正崴 (2392)-富邦-陽明券商分點個股進出

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
45.80
漲跌
▲1.20
漲幅
+2.69%
成交量
1,530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:13:35(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

正崴 (2392)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	1.3	45.32	45.80	-1.3	2,415	-0.05%
2024/04/23	0.2	44.35	8	44.50	44.60	-7.8	2,415	-0.32%
2024/04/22	19	44.14	4	44.46	44.15	15	2,424	0.62%
2024/04/19	14	44.55	2	44.55	44.40	12	2,430	0.49%
2024/04/18	3	45.95	28	46.09	46.25	-25	2,388	-1.05%
2024/04/17	5.2	44.13	3.9	44.21	44.45	1.4	2,355	0.06%
2024/04/16	32	44.29	0	0.00	43.50	32	2,351	1.36%
2024/04/15	4.4	45.89	6	46.23	45.80	-1.7	2,301	-0.07%
2024/04/11	9	45.85	2	46.20	45.85	7	2,300	0.30%
2024/04/10	0	0.00	1.2	46.55	46.65	-1.2	2,389	-0.05%
2024/04/09	3.1	46.33	5	46.30	46.25	-2	2,395	-0.08%
2024/04/08	14	45.96	1	46.18	45.90	13	2,389	0.54%
2024/04/03	1	46.40	9.1	46.42	46.35	-8.1	2,378	-0.34%
2024/04/02	3.1	46.85	2	47.08	47.00	1.1	2,371	0.05%
2024/04/01	6	47.11	11	47.26	47.10	-5	2,388	-0.21%
2024/03/29	26	47.27	36	47.81	46.40	-10	2,313	-0.43%
2024/03/28	3	46.35	3.5	46.64	46.00	-0.5	2,161	-0.02%
2024/03/27	12.1	46.78	60	45.95	47.10	-47.9	2,122	-2.26%
2024/03/26	0	0.00	7	44.96	44.85	-7	2,030	-0.34%
2024/03/25	9.1	45.20	1	45.35	45.15	8.1	2,077	0.39%
2024/03/22	0	45.00	1	44.90	45.00	-1	2,139	-0.05%
2024/03/21	1	44.80	0	0.00	44.90	1	2,252	0.04%
2024/03/20	2	44.93	9	44.72	44.40	-7	2,327	-0.30%
2024/03/19	31	44.20	1	44.35	44.05	30	2,418	1.24%
2024/03/18	8	43.85	0	0.00	44.00	8	2,711	0.30%
2024/03/15	8	45.00	2	44.60	44.15	6	3,287	0.18%
2024/03/14	10	44.51	6	44.68	44.40	4	3,448	0.12%
2024/03/13	33	45.34	14	45.23	45.15	19	3,437	0.55%
2024/03/12	27	45.32	75.8	45.22	45.20	-48.8	3,402	-1.43%
2024/03/11	4	43.80	0	0.00	43.90	4	3,333	0.12%
2024/03/08	7	44.67	0	0.00	43.95	7	3,332	0.21%
2024/03/07	22	45.43	32	45.70	45.45	-10	3,320	-0.30%
2024/03/06	3	46.20	0	0.00	46.05	3	3,334	0.09%
2024/03/05	5	46.05	7	46.37	46.50	-2	3,341	-0.06%
2024/03/04	11	45.77	12	45.97	45.85	-1	3,355	-0.03%
2024/03/01	22	45.65	13	46.08	46.05	9	3,335	0.27%
2024/02/29	15	45.13	2	45.28	45.45	13	3,380	0.38%
2024/02/27	3	44.77	11	44.56	44.50	-8	3,421	-0.23%
2024/02/26	6	44.54	27	44.80	44.50	-21	3,391	-0.62%
2024/02/23	2	44.00	0	0.00	43.90	2	3,346	0.06%
2024/02/22	10	43.85	28	44.21	43.90	-18	3,332	-0.54%
2024/02/21	0	0.00	11	44.14	44.20	-11	3,323	-0.33%
2024/02/20	13	43.63	0	0.00	43.50	13	3,318	0.39%
2024/02/19	11	43.51	6	43.65	43.75	5	3,302	0.15%
2024/02/16	6	43.02	4.7	43.12	43.20	1.3	3,320	0.04%
2024/02/15	21	42.63	2.3	42.69	42.85	18.8	3,317	0.57%
2024/02/05	6	43.29	0	0.00	43.50	6	3,335	0.18%
2024/02/02	16	43.75	1	44.15	43.70	15	3,322	0.45%
2024/02/01	23	44.19	6	44.18	44.05	17	3,319	0.51%
2024/01/31	0	0.00	2.2	44.61	44.75	-2.2	3,332	-0.07%
2024/01/30	5	44.40	0.8	44.80	44.25	4.2	3,330	0.13%
2024/01/26	2	44.90	0	0.00	44.70	2	3,329	0.06%
2024/01/25	1	45.05	0	0.00	44.80	1	3,329	0.03%
2024/01/19	1	43.50	4.3	43.49	43.90	-3.3	3,314	-0.10%
2024/01/16	11	44.36	11	44.60	44.65	0	3,273	0.00%
2024/01/15	0.3	45.40	1	45.25	45.20	-0.8	3,254	-0.02%
2024/01/12	0	0.00	0	44.70	44.60	0	3,252	0.00%
2024/01/11	3	44.78	1	44.75	44.75	2	3,265	0.06%
2024/01/10	0	0.00	7.2	44.81	44.75	-7.2	3,293	-0.22%
2024/01/09	10	45.40	8	45.30	45.30	2	3,286	0.06%
2024/01/05	7	46.25	3.5	46.12	45.75	3.5	3,279	0.11%
2024/01/04	54.2	46.87	146	46.53	46.10	-91.8	3,261	-2.81%	大賣/
2024/01/03	2	48.85	0	0.00	48.80	2	3,179	0.06%
2024/01/02	5.2	48.70	0	0.00	48.50	5.2	3,161	0.16%
2023/12/29	0	0.00	10	48.49	48.30	-10	3,162	-0.32%
2023/12/28	6.3	48.64	12	48.69	48.65	-5.7	3,161	-0.18%
2023/12/27	11	48.91	10	48.82	48.65	1	3,156	0.03%
2023/12/26	2	48.45	2	48.38	48.40	0	3,133	0.00%
2023/12/25	10.3	48.54	1	48.20	48.10	9.3	3,137	0.30%
2023/12/22	22.2	48.66	24	48.20	48.20	-1.8	3,145	-0.06%
2023/12/21	31	48.95	22	48.83	48.80	9	3,163	0.28%
2023/12/20	22	49.69	21.2	49.87	49.90	0.8	3,185	0.03%
2023/12/19	1.2	48.35	27	48.38	48.50	-25.8	3,128	-0.82%
2023/12/18	9	49.48	21.3	49.39	49.20	-12.3	3,071	-0.40%
2023/12/15	12	50.44	14.3	50.29	50.20	-2.3	2,983	-0.08%
2023/12/14	9.8	49.80	1	49.60	50.00	8.8	3,012	0.29%
2023/12/13	60.9	49.63	32.2	49.21	49.60	28.6	2,903	0.99%
2023/12/12	107.3	50.33	397.1	50.07	51.60	-289.8	2,612	-11.10%	大買/大賣/鉅額交易
2023/12/11	38.2	46.97	47.1	46.86	47.10	-8.9	2,064	-0.43%
2023/12/08	0	0.00	11.1	44.63	44.45	-11.1	1,938	-0.57%
2023/12/07	6	45.30	17	45.08	44.80	-11	1,949	-0.56%
2023/12/06	6	44.90	73	44.97	45.00	-67	1,967	-3.41%
2023/12/05	4	44.65	37.4	44.70	44.75	-33.4	1,986	-1.68%
2023/12/04	13	44.24	4	44.23	44.45	9	1,983	0.45%
2023/12/01	3	44.65	14.3	44.83	44.90	-11.3	1,982	-0.57%
2023/11/30	4.1	44.16	1	44.40	44.10	3.1	2,001	0.15%
2023/11/29	5	44.15	54.3	44.16	44.30	-49.3	2,037	-2.42%
2023/11/28	7	43.90	16.6	43.85	43.90	-9.6	2,078	-0.46%
2023/11/27	11	43.58	33	43.67	43.35	-22	2,148	-1.02%
2023/11/24	7.5	42.57	34	42.48	42.65	-26.5	2,203	-1.20%
2023/11/23	27	41.44	12	41.66	41.85	15	2,166	0.69%
2023/11/22	2.5	41.18	0	0.00	41.20	2.5	2,196	0.11%
2023/11/21	3.2	41.26	4	41.25	41.25	-0.8	2,228	-0.04%
2023/11/20	13	41.29	5	41.33	41.35	8	2,237	0.36%
