787	0.04%
2020/10/12	2	40.33	4	40.39	40.60	-2	4,894	-0.04%
2020/10/08	3	41.35	0	0.00	41.30	3	4,945	0.06%
2020/10/07	1	41.30	0	0.00	41.30	1	5,013	0.02%
2020/10/06	1	41.40	0	0.00	41.25	1	5,135	0.02%
2020/10/05	0	0.00	5	41.15	41.25	-5	5,566	-0.09%
2020/09/30	2.2	40.99	0	0.00	40.90	2.2	5,753	0.04%
2020/09/28	2	41.15	0	0.00	41.05	2	5,978	0.03%
2020/09/25	5	41.11	1	41.00	41.20	4	6,077	0.07%
2020/09/24	0	0.00	2	40.38	40.40	-2	6,049	-0.03%
2020/09/23	1	40.20	1	40.20	40.20	0	6,050	0.00%
2020/09/22	0	0.00	1	40.50	40.20	-1	6,190	-0.02%
2020/09/21	5	41.00	31	40.91	40.85	-26	6,266	-0.41%
2020/09/18	28	41.46	4	41.29	41.75	24	6,300	0.38%
2020/09/17	0	0.00	10	41.30	41.35	-10	6,348	-0.16%
2020/09/16	1	41.40	1	41.35	41.35	0	6,514	0.00%
2020/09/15	0	0.00	1	41.35	41.55	-1	6,828	-0.01%
2020/09/14	1	41.20	3	41.15	41.40	-2	6,860	-0.03%
2020/09/11	15	40.12	8	40.13	40.10	7	6,849	0.10%
2020/09/10	1	41.00	0	0.00	40.60	1	6,820	0.01%
2020/09/09	6	40.70	7	40.81	41.20	-1	6,839	-0.01%
2020/09/08	1	41.65	6	41.42	41.65	-5	6,812	-0.07%
2020/09/07	4	42.04	15	42.08	41.70	-11	6,812	-0.16%
2020/09/04	6	42.35	0	0.00	42.60	6	6,795	0.09%
2020/09/03	4	43.11	16	43.37	43.10	-12	6,761	-0.18%
2020/09/02	3	43.05	0	0.00	42.80	3	6,641	0.05%
2020/09/01	1	42.90	23	43.02	43.10	-22	6,643	-0.33%
2020/08/31	3	42.03	0	0.00	41.95	3	6,584	0.05%
2020/08/28	2	41.73	2	41.98	42.00	0	6,577	0.00%
2020/08/27	5	42.05	0	0.00	42.30	5	6,576	0.08%
2020/08/26	4	42.36	2	42.63	42.25	2	6,550	0.03%
2020/08/25	3	42.30	1	42.25	42.25	2	6,525	0.03%
2020/08/24	8	42.34	10	42.49	42.75	-2	6,469	-0.03%
2020/08/21	35	42.46	20.3	42.70	42.85	14.7	6,403	0.23%
2020/08/20	27	41.29	8	41.48	40.90	19	6,284	0.30%
2020/08/19	26	43.39	45	43.67	43.25	-19	6,081	-0.31%
2020/08/18	37	41.35	11	40.79	41.85	26	5,739	0.45%
2020/08/17	6	40.43	2	41.20	41.35	4	5,670	0.07%
2020/08/12	2	40.15	0	0.00	40.70	2	5,622	0.04%
2020/08/11	1	39.95	0	0.00	40.00	1	5,566	0.02%
2020/08/10	2	41.10	2	40.80	41.00	0	5,553	0.00%
2020/08/07	15	41.69	10	41.72	41.15	5	5,549	0.09%
2020/08/06	1	41.45	5	41.28	41.05	-4	5,466	-0.07%
2020/08/05	5	41.08	8	41.26	41.45	-3	5,439	-0.06%
2020/08/04	5	40.73	10	41.02	40.85	-5	5,472	-0.09%
2020/08/03	0	0.00	3	40.35	40.50	-3	5,366	-0.06%
2020/07/31	7	39.82	0	0.00	39.75	7	5,363	0.13%
2020/07/30	3	39.50	2	39.65	39.80	1	5,370	0.02%
2020/07/29	4	39.36	1	39.45	39.35	3	5,379	0.06%
2020/07/28	1	39.85	17	39.39	39.00	-16	5,409	-0.30%
2020/07/27	0	0.00	18	40.10	39.90	-18	5,528	-0.33%
2020/07/24	13	42.66	11	41.53	41.50	2	5,541	0.04%
2020/07/23	28	41.78	1	42.35	42.35	27	5,432	0.50%
2020/07/22	2	41.60	13	41.10	41.35	-11	5,414	-0.20%
2020/07/21	21	43.58	8	43.66	43.50	13	5,327	0.24%
2020/07/20	4	44.01	0	0.00	43.95	4	5,169	0.08%
2020/07/17	7	44.91	51	44.65	44.55	-44	5,089	-0.86%