2023/11/17	1	40.95	0.1	40.95	40.90	0.9	2,272	0.04%
2023/11/16	4	40.89	0	0.00	40.90	4	2,278	0.18%
2023/11/15	1	40.70	12	40.78	41.00	-11	2,289	-0.48%
2023/11/14	10	40.26	0	0.00	40.25	10	2,298	0.44%
2023/11/13	2.3	40.68	14	40.53	40.60	-11.7	2,331	-0.50%
2023/11/10	11	39.05	0	0.00	39.15	11	2,346	0.47%
2023/11/09	3	39.10	1	39.40	39.10	2	2,462	0.08%
2023/11/08	1.1	39.55	0	0.00	39.65	1.1	2,500	0.04%
2023/11/07	1	39.00	0	0.00	39.00	1	2,475	0.04%
2023/11/06	9	39.14	0	0.00	39.10	9	2,482	0.36%
2023/11/03	2	39.00	0.1	39.00	38.80	1.9	2,484	0.08%
2023/11/02	1	38.95	0	0.00	38.95	1	2,514	0.04%
2023/11/01	2.1	38.51	0	0.00	38.50	2.1	2,515	0.08%
2023/10/31	4	38.69	0	0.00	38.45	4	2,523	0.16%
2023/10/30	0	0.00	1	39.05	38.80	-1	2,538	-0.04%
2023/10/27	3	39.10	2	39.20	39.00	1	2,555	0.04%
2023/10/26	1	39.05	0	0.00	39.00	1	2,588	0.04%
2023/10/25	1	39.50	1	39.50	39.55	0	2,609	0.00%
2023/10/24	0	0.00	1	38.80	39.10	-1	2,641	-0.04%
2023/10/23	5	39.14	0	0.00	39.10	5	2,755	0.18%
2023/10/20	3	38.77	0	0.00	38.95	3	2,848	0.11%
2023/10/19	5	39.80	0	0.00	39.25	5	2,886	0.17%
2023/10/18	17	40.10	0	0.00	39.80	17	2,917	0.58%
2023/10/17	2	40.75	2	41.15	40.70	0	2,916	0.00%
2023/10/16	3	40.85	0	40.75	40.75	3	2,938	0.10%
2023/10/13	4	41.38	1	41.40	41.30	3	2,962	0.10%
2023/10/12	2	41.30	0	0.00	41.30	2	2,990	0.07%
2023/10/11	0	0.00	4	40.95	41.10	-4	2,993	-0.13%
2023/10/06	2	40.95	0	41.35	41.35	2	2,980	0.07%
2023/10/04	15	40.53	0	0.00	40.80	15	3,002	0.50%
2023/10/03	29	41.08	0	0.00	41.05	29	3,016	0.96%
2023/10/02	2	41.20	5	41.60	41.50	-3	3,043	-0.10%
2023/09/28	7	40.69	1	40.60	40.90	6	3,106	0.19%
2023/09/27	11	40.40	0	0.00	40.35	11	3,132	0.35%
2023/09/26	10	41.01	0	0.00	40.95	10	3,146	0.32%
2023/09/25	15	42.47	26	42.30	41.90	-11	3,118	-0.35%
2023/09/22	17	41.18	3	41.43	41.40	14	3,061	0.46%
2023/09/21	6	41.33	0	0.00	41.35	6	3,053	0.20%
2023/09/20	46	42.33	0	0.00	41.85	46	3,045	1.51%
2023/09/19	68	43.75	7	43.55	42.75	61	3,033	2.01%
2023/09/18	2	43.38	1	43.30	43.10	1	2,978	0.03%
2023/09/15	10	43.18	0	0.00	43.00	10	2,965	0.34%
2023/09/14	11	43.60	1	43.41	43.50	10	2,939	0.34%
2023/09/13	12	44.51	13	44.75	44.40	-1	2,898	-0.03%
2023/09/12	5	43.95	4	43.88	43.80	1	2,897	0.03%
2023/09/11	3	43.67	4	43.66	43.80	-1	2,894	-0.03%
2023/09/08	10	44.87	11	44.91	44.85	-1	2,844	-0.04%
2023/09/07	10	45.72	0	0.00	45.90	10	2,816	0.35%
2023/09/06	5	45.84	0	0.00	45.80	5	2,882	0.17%
2023/09/05	9	45.83	4	45.55	45.90	5	2,854	0.18%
2023/09/04	20	46.66	10	46.91	46.65	10	2,804	0.36%
2023/09/01	1	46.15	4	46.69	45.85	-3	2,740	-0.11%
2023/08/31	4	46.48	32	46.65	46.65	-28	2,656	-1.05%
2023/08/30	4	45.07	61	45.51	45.80	-57	2,554	-2.23%
2023/08/29	1	44.10	15	44.08	44.10	-14	2,428	-0.58%
2023/08/28	2	43.80	3	43.85	43.80	-1	2,421	-0.04%
2023/08/25	3	43.25	8	43.23	43.25	-5	2,478	-0.20%
2023/08/24	1	42.90	8	42.77	43.05	-7	2,444	-0.29%
2023/08/23	14	43.11	14	43.09	42.95	0	2,425	0.00%
2023/08/21	0	0.00	0	42.70	42.40	0	2,375	0.00%
2023/08/18	0	0.00	3	42.75	42.95	-3	2,361	-0.13%
2023/08/17	1	42.65	15	42.71	42.85	-14	2,326	-0.60%
2023/08/16	5	42.30	20	42.28	42.35	-15	2,277	-0.66%
2023/08/15	2	40.05	26	41.91	42.20	-24	2,221	-1.08%
2023/08/14	1	39.40	23	39.55	39.95	-22	2,106	-1.04%
2023/08/11	11	38.98	0	0.00	39.00	11	2,074	0.53%
2023/08/09	1	39.45	0	0.00	39.45	1	2,113	0.05%
2023/08/08	6	39.75	8	40.09	40.00	-2	2,112	-0.09%
2023/08/02	3	38.42	0	0.00	38.25	3	2,074	0.14%
2023/08/01	1	38.75	11	38.70	38.70	-10	2,050	-0.49%
2023/07/31	0	0.00	1	39.10	39.00	-1	2,043	-0.05%
2023/07/28	9	39.42	0	0.00	39.70	9	2,008	0.45%
2023/07/27	1	40.00	0	0.00	40.00	1	1,985	0.05%
2023/07/26	9	40.82	11	41.23	40.50	-2	1,964	-0.10%
2023/07/25	4	43.19	22	43.12	43.30	-18	1,855	-0.97%
2023/07/24	3	43.03	1.1	43.05	43.05	1.9	1,768	0.11%
2023/07/21	28	42.23	24	42.88	42.95	4	1,720	0.23%
2023/07/20	1	42.10	17	42.14	42.20	-16	1,692	-0.95%
2023/07/19	4	42.89	2	43.00	42.80	2	1,639	0.12%
2023/07/18	11	43.38	0	0.00	43.25	11	1,633	0.67%
2023/07/17	3.1	43.90	3	43.47	43.95	0.1	1,619	0.01%
2023/07/14	0	0.00	3	43.10	43.00	-3	1,631	-0.18%
2023/07/13	5	43.30	11.5	43.27	42.95	-6.5	1,683	-0.39%
2023/07/12	2	42.73	3.6	42.90	42.80	-1.6	1,682	-0.10%
2023/07/11	3	43.43	0	0.00	43.05	3	1,709	0.18%
2023/07/10	7	43.23	0	0.00	42.90	7	1,779	0.39%
2023/07/07	4	43.30	15	43.63	43.25	-11	1,869	-0.59%
2023/07/06	0	0.00	34.1	43.96	43.70	-34.1	1,839	-1.85%
2023/07/05	25	43.60	12	43.67	43.50	13	1,757	0.74%
2023/07/04	8	43.20	2	43.17	43.25	6	1,720	0.35%
2023/07/03	0	0.00	1	42.75	42.75	-1	1,688	-0.06%
2023/06/30	1	42.25	5	42.19	42.10	-4	1,678	-0.24%
2023/06/29	0	0.00	1	42.25	42.30	-1	1,684	-0.06%
2023/06/28	1	42.10	0	0.00	42.00	1	1,691	0.06%
2023/06/27	2	42.25	4	42.30	42.25	-2	1,705	-0.12%
2023/06/26	7	42.63	5	42.58	42.55	2	1,751	0.11%
2023/06/21	2	41.90	0	0.00	41.90	2	1,884	0.11%
2023/06/20	0	0.00	11	41.55	41.60	-11	1,906	-0.58%
2023/06/19	1	41.90	0	0.00	41.70	1	1,906	0.05%
2023/06/16	13	42.15	7	42.31	41.90	6	1,926	0.31%
2023/06/15	0	0.00	5	41.74	41.55	-5	1,872	-0.27%
2023/06/14	0	0.00	5	42.00	41.80	-5	1,881	-0.27%
2023/06/13	0	0.00	5	41.97	42.05	-5	1,890	-0.26%
2023/06/12	12	42.25	10	42.12	41.90	2	1,870	0.11%
2023/06/09	3	41.05	1	41.00	41.05	2	1,790	0.11%
2023/06/08	2	41.05	1.2	40.97	40.80	0.8	1,797	0.04%
2023/06/07	0	0.00	3	41.68	41.60	-3	1,797	-0.17%
2023/06/06	2	42.10	0	0.00	41.85	2	1,808	0.11%
2023/06/05	1	42.00	6	42.02	41.95	-5	1,809	-0.28%
2023/06/02	0	0.00	6	41.67	41.75	-6	1,802	-0.33%
2023/06/01	3	41.87	11	41.84	41.65	-8	1,802	-0.44%
2023/05/31	9	41.83	7.1	41.74	41.65	1.9	1,784	0.11%
2023/05/30	1	40.30	0.1	40.45	40.35	0.9	1,698	0.06%
2023/05/29	2	40.30	3	40.35	40.30	-1	1,722	-0.06%
2023/05/26	0	0.00	5	39.90	40.00	-5	1,734	-0.29%
2023/05/25	11	40.24	0	0.00	40.10	11	1,743	0.63%
2023/05/24	1	40.30	0	0.00	40.50	1	1,745	0.06%
2023/05/23	0	0.00	0.2	40.35	40.40	-0.2	1,756	-0.01%
2023/05/22	3	40.15	0	40.35	40.30	3	1,757	0.17%
2023/05/19	3	40.08	2	40.07	40.05	1	1,758	0.06%
2023/05/18	0	0.00	0	40.10	40.10	0	1,762	0.00%
2023/05/17	1	39.80	0	0.00	39.90	1	1,761	0.06%
2023/05/16	1	39.55	1	39.65	39.50	0	1,757	0.00%
2023/05/15	12	39.36	0	0.00	39.50	12	1,763	0.68%
2023/05/12	0	40.85	1	40.70	40.80	-1	1,747	-0.06%
2023/05/11	3	40.95	0	0.00	40.70	3	1,783	0.17%
2023/05/09	2	41.73	0	0.00	41.60	2	1,820	0.11%
2023/05/05	2	41.70	0	0.00	41.40	2	1,910	0.10%
2023/05/03	2	42.18	0.1	42.10	42.10	1.9	1,959	0.10%
2023/05/02	1	42.20	3	42.17	42.45	-2	1,981	-0.10%
2023/04/28	0.2	41.70	1	41.90	41.90	-0.8	2,000	-0.04%
2023/04/27	1	41.10	0	0.00	41.15	1	1,989	0.05%
2023/04/26	0	40.90	1	41.00	41.30	-1	1,981	-0.05%
2023/04/25	2	40.55	1	40.85	40.60	1	1,982	0.05%
2023/04/24	7	41.60	0	0.00	41.35	7	1,956	0.36%
2023/04/21	5	41.91	1	41.79	41.45	4	1,950	0.20%
2023/04/20	7.2	42.86	0	0.00	42.35	7.2	1,929	0.38%
2023/04/19	1	43.30	4	43.43	43.25	-3	1,909	-0.16%
2023/04/18	1.1	43.02	7	43.60	42.95	-5.9	1,859	-0.32%
2023/04/17	0	0.00	3	43.38	43.35	-3	1,795	-0.17%
2023/04/14	1	42.71	10	43.17	43.25	-9	1,775	-0.51%
2023/04/13	18.2	43.03	7.1	43.12	43.05	11.1	1,728	0.64%
2023/04/12	22.1	42.94	16	42.96	43.15	6.1	1,639	0.37%
2023/04/11	1	41.90	19	41.87	41.75	-18	1,520	-1.18%
2023/04/10	4	41.63	11	41.65	41.60	-7	1,514	-0.46%
2023/04/07	15.2	41.80	0	0.00	41.80	15.2	1,506	1.01%
2023/04/06	1	41.20	0.2	42.00	41.40	0.9	1,501	0.06%
2023/03/31	1.1	41.22	3	41.50	41.35	-1.9	1,495	-0.13%
2023/03/30	2	41.45	3.1	41.56	41.35	-1.1	1,482	-0.07%
2023/03/29	1	41.35	3	41.67	41.95	-2	1,479	-0.14%
2023/03/28	0	0.00	1	41.35	41.40	-1	1,476	-0.07%
2023/03/27	29	42.42	14	41.96	41.70	15	1,461	1.03%
2023/03/24	85	42.48	84	42.73	42.85	1	1,396	0.07%
2023/03/23	11	40.09	2	40.00	40.05	9	1,192	0.75%
2023/03/22	0	0.00	1.2	39.48	39.40	-1.2	1,175	-0.10%
2023/03/21	9	39.38	1	39.90	39.40	8	1,182	0.68%
2023/03/20	1	39.00	2.2	39.05	39.00	-1.2	1,161	-0.10%
2023/03/17	8	39.61	1	38.80	39.10	7	1,183	0.59%
2023/03/14	1	38.65	0	0.00	38.80	1	1,222	0.08%
2023/03/13	4	38.69	1	38.95	39.30	3	1,263	0.24%
2023/03/07	1	40.30	1	40.30	40.25	0	1,633	0.00%
2023/03/06	0	0.00	5	39.86	40.00	-5	1,727	-0.29%
2023/03/03	1	39.30	46	39.24	39.30	-45	1,789	-2.51%
2023/03/02	1	39.00	17	39.24	39.40	-16	1,795	-0.89%
2023/03/01	72	38.96	2	39.00	39.00	70	1,778	3.94%
2023/02/24	1	40.05	2	39.75	39.90	-1	1,752	-0.06%
2023/02/23	1	39.90	0	0.00	39.90	1	1,738	0.06%
2023/02/22	3	40.07	0	0.00	40.00	3	1,728	0.17%
2023/02/21	1	40.35	3	40.45	40.40	-2	1,727	-0.12%
2023/02/20	0	40.00	0	0.00	40.05	0	1,730	0.00%
2023/02/15	2	40.00	0	0.00	39.95	2	1,809	0.11%
2023/02/14	0	0.00	1	40.00	40.15	-1	1,819	-0.05%
2023/02/13	3	40.35	0	0.00	39.60	3	1,831	0.16%
2023/02/09	1	40.71	1.1	40.61	40.75	-0.1	1,811	0.00%
2023/02/07	0	0.00	3	40.03	40.15	-3	1,755	-0.17%
2023/02/06	1	40.00	3	40.02	40.10	-2	1,736	-0.12%
2023/02/03	0	0.00	2	39.70	39.80	-2	1,685	-0.12%
2023/02/02	2	39.33	2	39.35	39.55	0	1,646	0.00%
2023/02/01	0	0.00	12	38.80	38.70	-12	1,603	-0.75%
2023/01/31	0	0.00	1	38.60	38.55	-1	1,595	-0.06%
2023/01/13	1	37.20	0	0.00	36.85	1	1,559	0.06%
2023/01/11	0	0.00	1	37.50	37.50	-1	1,638	-0.06%
2023/01/10	0	0.00	1	37.60	37.50	-1	1,657	-0.06%
2023/01/06	0	0.00	1	37.00	37.10	-1	1,711	-0.06%
2022/12/30	1	36.90	0	0.00	36.90	1	2,130	0.05%
2022/12/29	1	36.30	0	0.00	36.95	1	2,132	0.05%
2022/12/28	0	0.00	1	36.80	36.65	-1	2,133	-0.05%
2022/12/21	1	36.80	0	0.00	36.65	1	2,143	0.05%
2022/12/19	2	37.83	0	0.00	37.85	2	2,122	0.09%
2022/12/15	0	0.00	1	38.40	38.40	-1	2,107	-0.05%
2022/12/14	0	0.00	1	38.55	38.35	-1	2,106	-0.05%
2022/12/13	0	0.00	3.1	37.96	37.95	-3.1	2,097	-0.15%
2022/12/12	0	0.00	8	38.04	38.40	-8	2,085	-0.38%
2022/12/09	2	38.63	7	38.35	38.25	-5	2,083	-0.24%
2022/12/08	0	0.00	2	38.68	39.00	-2	2,060	-0.10%
2022/12/07	17	38.59	0	0.00	38.85	17	2,051	0.83%
2022/12/06	10	39.54	13	39.77	39.40	-3	2,018	-0.15%
2022/12/05	3	39.77	6	40.17	39.25	-3	1,974	-0.15%
2022/12/02	5	39.72	7.2	39.83	39.90	-2.2	1,934	-0.11%
2022/12/01	2	39.23	3.1	39.23	39.20	-1.1	1,848	-0.06%
2022/11/30	6	39.23	15	39.22	39.40	-9	1,783	-0.50%
2022/11/29	18	38.84	7	38.93	38.80	11	1,697	0.65%
2022/11/28	30	37.91	48.2	37.86	38.20	-18.2	1,540	-1.18%
2022/11/25	5	36.65	45	37.09	36.35	-40	1,451	-2.76%
2022/11/24	35	36.04	9	35.64	36.25	26	1,383	1.88%
2022/11/23	0	0.00	4	35.30	35.45	-4	1,373	-0.29%
2022/11/22	1	35.20	7	35.20	35.25	-6	1,391	-0.43%