2020/07/16	4	44.36	7	44.62	44.50	-3	4,903	-0.06%
2020/07/15	4	43.68	0	0.00	43.45	4	4,803	0.08%
2020/07/14	13	44.08	9	44.01	44.10	4	4,776	0.08%
2020/07/13	4	44.28	6	44.33	44.40	-2	4,729	-0.04%
2020/07/10	86.1	44.49	70	44.60	44.45	16.1	4,649	0.35%
2020/07/09	12	43.49	20	43.31	43.75	-8	4,245	-0.19%
2020/07/08	7	41.84	10	41.85	42.00	-3	4,064	-0.07%
2020/07/07	13	41.81	19	41.97	42.00	-6	4,020	-0.15%
2020/07/06	8	40.58	6	41.26	41.25	2	3,895	0.05%
2020/07/03	1	40.10	1	40.10	40.25	0	3,836	0.00%
2020/07/02	11	40.19	0	0.00	40.40	11	3,898	0.28%
2020/07/01	17	40.17	10	40.12	40.05	7	3,958	0.18%
2020/06/30	4	39.65	9	39.47	39.90	-5	3,875	-0.13%
2020/06/29	5	38.53	0	0.00	38.35	5	3,815	0.13%
2020/06/24	3	39.13	4	39.51	39.05	-1	3,795	-0.03%
2020/06/23	5	39.05	10	39.37	39.40	-5	3,794	-0.13%
2020/06/22	9	39.92	13	39.70	40.00	-4	3,668	-0.11%
2020/06/18	1	37.85	4	37.95	37.95	-3	3,351	-0.09%
2020/06/17	4	37.73	0	0.00	37.80	4	3,348	0.12%
2020/06/16	2	37.95	1	37.90	38.00	1	3,368	0.03%
2020/06/11	1	37.35	1	38.00	37.35	0	3,458	0.00%
2020/06/09	2	37.80	11	37.75	37.80	-9	3,634	-0.25%
2020/06/08	10	38.07	3	38.70	38.20	7	3,693	0.19%
2020/06/05	6	38.59	2	38.70	38.75	4	3,634	0.11%
2020/06/04	7	38.11	0	0.00	37.95	7	3,598	0.19%
2020/06/03	3	37.75	6	37.68	37.70	-3	3,619	-0.08%
2020/06/02	7	37.48	1	37.45	37.40	6	3,603	0.17%
2020/06/01	0	0.00	2	37.00	37.10	-2	3,607	-0.06%
2020/05/29	3	36.60	0	0.00	36.35	3	3,604	0.08%
2020/05/28	3	36.73	20	36.94	36.70	-17	3,613	-0.47%
2020/05/27	55	37.34	42	37.47	37.35	13	3,604	0.36%
2020/05/26	8	36.66	3	36.47	37.00	5	3,549	0.14%
2020/05/25	3	35.82	0	0.00	35.80	3	3,519	0.09%
2020/05/21	1	36.95	1	36.50	36.50	0	3,494	0.00%
2020/05/19	2	36.48	0	0.00	36.25	2	3,493	0.06%
2020/05/15	0	0.00	1	37.45	36.35	-1	3,531	-0.03%
2020/05/14	1	37.40	7	37.65	37.10	-6	3,515	-0.17%
2020/05/13	5	37.87	6	37.75	37.95	-1	3,509	-0.03%
2020/05/12	3	38.30	1	38.60	38.20	2	3,502	0.06%
2020/05/11	19	38.62	15	38.55	38.60	4	3,486	0.11%
2020/05/08	2	38.00	4	37.98	37.90	-2	3,389	-0.06%
2020/05/07	2	37.40	0	0.00	37.65	2	3,369	0.06%
2020/05/06	2	37.70	2	37.65	37.35	0	3,364	0.00%
2020/05/05	0	0.00	1	37.55	37.65	-1	3,364	-0.03%
2020/05/04	3	37.65	16	37.57	37.65	-13	3,364	-0.39%
2020/04/30	24	38.48	23	38.49	38.45	1	3,359	0.03%
2020/04/29	10	36.27	5	36.20	37.10	5	3,229	0.15%
2020/04/28	1	36.30	1	36.35	36.30	0	3,230	0.00%
2020/04/27	8	35.55	2	35.73	36.00	6	3,293	0.18%
2020/04/24	36	36.26	23	36.33	35.75	13	3,281	0.40%
2020/04/23	17	35.85	14	35.80	35.85	3	3,191	0.09%
2020/04/22	1	34.40	101	34.20	34.55	-100	3,150	-3.17%	大賣/
2020/04/20	2	35.40	0	0.00	35.45	2	3,167	0.06%
2020/04/17	3	35.77	9	35.97	35.20	-6	3,171	-0.19%
2020/04/16	0	0.00	10	35.19	35.55	-10	3,164	-0.32%
2020/04/15	0	0.00	6	35.25	35.10	-6	3,179	-0.19%