2022/11/18	1	35.80	1	35.95	35.70	0	1,428	0.00%
2022/11/16	2	35.38	0	0.00	35.30	2	1,460	0.14%
2022/11/15	0	0.00	2	35.80	35.85	-2	1,498	-0.13%
2022/11/14	0	0.00	4	35.71	35.75	-4	1,600	-0.25%
2022/11/11	8	34.64	0	0.00	34.70	8	1,623	0.49%
2022/11/10	1	34.90	0	0.00	35.20	1	1,644	0.06%
2022/11/09	0	0.00	1	35.50	35.40	-1	1,645	-0.06%
2022/11/07	0	0.00	3	35.12	35.35	-3	1,620	-0.19%
2022/11/04	0.1	34.50	1	34.70	34.85	-1	1,616	-0.06%
2022/11/03	3	34.20	1	34.30	34.30	2	1,609	0.12%
2022/11/02	1	34.50	3	34.33	34.60	-2	1,607	-0.12%
2022/11/01	0	0.00	0	34.10	34.10	0	1,609	0.00%
2022/10/31	0	0.00	1	33.65	33.60	-1	1,606	-0.06%
2022/10/28	1	33.80	0	0.00	33.30	1	1,606	0.06%
2022/10/27	3	33.90	0	0.00	34.20	3	1,596	0.19%
2022/10/26	3	33.53	2	33.40	33.40	1	1,587	0.06%
2022/10/24	0	0.00	3	34.78	34.65	-3	1,568	-0.19%
2022/10/21	3	34.43	2	34.40	34.40	1	1,560	0.06%
2022/10/20	3	34.50	1	35.00	34.60	2	1,554	0.13%
2022/10/19	0	35.94	2	35.88	35.70	-2	1,482	-0.13%
2022/10/18	1	36.60	2	36.70	36.25	-1	1,466	-0.07%
2022/10/17	3	36.70	4	36.23	36.80	-1	1,443	-0.07%
2022/10/14	4	36.36	8	36.51	36.60	-4	1,417	-0.28%
2022/10/13	5	35.85	3	35.50	34.80	2	1,383	0.14%
2022/10/12	10	37.07	4	37.13	37.20	6	1,324	0.45%
2022/10/11	11	36.79	6	36.83	36.35	5	1,265	0.40%
2022/10/07	8	36.93	61.1	36.14	37.25	-53.1	1,124	-4.72%
2022/10/06	40	34.19	0	0.00	34.20	40	975	4.10%
2022/10/05	1	34.20	0	0.00	33.80	1	974	0.10%
2022/10/04	0	0.00	3	33.57	33.80	-3	974	-0.31%
2022/09/29	0	0.00	1	33.30	33.00	-1	961	-0.10%
2022/09/28	0	0.00	3	32.95	32.90	-3	961	-0.31%
2022/09/27	0	0.00	2	33.60	33.95	-2	957	-0.21%
2022/09/26	3	33.95	0	0.00	33.45	3	956	0.31%
2022/09/23	2	35.00	0	0.00	34.80	2	950	0.21%
2022/09/22	2	35.35	0	0.00	35.40	2	953	0.21%
2022/09/21	1	35.71	0	0.00	35.60	1	946	0.11%
2022/09/19	0	36.15	0	0.00	36.45	0	939	0.00%
2022/09/16	2	36.58	0	0.00	36.50	2	946	0.21%
2022/09/15	5	37.00	1	36.95	36.85	4	950	0.42%
2022/09/14	0	0.00	5	35.88	36.95	-5	964	-0.52%
2022/09/12	0	0.00	1	37.10	36.80	-1	974	-0.10%
2022/09/07	1	35.60	0	0.00	35.60	1	964	0.10%
2022/09/06	2	36.00	0	0.00	36.00	2	962	0.21%
2022/09/05	0	0.00	1	36.55	36.55	-1	954	-0.10%
2022/09/01	3	36.67	2	36.65	36.70	1	942	0.11%
2022/08/31	2	37.23	0	0.00	37.30	2	928	0.22%
2022/08/30	0	0.00	1	37.70	37.65	-1	919	-0.11%
2022/08/29	3	36.90	1	37.25	37.35	2	910	0.22%
2022/08/26	2	37.75	5.1	37.76	37.90	-3.1	892	-0.35%
2022/08/25	3	37.50	1	37.30	37.50	2	871	0.23%
2022/08/24	0	0.00	2	37.20	37.35	-2	854	-0.23%
2022/08/23	6	37.17	1	37.25	37.00	5	838	0.60%
2022/08/22	10	37.64	5	38.22	37.35	5	816	0.61%
2022/08/19	8	38.17	18.1	38.33	38.25	-10.1	759	-1.33%
2022/08/18	4	36.79	2	36.90	36.95	2	642	0.31%
2022/08/17	1	36.40	4	36.24	36.40	-3	582	-0.51%
2022/08/16	0	0.00	2.1	34.72	34.85	-2.1	524	-0.41%
2022/08/12	2	33.40	1	33.15	33.40	1	500	0.20%
2022/08/11	0.1	32.80	1	32.80	32.80	-0.9	494	-0.18%
2022/08/09	1	32.15	2	32.25	32.15	-1	491	-0.20%
2022/08/04	3	31.63	0	0.00	31.65	3	479	0.63%
2022/08/03	1	32.05	0	0.00	32.00	1	473	0.21%
2022/07/29	0	0.00	2	32.40	32.50	-2	487	-0.41%
2022/07/28	0.1	32.20	13	32.15	32.15	-12.9	486	-2.65%
2022/07/26	0	32.05	0	0.00	32.05	0	489	0.00%
2022/07/22	0	0.00	1	31.85	31.85	-1	491	-0.20%
2022/07/21	1	31.70	0	0.00	31.70	1	509	0.20%
2022/07/20	0	0.00	5	31.50	31.55	-5	508	-0.98%
2022/07/18	0	0.00	1	32.40	32.65	-1	514	-0.19%
2022/07/15	0.1	32.20	0	0.00	32.10	0.1	500	0.01%
2022/07/12	1	31.60	0	0.00	31.35	1	504	0.20%
2022/07/08	1	32.30	0	0.00	32.30	1	518	0.19%
2022/07/07	0	0.00	3	31.60	31.60	-3	521	-0.57%
2022/07/06	3	31.72	0	0.00	31.40	3	529	0.57%
2022/07/04	1	32.00	2	32.40	32.10	-1	549	-0.18%
2022/07/01	0	0.00	5	32.62	32.05	-5	557	-0.90%
2022/06/30	6	32.93	3	33.05	33.05	3	556	0.54%
2022/06/24	0	0.00	2	34.45	34.60	-2	583	-0.34%
2022/06/23	0	0.00	2	34.15	33.95	-2	579	-0.35%
2022/06/22	7	33.94	27	33.90	33.95	-20	590	-3.39%
2022/06/21	20	33.37	5	32.70	33.25	15	584	2.56%
2022/06/20	1	33.00	2	32.70	32.50	-1	580	-0.17%
2022/06/17	2	33.55	1	33.40	33.20	1	578	0.17%
2022/06/16	2	33.53	2	34.05	33.50	0	574	0.00%
2022/06/15	0	0.00	0.1	34.05	33.80	-0.1	581	-0.01%
2022/06/13	0	0.00	1	34.10	33.95	-1	593	-0.17%
2022/06/09	2	34.75	2	34.80	34.75	0	596	0.00%
2022/06/06	2	34.35	0	0.00	34.35	2	605	0.33%
2022/06/02	0	35.00	0	0.00	34.90	0	609	0.00%
2022/06/01	0	0.00	6	35.08	35.10	-6	621	-0.97%
2022/05/31	6	34.68	5	34.74	34.90	1	624	0.16%
2022/05/30	0	0.00	3	34.35	34.45	-3	624	-0.48%
2022/05/27	3	34.15	0	0.00	34.05	3	624	0.48%
2022/05/26	4	33.90	0	0.00	33.80	4	626	0.64%
2022/05/25	3	33.40	0	0.00	33.65	3	629	0.48%
2022/05/23	3	33.77	0	0.00	33.60	3	638	0.47%
2022/05/20	1	33.80	6	34.17	34.20	-5	642	-0.78%
2022/05/18	0	0.00	10	33.70	33.70	-10	655	-1.52%
2022/05/17	1	33.40	0	0.00	33.35	1	667	0.15%
2022/05/12	5	32.80	0	0.00	32.70	5	687	0.73%
2022/05/11	1	33.55	3	33.50	33.30	-2	689	-0.29%
2022/05/10	0	0.00	1	33.35	34.00	-1	693	-0.14%
2022/05/09	5	33.30	2	33.35	33.25	3	690	0.43%
2022/05/06	5	33.80	0	0.00	33.85	5	693	0.72%
2022/05/05	3	34.45	0	0.00	34.40	3	699	0.43%
2022/05/03	0	0.00	2	34.13	34.20	-2	718	-0.28%
2022/04/29	0	34.00	0	0.00	34.05	0	741	0.00%
2022/04/28	0	34.20	0	0.00	34.15	0	762	0.00%
2022/04/27	2	33.78	3	33.95	33.75	-1	769	-0.13%
2022/04/26	0	35.00	0	0.00	35.00	0	766	0.00%
2022/04/25	0.3	35.25	0	0.00	35.00	0.3	773	0.03%
2022/04/22	0	0.00	5	35.65	35.75	-5	774	-0.65%
2022/04/20	6	35.62	0	35.95	35.75	6	808	0.74%
2022/04/18	0	0.00	1	34.55	34.60	-1	869	-0.11%
2022/04/14	0	0.00	4	35.38	35.35	-4	978	-0.41%
2022/04/12	2	35.25	1	35.45	35.25	1	1,436	0.07%
2022/04/11	5	36.17	13	36.10	35.95	-8	1,527	-0.52%
2022/04/08	1	36.95	1	36.85	36.90	0	1,637	0.00%
2022/04/07	1	37.10	5	37.14	37.00	-4	1,639	-0.24%
2022/04/06	6	37.24	5	37.30	37.50	1	1,631	0.06%
2022/04/01	2	37.45	2	37.55	37.50	0	1,630	0.00%
2022/03/31	2	37.45	1	37.95	37.85	1	1,642	0.06%
2022/03/30	3	37.63	1	37.75	37.70	2	1,638	0.12%
2022/03/29	5	37.70	0	0.00	37.70	5	1,626	0.31%
2022/03/28	6	37.77	0	0.00	38.05	6	1,618	0.37%
2022/03/25	15	38.18	1	38.20	38.30	14	1,615	0.87%
2022/03/24	0	0.00	5	38.77	39.10	-5	1,598	-0.31%
2022/03/23	0	0.00	18	38.53	38.80	-18	1,592	-1.13%
2022/03/22	0	0.00	1	38.20	38.25	-1	1,589	-0.06%
2022/03/21	5	38.15	17	38.18	38.20	-12	1,590	-0.75%
2022/03/18	2	38.03	0	40.00	38.00	2	1,594	0.12%
2022/03/16	5	37.54	2	37.75	37.60	3	1,588	0.19%
2022/03/15	3	37.65	20	37.70	37.70	-17	1,594	-1.07%
2022/03/14	5	38.00	2	38.05	38.05	3	1,596	0.19%
2022/03/10	1	38.30	0	0.00	38.25	1	1,596	0.06%
2022/03/09	3.1	37.64	0	0.00	37.70	3.1	1,599	0.19%
2022/03/08	7.1	37.55	0	0.00	37.55	7.1	1,606	0.44%
2022/03/07	3	37.87	3	37.90	37.90	0	1,602	0.00%
2022/03/04	2	38.30	1	38.35	38.35	1	1,594	0.06%
2022/03/01	1	38.65	1	38.65	38.60	0	1,610	0.00%
2022/02/25	0	0.00	2	38.25	38.20	-2	1,619	-0.12%
2022/02/24	8	38.35	1	38.10	38.00	7	1,654	0.42%
2022/02/21	0	0.00	1	39.20	39.20	-1	1,667	-0.06%
2022/02/17	2	38.93	11	39.09	38.90	-9	1,694	-0.53%
2022/02/16	0	0.00	13	38.40	38.40	-13	1,697	-0.77%
2022/02/15	0	0.00	2	38.23	38.15	-2	1,697	-0.12%
2022/02/14	1	38.25	1	38.15	38.15	0	1,700	0.00%
2022/02/11	1	38.50	0	0.00	38.60	1	1,697	0.06%
2022/02/10	0	0.00	3	39.05	39.05	-3	1,697	-0.18%
2022/02/09	3	38.87	0	0.00	39.05	3	1,698	0.18%
2022/02/08	0	0.00	8	38.65	38.85	-8	1,700	-0.47%
2022/02/07	15	38.12	15	38.01	38.10	0	1,707	0.00%
2022/01/26	1	37.65	3.3	37.72	37.70	-2.3	1,709	-0.13%
2022/01/25	1	37.55	5	37.55	37.55	-4	1,721	-0.23%
2022/01/24	18	37.92	3	37.90	37.85	15	1,715	0.87%
2022/01/21	15	38.58	3	38.62	38.40	12	1,712	0.70%
2022/01/20	0	0.00	3	39.02	39.00	-3	1,725	-0.17%
2022/01/19	8.4	38.47	0	0.00	38.55	8.4	1,736	0.48%
2022/01/18	2	39.03	0	0.00	38.90	2	1,724	0.12%
2022/01/17	3	38.63	2	38.90	38.95	1	1,720	0.06%
2022/01/14	2	38.65	1	38.65	38.65	1	1,719	0.06%
2022/01/13	13	39.22	1	39.20	39.30	12	1,718	0.70%
2022/01/12	4	39.08	6	39.09	39.60	-2	1,708	-0.12%
2022/01/11	15	39.56	4	39.50	39.50	11	1,678	0.66%
2022/01/10	3	40.28	2	40.15	40.15	1	1,653	0.06%
2022/01/07	1	40.80	23	41.39	40.70	-22	1,623	-1.35%
2022/01/06	42	42.38	132	42.40	41.80	-90	1,541	-5.84%	大賣/
2022/01/05	142	41.87	43.5	42.29	42.80	98.5	1,360	7.24%	大買/
2022/01/04	20.1	41.47	15	40.94	40.80	5.1	1,101	0.46%
2022/01/03	10.3	41.09	4	40.51	41.35	6.3	1,033	0.61%
2021/12/30	0	0.00	1	39.70	39.55	-1	963	-0.10%
2021/12/28	0	0.00	2	39.40	39.40	-2	1,040	-0.19%
2021/12/24	1	39.05	4	39.33	39.00	-3	1,036	-0.29%
2021/12/23	0	0.00	1	38.90	39.00	-1	1,039	-0.10%
2021/12/22	0.1	38.90	1	39.00	38.75	-0.9	1,042	-0.09%
2021/12/21	0	0.00	1	38.60	38.60	-1	1,043	-0.10%
2021/12/20	1	38.50	0	0.00	38.55	1	1,049	0.10%
2021/12/16	6	38.84	0	0.00	38.70	6	1,056	0.57%
2021/12/15	1	38.80	0	0.00	38.80	1	1,066	0.09%
2021/12/14	0	0.00	5	39.06	38.75	-5	1,085	-0.46%
2021/12/10	8	38.85	0	0.00	38.85	8	1,088	0.74%
2021/12/09	1	38.90	0	0.00	38.90	1	1,087	0.09%
2021/12/08	0	0.00	10	38.56	38.50	-10	1,076	-0.93%
2021/12/07	0	0.00	0.2	38.30	38.15	-0.2	1,069	-0.01%
2021/12/03	3	38.08	0	0.00	38.15	3	1,082	0.28%
2021/12/02	4	38.10	1	38.30	38.00	3	1,078	0.28%
2021/12/01	0	0.00	2	38.25	38.40	-2	1,073	-0.19%
2021/11/30	2	38.53	0	38.55	38.40	2	1,074	0.19%
2021/11/29	4	38.10	5	38.30	38.20	-1	1,076	-0.09%
2021/11/26	0	0.00	4	38.75	38.80	-4	1,086	-0.37%
2021/11/25	1	39.50	0	0.00	39.50	1	1,083	0.09%
2021/11/24	0	0.00	6	39.25	39.65	-6	1,082	-0.55%
2021/11/23	1.1	39.40	26	39.84	39.05	-24.9	1,079	-2.31%
2021/11/22	33	39.51	2	39.70	39.70	31	1,045	2.96%
2021/11/18	1	39.35	0	39.30	39.20	1	1,034	0.10%
2021/11/17	0	0.00	0.3	39.30	39.55	-0.3	1,021	-0.03%
2021/11/16	1	38.80	4	38.85	38.85	-3	999	-0.30%
2021/11/15	0.3	38.60	0	0.00	38.65	0.3	998	0.03%
2021/11/12	0	0.00	3	39.00	38.90	-3	991	-0.30%
2021/11/11	2	38.95	10	39.05	38.90	-8	1,004	-0.80%
2021/11/10	0	0.00	1	38.95	38.95	-1	1,017	-0.10%
2021/11/09	0	0.00	2	38.78	38.85	-2	1,027	-0.19%
2021/11/08	0	38.70	2	38.65	38.60	-2	1,031	-0.19%
2021/11/05	1	38.75	0	0.00	38.95	1	1,043	0.10%
2021/11/04	0	0.00	7	38.97	39.00	-7	1,053	-0.66%
2021/11/03	0	0.00	5	38.81	38.85	-5	1,048	-0.48%
2021/11/02	8.3	38.73	0	0.00	38.40	8.3	1,045	0.79%
2021/11/01	1	38.45	1	38.60	38.80	0	1,044	0.00%
2021/10/29	4	38.50	0	0.00	38.60	4	1,058	0.38%
2021/10/28	2	38.78	5	38.80	39.05	-3	1,046	-0.29%
2021/10/27	5	37.93	6	37.97	37.80	-1	1,025	-0.10%
2021/10/25	1	38.05	0	0.00	38.10	1	1,036	0.10%