2020/04/14	6	34.95	1	34.95	34.90	5	3,204	0.16%
2020/04/09	9	34.71	0	0.00	34.40	9	3,353	0.27%
2020/04/08	12	34.71	2	34.55	35.00	10	3,473	0.29%
2020/04/07	11	34.62	18	34.55	34.90	-7	3,459	-0.20%
2020/04/06	19	31.42	23	31.41	32.75	-4	3,453	-0.12%
2020/04/01	3	29.68	7	29.71	29.80	-4	3,570	-0.11%
2020/03/30	0	0.00	1	28.95	29.50	-1	3,626	-0.03%
2020/03/27	113	28.84	12	28.79	28.90	101	3,612	2.80%	大買/鉅額交易
2020/03/26	10	28.57	7	28.29	28.70	3	3,601	0.08%
2020/03/25	0	0.00	4	28.29	27.70	-4	3,579	-0.11%
2020/03/24	1	26.35	0	0.00	26.80	1	3,562	0.03%
2020/03/23	0	0.00	2	24.90	25.00	-2	3,583	-0.06%
2020/03/20	5	25.16	0	0.00	25.70	5	3,597	0.14%
2020/03/18	7	26.52	2	26.00	26.00	5	3,620	0.14%
2020/03/17	0	0.00	1	26.70	26.90	-1	3,842	-0.03%
2020/03/16	3	28.33	1	28.05	27.80	2	3,911	0.05%
2020/03/13	5	28.37	3	28.65	28.45	2	4,071	0.05%
2020/03/11	1	35.45	0	0.00	34.80	1	3,992	0.03%
2020/03/09	3	35.35	1	35.80	35.00	2	4,066	0.05%
2020/03/06	3	36.85	0	0.00	36.75	3	4,173	0.07%
2020/03/05	1	37.75	0	0.00	37.65	1	4,251	0.02%
2020/03/03	0	0.00	1	37.30	37.20	-1	4,322	-0.02%
2020/02/24	10	37.88	0	0.00	37.95	10	4,427	0.23%
2020/02/21	1	38.40	0	0.00	38.35	1	4,472	0.02%
2020/02/20	6	38.65	7	39.01	38.75	-1	4,492	-0.02%
2020/02/19	1	38.40	1	39.00	38.85	0	4,531	0.00%
2020/02/18	2	38.18	0	0.00	38.10	2	4,567	0.04%
2020/02/17	1	38.90	0	0.00	38.80	1	4,685	0.02%
2020/02/14	11	39.35	2	39.43	39.40	9	5,007	0.18%
2020/02/13	2	39.35	0	0.00	38.85	2	5,135	0.04%
2020/02/12	3	38.97	11	39.20	39.25	-8	5,342	-0.15%
2020/02/11	12	38.86	2	38.85	38.90	10	5,467	0.18%
2020/02/10	3	37.38	0	0.00	38.00	3	5,641	0.05%
2020/02/05	2	38.90	1	39.20	38.90	1	5,997	0.02%
2020/02/04	0	0.00	6	39.05	39.40	-6	6,363	-0.09%
2020/02/03	7	37.86	9	37.61	38.00	-2	6,511	-0.03%
2020/01/31	1	40.05	4	39.80	39.80	-3	6,658	-0.05%
2020/01/30	2	40.90	7	41.15	40.30	-5	6,867	-0.07%
2020/01/20	1	44.75	0	0.00	44.75	1	6,931	0.01%
2020/01/16	1	44.65	5	44.67	44.70	-4	7,236	-0.06%
2020/01/14	11	44.35	8	44.32	44.45	3	8,362	0.04%
2020/01/13	5	43.56	0	0.00	43.60	5	8,385	0.06%
2020/01/10	1	43.20	0	0.00	43.40	1	8,464	0.01%
2020/01/09	5	43.09	11	43.46	43.20	-6	8,509	-0.07%
2020/01/08	2	43.55	6	43.63	43.25	-4	8,763	-0.05%
2020/01/07	2	43.28	2	42.90	43.00	0	8,956	0.00%
2020/01/06	3	44.42	0	0.00	44.15	3	9,363	0.03%
2020/01/03	2	45.55	6	45.50	45.35	-4	9,819	-0.04%
2020/01/02	6	46.59	4	46.34	45.90	2	10,112	0.02%
2019/12/31	2	46.20	1	45.90	45.80	1	10,155	0.01%
2019/12/30	2	46.00	13	46.30	46.10	-11	10,186	-0.11%
2019/12/27	29	45.70	50	45.61	46.00	-21	10,049	-0.21%
2019/12/26	24	44.48	33	44.79	44.80	-9	9,824	-0.09%
2019/12/25	1	43.75	2	43.85	43.85	-1	9,696	-0.01%
2019/12/24	2	43.90	0	0.00	43.85	2	9,720	0.02%
2019/12/23	2	43.93	3	44.10	43.75	-1	9,746	-0.01%
2019/12/20	0	0.00	1	43.55	43.45	-1	9,733	-0.01%