2021/10/21	4	37.83	1	38.15	37.60	3	1,091	0.27%
2021/10/20	0	0.00	1	37.85	37.80	-1	1,077	-0.09%
2021/10/18	2	37.50	0	0.00	37.50	2	1,101	0.18%
2021/10/15	0	0.00	1	37.40	37.45	-1	1,140	-0.09%
2021/10/14	0	0.00	2	36.85	36.90	-2	1,250	-0.16%
2021/10/13	2	37.10	3	37.08	37.10	-1	1,332	-0.07%
2021/10/12	3.1	37.76	2	37.60	37.60	1.1	1,391	0.08%
2021/10/08	7.2	38.53	9	38.67	38.40	-1.8	1,463	-0.12%
2021/10/07	4	38.39	0	0.00	38.30	4	1,858	0.22%
2021/10/06	3	37.58	5	38.32	38.10	-2	1,847	-0.11%
2021/10/05	1	36.95	0	0.00	37.00	1	1,774	0.06%
2021/10/04	3	36.82	2	37.08	36.85	1	1,783	0.06%
2021/10/01	3	37.38	2	37.35	37.20	1	1,804	0.06%
2021/09/30	1	38.00	1	38.10	38.05	0	1,811	0.00%
2021/09/29	0	0.00	2	37.55	37.50	-2	1,819	-0.11%
2021/09/28	0	0.00	2	37.90	38.00	-2	1,840	-0.11%
2021/09/27	0	0.00	2	38.15	37.95	-2	1,851	-0.11%
2021/09/24	2	37.75	7	37.73	37.70	-5	1,870	-0.27%
2021/09/23	4	36.88	3	36.93	36.90	1	1,874	0.05%
2021/09/22	7	36.46	0	0.00	36.50	7	1,882	0.37%
2021/09/17	5	37.08	0	0.00	36.90	5	1,883	0.27%
2021/09/16	7	37.44	0	0.00	37.35	7	1,891	0.37%
2021/09/15	2	38.03	0	0.00	37.80	2	1,898	0.11%
2021/09/14	0	0.00	1	38.00	37.90	-1	1,907	-0.05%
2021/09/13	1	37.95	1	37.85	38.00	0	1,917	0.00%
2021/09/10	1	37.75	0	0.00	37.90	1	1,936	0.05%
2021/09/09	0	0.00	3	37.50	37.60	-3	1,960	-0.15%
2021/09/08	7	37.71	3	37.88	37.60	4	1,976	0.20%
2021/09/07	9	38.06	0	0.00	38.20	9	1,977	0.46%
2021/09/06	3	38.35	0	0.00	38.30	3	1,991	0.15%
2021/09/02	6	38.73	2	38.68	38.35	4	1,994	0.20%
2021/09/01	1	38.30	0	0.00	38.60	1	1,996	0.05%
2021/08/31	2	38.70	0	0.00	38.30	2	1,991	0.10%
2021/08/30	3	38.82	0	0.00	38.80	3	1,993	0.15%
2021/08/27	4	38.98	0	0.00	38.80	4	2,002	0.20%
2021/08/26	2	38.88	1	38.55	38.55	1	2,000	0.05%
2021/08/25	1	39.00	0	0.00	38.95	1	2,022	0.05%
2021/08/24	2	38.40	0	0.00	38.40	2	2,039	0.10%
2021/08/23	1	38.00	2	38.15	38.40	-1	2,053	-0.05%
2021/08/20	2	37.35	2	37.65	37.55	0	2,072	0.00%
2021/08/19	0	38.00	0	0.00	37.75	0	2,078	0.00%
2021/08/18	4	37.55	4	37.60	38.50	0	2,080	0.00%
2021/08/17	6	38.03	0	0.00	37.90	6	2,091	0.29%
2021/08/16	12	38.50	5	38.33	38.40	7	2,086	0.34%
2021/08/13	3	39.55	2	39.50	39.20	1	2,080	0.05%
2021/08/12	6	39.87	0	0.00	39.75	6	2,080	0.29%
2021/08/11	1	39.90	4	39.90	39.90	-3	2,097	-0.14%
2021/08/10	2	40.05	5	40.08	40.05	-3	2,122	-0.14%
2021/08/09	2	40.53	1	40.45	40.40	1	2,172	0.05%
2021/08/06	1	40.90	4	40.97	40.85	-3	2,197	-0.14%
2021/08/05	0	0.00	2	41.08	41.10	-2	2,223	-0.09%
2021/08/04	6	39.93	0	0.00	40.30	6	2,282	0.26%
2021/08/03	4	40.40	6	40.48	40.50	-2	2,310	-0.09%
2021/08/02	3	40.40	0	0.00	40.45	3	2,335	0.13%
2021/07/29	2	40.65	0	0.00	40.85	2	2,357	0.08%
2021/07/28	1	40.50	2	40.60	41.00	-1	2,374	-0.04%
2021/07/27	14	41.26	3	41.60	41.20	11	2,410	0.46%
2021/07/26	10	41.26	0	0.00	41.35	10	2,424	0.41%
2021/07/23	6	41.27	3	41.30	41.20	3	2,446	0.12%
2021/07/22	4	40.90	8	41.08	40.85	-4	2,455	-0.16%
2021/07/21	12	41.00	25	40.90	40.60	-13	2,469	-0.53%
2021/07/20	16	41.65	1	41.30	41.35	15	2,457	0.61%
2021/07/19	10.2	45.02	6.1	44.99	45.00	4.1	2,360	0.17%
2021/07/16	2	45.33	13.5	45.36	45.30	-11.5	2,335	-0.49%
2021/07/15	16	46.09	17.6	45.67	45.85	-1.6	2,300	-0.07%
2021/07/14	174.2	46.77	132	46.77	46.15	42.2	2,248	1.88%	大買/大賣/
2021/07/13	8.1	43.65	8	43.71	44.00	0.1	1,848	0.00%
2021/07/12	1	43.15	14	43.17	43.20	-13	1,833	-0.71%
2021/07/09	3	42.75	4	42.86	42.90	-1	1,847	-0.05%
2021/07/08	14	42.82	0	0.00	43.00	14	1,891	0.74%
2021/07/07	5	43.30	2	43.50	43.35	3	1,915	0.16%
2021/07/06	1	43.40	0	0.00	43.40	1	1,954	0.05%
2021/07/05	3	43.33	3	43.32	43.35	0	2,016	0.00%
2021/07/02	1	42.60	1	42.80	42.60	0	2,068	0.00%
2021/07/01	11	42.61	4	42.64	42.45	7	2,109	0.33%
2021/06/30	2.5	42.18	1	42.15	42.25	1.5	2,121	0.07%
2021/06/29	0	0.00	11	42.08	41.90	-11	2,156	-0.51%
2021/06/28	3	42.13	2	42.30	42.30	1	2,172	0.05%
2021/06/25	2	41.98	4.3	42.00	42.00	-2.3	2,200	-0.10%
2021/06/24	5.8	41.35	19.3	41.33	41.55	-13.5	2,257	-0.60%
2021/06/23	15	41.05	8	40.79	41.05	7	2,305	0.30%
2021/06/22	1.1	40.19	0	0.00	40.20	1.1	2,337	0.05%
2021/06/21	3	40.25	0	0.00	40.10	3	2,365	0.13%
2021/06/18	5.5	40.81	4	40.75	40.90	1.5	2,524	0.06%
2021/06/17	4	40.63	9	40.91	41.15	-5	2,589	-0.19%
2021/06/16	2	40.45	2	40.50	40.55	0	2,646	0.00%
2021/06/15	12	40.45	1	40.50	40.35	11	2,701	0.41%
2021/06/11	4	40.80	3	40.80	40.85	1	2,818	0.04%
2021/06/09	2	40.13	4	40.23	40.00	-2	2,865	-0.07%
2021/06/08	5	40.06	0.1	40.00	40.00	5	2,888	0.17%
2021/06/07	3	40.17	0	0.00	40.35	3	2,901	0.10%
2021/06/04	1	40.50	2	40.55	40.40	-1	2,906	-0.03%
2021/06/02	0	0.00	2	41.00	40.65	-2	2,943	-0.07%
2021/06/01	5	40.88	4	40.84	41.15	1	2,940	0.03%
2021/05/31	0	0.00	3.1	40.35	40.20	-3.1	2,949	-0.10%
2021/05/28	1	39.65	1	39.90	39.95	0	2,990	0.00%
2021/05/27	1	39.50	0	0.00	39.65	1	2,999	0.03%
2021/05/26	5	39.69	1	39.80	39.75	4	3,014	0.13%
2021/05/25	4	39.88	3	39.40	39.85	1	3,032	0.03%
2021/05/24	0	0.00	2.5	38.78	39.10	-2.5	3,059	-0.08%
2021/05/21	2	38.60	0	0.00	38.65	2	3,162	0.06%
2021/05/20	0	0.00	1	38.20	38.25	-1	3,233	-0.03%
2021/05/19	1	38.50	0	0.00	38.40	1	3,246	0.03%
2021/05/18	3	38.85	15.4	37.19	38.85	-12.4	3,251	-0.38%
2021/05/17	3	36.85	2	37.48	36.90	1	3,251	0.03%