2019/12/19	0	0.00	1	43.20	43.20	-1	9,735	-0.01%
2019/12/18	1	43.50	0	0.00	43.40	1	9,748	0.01%
2019/12/17	3	43.92	3	43.95	43.90	0	9,828	0.00%
2019/12/16	0	0.00	16	43.98	44.10	-16	9,899	-0.16%
2019/12/13	6	43.91	25	44.26	43.70	-19	10,019	-0.19%
2019/12/12	13	46.02	18	45.75	44.65	-5	9,924	-0.05%
2019/12/11	15	45.18	7	45.12	45.25	8	9,721	0.08%
2019/12/10	50	44.95	8	44.86	44.80	42	9,684	0.43%
2019/12/09	1	43.85	5	44.28	43.85	-4	9,488	-0.04%
2019/12/06	8	44.15	12	44.00	44.15	-4	9,472	-0.04%
2019/12/05	2	43.23	0	0.00	43.30	2	9,755	0.02%
2019/12/04	3	43.28	16	43.87	43.00	-13	9,952	-0.13%
2019/12/03	25	44.25	16	44.01	43.90	9	9,913	0.09%
2019/12/02	3	43.45	1	43.95	43.50	2	9,777	0.02%
2019/11/29	0	0.00	1	42.20	43.15	-1	9,734	-0.01%
2019/11/27	2	43.35	0	0.00	43.55	2	9,674	0.02%
2019/11/22	0	0.00	10	42.45	42.35	-10	9,644	-0.10%
2019/11/19	3	43.27	0	0.00	43.20	3	9,746	0.03%
2019/11/18	3	43.35	2	43.40	43.50	1	9,730	0.01%
2019/11/15	8	42.84	21	42.89	43.05	-13	9,742	-0.13%
2019/11/14	9	41.71	7	41.84	42.20	2	9,773	0.02%
2019/11/13	34	42.90	1	43.90	42.10	33	9,656	0.34%
2019/11/12	5	45.15	2	44.65	44.65	3	9,317	0.03%
2019/11/11	20	46.16	7	45.34	45.20	13	9,183	0.14%
2019/11/08	0	0.00	2	45.55	45.70	-2	8,954	-0.02%
2019/11/07	29	44.96	19	45.35	44.95	10	8,821	0.11%
2019/11/06	1	44.60	2	44.03	44.60	-1	8,649	-0.01%
2019/11/05	1	44.15	0	0.00	44.05	1	8,518	0.01%
2019/11/04	7	45.16	7	45.40	45.00	0	8,393	0.00%
2019/11/01	70	46.48	70	46.59	45.90	0	8,267	0.00%
2019/10/31	8	45.23	3	45.55	45.70	5	7,899	0.06%
2019/10/30	9	45.33	32	45.45	45.00	-23	7,712	-0.30%
2019/10/29	34	45.76	29	45.86	44.75	5	7,522	0.07%
2019/10/28	23	44.30	15	44.41	44.20	8	7,296	0.11%
2019/10/25	8	44.25	1	44.35	43.80	7	7,172	0.10%
2019/10/24	9	45.29	54.2	44.25	44.80	-45.2	7,057	-0.64%
2019/10/23	54	46.79	1.6	45.29	45.05	52.4	6,886	0.76%
2019/10/22	44	46.47	20	46.78	46.00	24	6,665	0.36%
2019/10/21	11	43.67	1	44.00	44.00	10	5,805	0.17%
2019/10/18	2	43.55	1	43.50	43.60	1	5,744	0.02%
2019/10/17	4	43.14	0	0.00	43.35	4	5,658	0.07%
2019/10/16	14	43.77	68	43.56	43.05	-54	5,626	-0.96%
2019/10/15	68	43.95	60	44.22	43.30	8	5,344	0.15%
2019/10/14	50.6	43.17	64	43.11	44.55	-13.4	5,150	-0.26%
2019/10/09	21	39.61	33	39.80	40.50	-12	4,702	-0.26%
2019/10/08	54	38.77	57	38.79	38.50	-3	4,309	-0.07%
2019/10/07	6	37.36	12	37.37	37.35	-6	4,173	-0.14%
2019/10/04	6	35.63	4	36.46	36.55	2	4,071	0.05%
2019/10/01	0	0.00	1	35.05	35.20	-1	3,992	-0.03%
2019/09/27	11	34.73	0	0.00	34.80	11	4,004	0.27%
2019/09/26	7	35.93	1	36.30	35.60	6	3,976	0.15%
2019/09/25	0	0.00	1	35.25	35.55	-1	3,944	-0.03%
2019/09/24	1	36.05	3	36.00	36.00	-2	3,936	-0.05%
2019/09/23	2	36.00	0	0.00	36.45	2	3,901	0.05%
2019/09/20	4	36.55	2	36.95	36.10	2	3,869	0.05%
2019/09/19	5	36.44	0	0.00	36.50	5	3,745	0.13%
2019/09/18	4	36.19	9	36.34	37.00	-5	3,653	-0.14%
2019/09/16	0	0.00	5	35.90	35.95	-5	3,567	-0.14%
2019/09/12	12	35.43	4	35.75	36.15	8	3,531	0.23%
2019/09/10	27	34.93	3	35.05	34.80	24	3,423	0.70%
2019/09/09	74	37.05	72	36.39	35.70	2	3,350	0.06%
2019/09/06	5	36.16	14	36.62	36.60	-9	3,022	-0.30%
2019/09/05	2	35.05	0	0.00	34.85	2	2,852	0.07%
2019/09/03	0	0.00	20	35.20	35.20	-20	2,837	-0.70%
2019/09/02	0	0.00	1	34.65	34.80	-1	2,785	-0.04%
2019/08/30	0	0.00	2	34.90	34.65	-2	2,772	-0.07%
2019/08/29	0	0.00	0	34.50	34.50	0	2,747	0.00%
2019/08/28	2	33.85	1	34.50	34.30	1	2,732	0.04%
2019/08/27	0	0.00	3	33.85	33.75	-3	2,691	-0.11%
2019/08/26	25	33.71	0	0.00	33.35	25	2,671	0.94%
2019/08/23	0	0.00	3	36.00	35.30	-3	2,631	-0.11%
2019/08/22	52	35.33	30	35.90	35.75	22	2,602	0.85%
2019/08/21	0	0.00	1	34.85	34.85	-1	2,522	-0.04%
2019/08/20	4	35.49	7	34.95	35.05	-3	2,497	-0.12%
2019/08/19	3	34.90	6	34.99	35.05	-3	2,432	-0.12%
2019/08/16	0	0.00	7	32.37	32.90	-7	2,354	-0.30%
2019/08/14	2	32.45	11	32.56	31.85	-9	2,345	-0.38%
2019/08/13	3	31.60	3	31.75	31.90	0	2,342	0.00%
2019/08/12	14	31.84	7	32.06	31.90	7	2,381	0.29%
2019/08/08	12	31.80	4	32.14	32.00	8	2,394	0.33%
2019/08/07	1	31.15	0	0.00	31.05	1	2,406	0.04%
2019/08/06	0	0.00	1	30.60	30.50	-1	2,497	-0.04%
2019/08/05	1	31.25	1	31.20	30.80	0	2,551	0.00%
2019/08/01	3	33.35	0	0.00	33.35	3	2,703	0.11%
2019/07/31	2	33.50	0	0.00	34.00	2	2,807	0.07%
2019/07/29	0	0.00	1	36.00	35.65	-1	2,808	-0.04%
2019/07/26	1	35.55	0	0.00	35.70	1	2,837	0.04%
2019/07/25	10	34.80	3	35.05	35.30	7	2,875	0.24%
2019/07/23	1	34.90	3	35.70	35.15	-2	2,959	-0.07%
2019/07/22	1	35.15	0	0.00	35.15	1	3,052	0.03%
2019/07/19	1	35.25	9	35.23	35.10	-8	3,036	-0.26%
2019/07/18	4	35.64	13	35.78	34.90	-9	3,040	-0.30%
2019/07/17	1	34.90	0	0.00	35.20	1	3,007	0.03%
2019/07/16	4	35.63	0	0.00	35.10	4	3,048	0.13%
2019/07/15	1	35.35	0	0.00	35.15	1	3,079	0.03%
2019/07/12	1	35.50	1	35.85	35.80	0	3,119	0.00%
2019/07/11	6	36.28	12	36.25	36.80	-6	3,099	-0.19%
2019/07/10	0	0.00	1	33.60	35.80	-1	2,908	-0.03%
2019/07/09	1	32.35	0	0.00	32.55	1	2,876	0.03%
2019/07/05	0	0.00	1	32.85	32.80	-1	3,075	-0.03%
2019/07/04	2	32.30	3	32.57	32.90	-1	3,180	-0.03%
2019/07/02	0	0.00	2.3	32.31	32.30	-2.3	3,420	-0.07%
2019/07/01	0	0.00	7	32.41	32.60	-7	3,839	-0.18%
2019/06/27	0	0.00	2	31.70	31.70	-2	3,904	-0.05%
2019/06/26	1	31.30	0	0.00	31.45	1	3,933	0.03%
2019/06/25	2	31.68	0	0.00	31.45	2	4,004	0.05%
2019/06/21	0	0.00	1	33.15	31.70	-1	4,317	-0.02%
2019/06/20	2	31.85	1	32.15	32.35	1	4,331	0.02%
2019/06/17	5	30.95	1	31.25	31.00	4	4,482	0.09%
2019/06/13	4	32.04	0	0.00	31.50	4	4,625	0.09%
2019/06/05	0	0.00	2	31.45	31.10	-2	6,114	-0.03%
2019/05/31	3	32.10	1	32.30	32.05	2	6,806	0.03%