2021/05/14	3	39.07	1	39.30	39.10	2	3,209	0.06%
2021/05/13	5	39.03	1	39.25	39.20	4	3,192	0.13%
2021/05/12	11	39.77	28	39.11	39.25	-17	3,183	-0.53%
2021/05/11	5	41.95	5	42.09	41.50	0	3,132	0.00%
2021/05/10	5	43.15	2	43.10	43.10	3	3,114	0.10%
2021/05/07	4	43.86	2	43.80	44.10	2	3,136	0.06%
2021/05/06	8	43.07	0	0.00	42.95	8	3,140	0.25%
2021/05/05	7	43.19	3	43.22	43.10	4	3,143	0.13%
2021/05/04	9	43.63	6	43.42	43.65	3	3,183	0.09%
2021/05/03	15	45.32	3	45.43	45.10	12	3,291	0.36%
2021/04/29	1	46.50	3	46.55	46.35	-2	3,338	-0.06%
2021/04/28	17	46.83	6	46.92	46.75	11	3,402	0.32%
2021/04/27	0	0.00	5	46.86	46.55	-5	3,484	-0.14%
2021/04/26	1	46.30	4	46.36	46.25	-3	3,494	-0.09%
2021/04/23	1	46.15	2.2	46.52	46.35	-1.2	3,557	-0.03%
2021/04/22	17	46.46	5	46.85	46.35	12	3,742	0.32%
2021/04/21	0	0.00	3	47.73	47.55	-3	3,881	-0.08%
2021/04/20	2	47.30	9	47.32	47.30	-7	3,910	-0.18%
2021/04/19	3	46.77	4	46.78	46.80	-1	4,077	-0.02%
2021/04/15	7	46.22	1	46.20	46.20	6	4,219	0.14%
2021/04/14	10	45.74	2	46.48	46.40	8	4,309	0.19%
2021/04/13	7	47.16	12	47.35	46.65	-5	4,709	-0.11%
2021/04/12	9	47.44	1	47.40	47.40	8	4,822	0.17%
2021/04/09	20	47.94	16	47.86	47.80	4	5,091	0.08%
2021/04/08	106	48.20	11	48.20	48.35	95	5,046	1.88%	大買/
2021/04/07	7	48.61	3	48.63	48.70	4	5,034	0.08%
2021/04/06	6	48.08	8	48.04	48.00	-2	5,075	-0.04%
2021/04/01	64	47.89	43	47.72	47.75	21	5,204	0.40%
2021/03/31	1	48.05	3	47.97	48.05	-2	5,381	-0.04%
2021/03/30	79	47.99	2	47.90	48.40	77	5,393	1.43%
2021/03/29	0	0.00	17	48.01	48.05	-17	5,491	-0.31%
2021/03/26	11	48.33	3	48.30	48.35	8	5,526	0.14%
2021/03/25	7	48.59	7	48.78	48.40	0	5,565	0.00%
2021/03/24	1	48.35	3	48.37	48.50	-2	5,578	-0.04%
2021/03/23	13	49.05	11	49.30	48.90	2	5,660	0.04%
2021/03/22	2	48.85	10	48.68	48.85	-8	5,619	-0.14%
2021/03/19	4	48.21	25	48.29	48.30	-21	5,702	-0.37%
2021/03/18	1	47.90	36	48.12	48.05	-35	6,029	-0.58%
2021/03/17	12	48.41	43	47.60	47.85	-31	6,604	-0.47%
2021/03/16	1	47.00	27	47.14	47.05	-26	6,611	-0.39%
2021/03/15	1	46.90	2	47.08	47.15	-1	6,635	-0.02%
2021/03/12	0	0.00	1	46.85	46.85	-1	6,717	-0.01%
2021/03/11	0	0.00	0.3	46.00	46.60	-0.3	6,795	0.00%
2021/03/09	5	45.71	0	0.00	46.10	5	6,962	0.07%
2021/03/08	4	46.03	1	46.15	45.85	3	6,998	0.04%
2021/03/05	5	46.46	1	46.40	46.25	4	7,019	0.06%
2021/03/04	2	46.70	0	0.00	46.80	2	7,064	0.03%
2021/03/03	0	0.00	6	47.19	47.15	-6	7,089	-0.08%
2021/03/02	4	46.80	0	0.00	46.30	4	7,058	0.06%
2021/02/26	4	46.80	3	46.90	46.95	1	7,067	0.01%
2021/02/25	30	47.03	14	47.07	47.15	16	7,192	0.22%
2021/02/24	13	46.93	9	46.87	46.80	4	7,232	0.06%
2021/02/23	4	47.63	20	47.82	47.50	-16	7,210	-0.22%
2021/02/22	18	47.02	35	46.99	47.55	-17	7,116	-0.24%
2021/02/19	5	45.87	27	46.19	46.45	-22	7,059	-0.31%
2021/02/18	7	45.82	33	45.92	46.05	-26	7,137	-0.36%
2021/02/17	16	45.09	39	45.32	45.35	-23	7,136	-0.32%
2021/02/05	5	44.59	19	44.75	44.55	-14	7,110	-0.20%
2021/02/04	16	44.41	13	44.66	44.45	3	7,126	0.04%
2021/02/03	69	44.56	18	44.46	44.35	51	7,123	0.72%
2021/02/02	14	44.91	6	44.88	44.80	8	7,118	0.11%
2021/02/01	7	43.89	6	44.17	44.50	1	7,110	0.01%
2021/01/29	27	45.24	47	45.37	44.85	-20	7,089	-0.28%
2021/01/28	16	46.07	21	45.96	45.90	-5	7,043	-0.07%
2021/01/27	3	46.85	6	46.83	46.75	-3	7,024	-0.04%
2021/01/26	19	46.65	30	46.82	46.50	-11	7,000	-0.16%
2021/01/25	24	46.48	60	46.53	47.00	-36	6,957	-0.52%
2021/01/22	38	45.10	9	45.70	45.80	29	6,817	0.43%
2021/01/21	38	44.56	16	44.04	44.05	22	6,744	0.33%
2021/01/20	78	45.09	25	44.79	44.60	53	6,668	0.79%
2021/01/19	13	46.36	20	46.33	46.20	-7	6,593	-0.11%
2021/01/18	31	45.79	21	45.78	46.15	10	6,568	0.15%
2021/01/15	68	48.10	77	47.63	47.25	-9	6,499	-0.14%
2021/01/14	94	49.11	26	48.97	49.25	68	6,351	1.07%
2021/01/13	33	47.75	19.8	47.88	47.90	13.2	6,186	0.21%
2021/01/12	58	48.34	43	47.97	47.65	15	6,282	0.24%
2021/01/11	11	48.30	17	48.29	48.25	-6	6,268	-0.10%
2021/01/08	21	48.07	20	47.81	47.85	1	6,230	0.02%
2021/01/07	7	48.11	8	48.45	48.25	-1	6,210	-0.02%
2021/01/06	110	48.98	86	48.45	48.55	24	6,109	0.39%	大買/
2021/01/05	24	48.45	31	48.75	48.80	-7	5,670	-0.12%
2021/01/04	66	48.82	36	48.80	48.50	30	5,539	0.54%
2020/12/31	8	47.26	10	47.08	47.10	-2	5,229	-0.04%
2020/12/30	5	47.34	10.1	46.98	47.40	-5.1	5,203	-0.10%
2020/12/29	34	47.17	4	47.14	46.95	30	5,154	0.58%
2020/12/28	72	48.33	35	48.34	48.10	37	5,077	0.73%
2020/12/25	17.1	48.05	58	47.54	48.50	-40.9	4,927	-0.83%
2020/12/24	10	46.80	11	47.05	46.80	-1	4,727	-0.02%
2020/12/23	16	47.10	36	47.08	47.05	-20	4,716	-0.42%
2020/12/22	32	46.61	18	47.01	45.80	14	4,700	0.30%
2020/12/21	11	46.39	31	46.86	47.10	-20	4,638	-0.43%
2020/12/18	17	46.63	0	0.00	46.30	17	4,550	0.37%
2020/12/17	44	46.56	22	46.67	46.70	22	4,507	0.49%
2020/12/16	17	47.18	12	47.40	47.40	5	4,408	0.11%
2020/12/15	47	47.24	8	47.18	46.60	39	4,289	0.91%
2020/12/14	74	47.88	27	48.24	48.20	47	4,139	1.14%
2020/12/11	67	47.14	80.5	47.29	47.60	-13.5	3,748	-0.36%
2020/12/10	23	44.21	9	44.40	44.55	14	3,138	0.45%
2020/12/09	0	0.00	5	43.80	43.85	-5	3,034	-0.16%
2020/12/08	35	44.07	4	44.37	44.20	31	3,034	1.02%
2020/12/07	3	44.22	11	44.24	44.40	-8	2,953	-0.27%