2019/05/30	0	0.00	1	31.60	31.40	-1	7,087	-0.01%
2019/05/29	6	30.47	0	0.00	30.75	6	7,135	0.08%
2019/05/28	1	31.60	0	0.00	30.50	1	7,127	0.01%
2019/05/23	5	31.15	0	0.00	30.90	5	7,217	0.07%
2019/05/22	0	0.00	1	33.15	32.20	-1	7,189	-0.01%
2019/05/20	6	31.87	0	0.00	32.10	6	7,191	0.08%
2019/05/17	10	31.67	10	31.94	31.55	0	7,296	0.00%
2019/05/16	2	33.33	1	33.30	32.85	1	7,308	0.01%
2019/05/15	0	0.00	1	34.15	33.95	-1	7,297	-0.01%
2019/05/14	6	31.31	6	32.37	33.00	0	7,285	0.00%
2019/05/13	21	33.05	8	33.21	32.80	13	7,185	0.18%
2019/05/10	9	35.13	0	0.00	33.70	9	7,109	0.13%
2019/05/09	0	0.00	6	35.45	35.45	-6	6,976	-0.09%
2019/05/08	2	35.85	4	35.40	35.35	-2	6,904	-0.03%
2019/05/07	7	37.61	1	37.60	37.35	6	6,796	0.09%
2019/05/06	0	0.00	5	38.60	37.90	-5	6,747	-0.07%
2019/05/03	1	38.15	1	38.70	39.00	0	6,703	0.00%
2019/05/02	5	38.90	5	38.53	38.80	0	6,634	0.00%
2019/04/30	0	0.00	2	36.80	37.50	-2	6,546	-0.03%
2019/04/29	3	37.75	8	38.56	37.50	-5	6,501	-0.08%
2019/04/26	45	38.79	52	38.79	38.95	-7	6,379	-0.11%
2019/04/24	1	38.05	1	38.20	37.85	0	6,232	0.00%
2019/04/23	1	38.10	0	0.00	37.95	1	6,208	0.02%
2019/04/22	0	0.00	10	38.38	38.65	-10	6,181	-0.16%
2019/04/19	1	38.50	4	37.73	37.70	-3	6,119	-0.05%
2019/04/18	3	39.73	13	38.92	38.25	-10	6,016	-0.17%
2019/04/17	20	40.10	2	40.00	39.20	18	5,932	0.30%
2019/04/16	7	39.44	15	39.99	39.50	-8	5,834	-0.14%
2019/04/15	12	38.95	7	39.42	40.20	5	5,761	0.09%
2019/04/12	18	39.24	9	39.58	38.95	9	5,677	0.16%
2019/04/11	2	40.30	11	41.19	40.05	-9	5,554	-0.16%
2019/04/10	18	42.31	3	42.00	41.10	15	5,459	0.27%
2019/04/09	19	42.49	16	42.53	42.90	3	5,339	0.06%
2019/04/08	35	44.78	31	44.74	43.05	4	5,252	0.08%
2019/04/03	215	42.41	196	42.64	43.45	19	5,053	0.38%	大買/大賣/
2019/04/02	8	39.86	3	39.60	39.50	5	4,620	0.11%
2019/04/01	3	38.97	0	0.00	39.00	3	4,567	0.07%
2019/03/29	3	39.55	31	39.47	39.20	-28	4,523	-0.62%
2019/03/28	0	0.00	2	40.20	39.05	-2	4,497	-0.04%
2019/03/27	5	40.42	6	39.99	40.75	-1	4,438	-0.02%
2019/03/26	43	39.23	24	39.07	39.00	19	4,258	0.45%
2019/03/25	9	38.12	9	38.23	38.00	0	4,125	0.00%
2019/03/22	95	38.67	84	38.88	38.25	11	4,042	0.27%
2019/03/21	79	37.98	53	38.13	38.65	26	3,975	0.65%
2019/03/20	53	38.29	54	38.92	38.15	-1	3,961	-0.03%
2019/03/19	1	38.25	0	0.00	38.00	1	3,894	0.03%
2019/03/18	1	38.20	1	38.30	38.65	0	3,804	0.00%
2019/03/15	5	39.46	13	39.45	38.50	-8	3,726	-0.21%
2019/03/14	25	40.53	14	40.39	40.65	11	3,582	0.31%
2019/03/13	62	39.77	67	39.66	40.30	-5	3,419	-0.15%
2019/03/12	310	38.33	324	38.47	37.55	-14	3,078	-0.45%	大買/大賣/
2019/03/11	7	36.63	30	37.27	38.60	-23	2,521	-0.91%
2019/03/08	14	34.74	24	34.43	35.10	-10	2,187	-0.46%
2019/03/07	22	34.69	24	34.72	35.10	-2	2,108	-0.09%
2019/03/06	4	33.94	9	33.91	34.70	-5	1,888	-0.26%
2019/03/05	24	32.42	25	32.31	31.95	-1	1,550	-0.06%
2019/03/04	2	29.65	3	29.77	30.40	-1	1,261	-0.08%
2019/02/27	0	0.00	1	28.80	28.80	-1	1,193	-0.08%
2019/02/26	3	28.73	1	29.05	28.35	2	1,179	0.17%
2019/02/20	1	27.75	2	27.95	28.10	-1	1,163	-0.09%
2019/02/19	0	0.00	1	27.80	28.00	-1	1,301	-0.08%
2019/02/18	3	28.12	7	28.01	28.00	-4	1,411	-0.28%
2019/02/15	1	26.55	1	26.80	26.90	0	1,301	0.00%
2019/02/13	0	0.00	2	25.05	25.05	-2	1,222	-0.16%
2019/01/21	1	23.95	0	0.00	23.90	1	1,187	0.08%
2019/01/18	0	0.00	7	24.00	23.90	-7	1,193	-0.59%
2019/01/16	0	0.00	2	23.65	23.50	-2	1,194	-0.17%
2019/01/14	2	23.90	0	0.00	23.30	2	1,206	0.17%
2019/01/08	2	23.10	0	0.00	22.95	2	1,237	0.16%
2019/01/03	1	23.20	0	0.00	23.10	1	1,296	0.08%
2018/12/28	2	23.85	0	0.00	23.70	2	1,318	0.15%
2018/12/19	2	23.85	0	0.00	23.70	2	1,348	0.15%
2018/12/13	0	0.00	3	25.05	25.20	-3	1,446	-0.21%
2018/12/11	1	24.15	0	0.00	24.20	1	1,432	0.07%
2018/12/10	2	24.15	0	0.00	24.15	2	1,439	0.14%
2018/12/06	0	0.00	4	24.48	24.30	-4	1,444	-0.28%
2018/12/03	1	25.05	0	0.00	25.25	1	1,434	0.07%
2018/11/30	4	24.39	1	24.30	24.30	3	1,402	0.21%
2018/11/29	1	24.45	0	0.00	24.30	1	1,383	0.07%
2018/11/28	0	0.00	5	24.35	24.55	-5	1,362	-0.37%
2018/11/22	2	24.48	1	24.80	24.35	1	1,335	0.07%
2018/11/20	1	24.35	0	0.00	24.15	1	1,301	0.08%
2018/11/16	1	23.90	8	24.20	24.00	-7	1,240	-0.56%
2018/11/15	8	22.70	1	23.45	23.45	7	1,079	0.65%
2018/11/13	0	0.00	1	21.35	21.60	-1	952	-0.10%
2018/11/02	1	21.80	0	0.00	21.75	1	1,074	0.09%
2018/10/25	0	0.00	1	20.30	20.30	-1	1,130	-0.09%
2018/10/16	5	22.35	0	0.00	21.90	5	1,109	0.45%
2018/10/05	1	25.00	0	0.00	24.30	1	1,052	0.10%
2018/10/04	1	25.90	0	0.00	25.85	1	1,025	0.10%
2018/10/02	1	26.25	0	0.00	26.30	1	1,022	0.10%
2018/09/28	1	26.30	0	0.00	25.90	1	1,046	0.10%
2018/08/27	0	0.00	1	27.70	27.75	-1	1,000	-0.10%
2018/08/24	2	27.60	0	0.00	27.60	2	1,019	0.20%
2018/08/23	1	27.75	2	27.85	27.90	-1	1,025	-0.10%
2018/08/22	2	27.93	1	28.00	28.00	1	1,026	0.10%
2018/08/17	0	0.00	1	28.15	28.00	-1	1,032	-0.10%
2018/08/16	1	27.45	0	0.00	27.65	1	1,028	0.10%
2018/08/15	2	27.63	1	28.10	28.30	1	1,018	0.10%
2018/08/10	1	30.60	0.3	30.70	30.20	0.7	961	0.07%
2018/08/07	0.3	30.85	0	0.00	30.85	0.3	1,063	0.03%
2018/07/19	0	0.00	1	32.65	32.55	-1	1,094	-0.09%
2018/07/18	0	0.00	2	32.10	32.00	-2	1,085	-0.18%
2018/07/16	0	0.00	6	31.95	31.90	-6	1,086	-0.55%
2018/07/13	2	31.50	0	0.00	31.70	2	1,092	0.18%
2018/07/06	5	30.90	0	0.00	30.65	5	1,088	0.46%
2018/06/29	1	32.20	0	0.00	32.50	1	1,093	0.09%
2018/06/28	1	32.15	0	0.00	32.10	1	1,090	0.09%
2018/06/27	2	32.95	0	0.00	32.70	2	1,087	0.18%
2018/06/20	1	35.00	0	0.00	35.15	1	1,036	0.10%
2018/06/15	0	0.00	3	36.00	36.80	-3	1,008	-0.30%
2018/06/13	1	36.35	2	36.50	35.95	-1	991	-0.10%
2018/06/08	2	36.10	0	0.00	36.05	2	964	0.21%
2018/06/07	0	0.00	3	35.92	36.30	-3	961	-0.31%
2018/06/06	0	0.00	1	35.75	35.65	-1	942	-0.11%
2018/05/28	6	35.35	0	0.00	35.35	6	975	0.61%
2018/05/24	5	35.15	0	0.00	35.20	5	968	0.52%
2018/05/21	0	0.00	1	35.15	35.15	-1	1,002	-0.10%
2018/05/17	0	0.00	0.1	35.95	35.75	-0.1	1,004	-0.01%
2018/05/16	11	36.00	3	35.85	35.55	8	991	0.81%
2018/05/15	2	39.68	0	0.00	39.50	2	928	0.22%
2018/05/11	1	40.80	2	40.93	41.00	-1	988	-0.10%
2018/05/09	0	0.00	3	40.77	41.00	-3	998	-0.30%
2018/04/30	1	38.20	0	0.00	38.75	1	990	0.10%
2018/04/24	1	39.80	0	0.00	40.05	1	1,006	0.10%
2018/04/20	2	40.50	1	40.80	40.80	1	1,010	0.10%
2018/04/19	0	0.00	2	41.45	41.10	-2	1,015	-0.20%
2018/04/16	2	40.15	0	0.00	40.25	2	1,045	0.19%
2018/04/13	0	0.00	2	40.45	40.50	-2	1,069	-0.19%
2018/04/11	1	40.45	0	0.00	40.40	1	1,136	0.09%
2018/04/10	1	40.10	1	41.10	41.00	0	1,165	0.00%
2018/04/09	2	39.90	0	0.00	40.05	2	1,182	0.17%
2018/04/03	1	40.10	0	0.00	40.10	1	1,189	0.08%
2018/03/29	0	0.00	1	40.75	40.80	-1	1,211	-0.08%
2018/03/27	1	40.95	5	40.98	41.00	-4	1,225	-0.33%
2018/03/26	3	40.28	1	40.40	40.35	2	1,239	0.16%
2018/03/23	1	40.65	0	0.00	40.50	1	1,277	0.08%
2018/03/20	5	42.25	0	0.00	42.05	5	1,465	0.34%
2018/03/14	0.6	43.15	0	0.00	43.15	0.6	1,721	0.03%
2018/03/07	2	42.98	4	42.98	42.85	-2	1,843	-0.11%
2018/03/02	0	0.00	2	42.00	42.00	-2	1,929	-0.10%
2018/03/01	0	0.00	3	41.98	42.60	-3	1,959	-0.15%
2018/02/26	2	42.30	0	0.00	42.30	2	2,002	0.10%
2018/02/23	1	42.25	3	42.20	42.15	-2	2,005	-0.10%
2018/02/22	1	41.70	0	0.00	41.60	1	2,024	0.05%
2018/02/21	2	41.30	0	0.00	41.55	2	2,072	0.10%
2018/02/12	1	41.15	0	0.00	41.15	1	2,110	0.05%
2018/02/09	4	40.95	0	0.00	41.10	4	2,135	0.19%
2018/02/08	0	0.00	1	42.20	41.90	-1	2,158	-0.05%
2018/02/07	3	42.48	0	0.00	41.70	3	2,171	0.14%
2018/02/06	1	43.45	7	41.93	41.75	-6	2,182	-0.27%
2018/02/05	3	45.45	2	45.60	45.60	1	2,157	0.05%
2018/02/02	0	46.80	0	0.00	46.95	0	2,198	0.00%
2018/02/01	1	46.25	4	46.25	46.15	-3	2,287	-0.13%
2018/01/31	4	46.05	0	0.00	45.95	4	2,460	0.16%
2018/01/30	0	0.00	3	46.70	46.75	-3	2,477	-0.12%
2018/01/29	5	46.05	20	45.91	45.90	-15	2,474	-0.61%
2018/01/26	10	46.00	0	0.00	45.50	10	2,505	0.40%
2018/01/25	3	46.05	0	0.00	46.00	3	2,542	0.12%
2018/01/24	5	46.65	1	46.20	46.30	4	2,547	0.16%
2018/01/23	2	47.15	10	47.10	46.75	-8	2,552	-0.31%
2018/01/22	2	47.10	0	0.00	46.75	2	2,593	0.08%
2018/01/18	4	47.69	1	47.60	47.60	3	2,692	0.11%
2018/01/16	1	47.55	1	47.50	47.60	0	2,913	0.00%
2018/01/11	1	47.65	10	47.65	47.05	-9	3,037	-0.30%
2018/01/10	0	0.00	10	48.10	48.10	-10	3,084	-0.32%
2018/01/09	1	48.30	0	0.00	48.00	1	3,122	0.03%
2018/01/08	0	0.00	5	49.79	48.70	-5	3,146	-0.16%
2018/01/05	1	49.60	0	0.00	49.70	1	3,229	0.03%
2018/01/04	1	49.50	0	0.00	49.45	1	3,273	0.03%
2018/01/02	1	49.35	0	0.00	49.30	1	3,458	0.03%