2020/12/04	2	43.85	1	44.00	44.00	1	2,895	0.03%
2020/12/03	5	44.08	7	44.13	44.20	-2	2,851	-0.07%
2020/12/02	3	43.43	15	43.53	43.60	-12	2,768	-0.43%
2020/12/01	7	43.34	9	43.29	43.40	-2	2,770	-0.07%
2020/11/30	2	43.30	10	43.42	42.90	-8	2,867	-0.28%
2020/11/27	1	43.00	11	43.09	43.00	-10	2,881	-0.35%
2020/11/26	2	42.65	6	42.65	42.65	-4	2,960	-0.14%
2020/11/25	0	0.00	9	42.68	42.30	-9	2,982	-0.30%
2020/11/24	21	42.94	20	42.79	42.65	1	2,981	0.03%
2020/11/23	0	0.00	4	42.40	42.55	-4	2,876	-0.14%
2020/11/20	10	42.10	0	0.00	41.85	10	2,850	0.35%
2020/11/19	10.1	42.20	4	42.10	42.10	6.1	2,893	0.21%
2020/11/18	5	42.10	4	42.15	42.10	1	2,974	0.03%
2020/11/17	7	42.30	22	42.20	42.15	-15	3,148	-0.48%
2020/11/16	13	41.53	3	41.62	41.60	10	3,284	0.30%
2020/11/13	3	41.25	0	0.00	41.40	3	3,627	0.08%
2020/11/12	1	41.45	2	41.70	41.50	-1	3,711	-0.03%
2020/11/11	1	40.90	5	41.03	41.05	-4	3,734	-0.11%
2020/11/10	1	40.95	9	41.11	40.85	-8	3,747	-0.21%
2020/11/09	1	40.80	0	0.00	40.75	1	3,763	0.03%
2020/11/06	2	40.90	2	40.85	40.80	0	3,828	0.00%
2020/11/04	4	40.65	0	0.00	40.65	4	3,907	0.10%
2020/11/03	3	40.57	2	40.78	40.60	1	4,019	0.02%
2020/11/02	12	40.22	4	39.90	40.05	8	4,074	0.20%
2020/10/30	6	40.63	15	40.43	40.40	-9	4,138	-0.22%
2020/10/29	4	40.91	2	41.03	41.00	2	4,260	0.05%
2020/10/28	1	41.70	1	42.20	41.65	0	4,268	0.00%
2020/10/27	1	42.00	10	42.44	42.25	-9	4,271	-0.21%
2020/10/26	6	41.88	2	42.05	42.30	4	4,270	0.09%
2020/10/23	1	42.30	1	41.75	41.95	0	4,283	0.00%
2020/10/22	2	42.20	5	41.93	42.10	-3	4,342	-0.07%
2020/10/21	3	41.97	6	42.10	42.05	-3	4,348	-0.07%
2020/10/20	36	42.75	15	43.10	42.30	21	4,456	0.47%
2020/10/19	12	42.59	34	42.41	42.85	-22	4,359	-0.50%
2020/10/16	2	42.10	2	41.95	41.05	0	4,377	0.00%
2020/10/15	1	41.65	15	41.41	41.45	-14	4,529	-0.31%
2020/10/14	2	40.58	2	40.70	40.80	0	4,576	0.00%
2020/10/13	3	40.30	1	40.25	40.35	2	4,787	0.04%
2020/10/12	5	40.40	6	40.50	40.60	-1	4,894	-0.02%
2020/10/08	0	0.00	1	41.35	41.30	-1	4,945	-0.02%
2020/10/07	1	41.30	3	41.25	41.30	-2	5,013	-0.04%
2020/10/06	0	0.00	8	41.40	41.25	-8	5,135	-0.16%
2020/10/05	0	0.00	1	41.35	41.25	-1	5,566	-0.02%
2020/09/30	3	40.90	5	40.98	40.90	-2	5,753	-0.03%
2020/09/29	2	40.98	4	40.91	40.60	-2	5,813	-0.03%
2020/09/28	5	41.08	0	0.00	41.05	5	5,978	0.08%
2020/09/25	18	41.17	18.1	41.14	41.20	-0.1	6,077	0.00%
2020/09/24	15	40.39	11	40.43	40.40	4	6,049	0.07%
2020/09/23	5	40.15	6	40.22	40.20	-1	6,050	-0.02%
2020/09/22	1	40.20	0	0.00	40.20	1	6,190	0.02%
2020/09/21	3	40.83	0	0.00	40.85	3	6,266	0.05%
2020/09/18	3	41.25	5	41.47	41.75	-2	6,300	-0.03%
2020/09/17	0	0.00	5	41.35	41.35	-5	6,348	-0.08%
2020/09/16	1	41.30	3	41.33	41.35	-2	6,514	-0.03%
2020/09/15	1	41.60	1	41.45	41.55	0	6,828	0.00%
2020/09/14	0	0.00	5	41.23	41.40	-5	6,860	-0.07%
2020/09/11	8	40.13	14	40.74	40.10	-6	6,849	-0.09%
2020/09/10	19	40.64	2	41.20	40.60	17	6,820	0.25%
2020/09/09	7	40.57	2	41.20	41.20	5	6,839	0.07%
2020/09/08	6	41.43	7	41.39	41.65	-1	6,812	-0.01%
2020/09/07	3	42.37	7	41.74	41.70	-4	6,812	-0.06%
2020/09/04	6	42.30	8	42.26	42.60	-2	6,795	-0.03%
2020/09/03	28	43.41	32	43.35	43.10	-4	6,761	-0.06%
2020/09/02	8	43.16	6	43.19	42.80	2	6,641	0.03%
2020/09/01	16	42.97	34	42.95	43.10	-18	6,643	-0.27%
2020/08/31	3	42.12	13	42.14	41.95	-10	6,584	-0.15%
2020/08/28	7	41.89	5	42.05	42.00	2	6,577	0.03%
2020/08/27	6	42.19	10	42.45	42.30	-4	6,576	-0.06%
2020/08/26	7	42.36	19	42.36	42.25	-12	6,550	-0.18%
2020/08/25	3	42.38	12	42.40	42.25	-9	6,525	-0.14%
2020/08/24	9	42.44	23	42.57	42.75	-14	6,469	-0.22%
2020/08/21	7	42.74	23	42.77	42.85	-16	6,403	-0.25%
2020/08/20	28	41.58	19	41.41	40.90	9	6,284	0.14%
2020/08/19	55	43.36	53	43.45	43.25	2	6,081	0.03%
2020/08/18	26	41.69	25	41.71	41.85	1	5,739	0.02%
2020/08/17	16	41.23	33	40.95	41.35	-17	5,670	-0.30%
2020/08/14	21	40.43	9	40.40	40.20	12	5,639	0.21%
2020/08/13	35	40.41	4	41.15	40.40	31	5,632	0.55%
2020/08/12	5	40.13	13	40.41	40.70	-8	5,622	-0.14%
2020/08/11	4	40.45	33	40.63	40.00	-29	5,566	-0.52%
2020/08/10	4	41.13	3	41.30	41.00	1	5,553	0.02%
2020/08/07	7	41.57	22	41.39	41.15	-15	5,549	-0.27%
2020/08/06	9	41.59	6	41.32	41.05	3	5,466	0.05%
2020/08/05	11	41.06	10	41.12	41.45	1	5,439	0.02%
2020/08/04	10	40.86	10	40.84	40.85	0	5,472	0.00%
2020/08/03	13	40.40	24	40.17	40.50	-11	5,366	-0.20%
2020/07/31	32	39.81	4	40.10	39.75	28	5,363	0.52%
2020/07/29	7	39.41	7	39.56	39.35	0	5,379	0.00%
2020/07/28	27	39.43	7	39.74	39.00	20	5,409	0.37%
2020/07/27	21	40.21	4	40.13	39.90	17	5,528	0.31%
2020/07/24	26	42.24	30	42.52	41.50	-4	5,541	-0.07%
2020/07/23	16	41.84	9	41.97	42.35	7	5,432	0.13%
2020/07/22	11	41.85	15	41.59	41.35	-4	5,414	-0.07%
2020/07/21	46	43.76	15	43.52	43.50	31	5,327	0.58%
2020/07/20	5	43.87	23	43.81	43.95	-18	5,169	-0.35%
2020/07/17	30	44.58	26	44.77	44.55	4	5,089	0.08%
2020/07/16	8	44.24	23	44.54	44.50	-15	4,903	-0.31%
2020/07/15	18	44.19	9	43.96	43.45	9	4,803	0.19%
2020/07/14	5	43.99	16	44.08	44.10	-11	4,776	-0.23%
2020/07/13	29	44.17	50	44.36	44.40	-21	4,729	-0.44%
2020/07/10	106	44.54	51	44.68	44.45	55	4,649	1.18%	大買/
2020/07/09	22	43.11	16	43.21	43.75	6	4,245	0.14%
2020/07/08	12	41.70	49	41.84	42.00	-37	4,064	-0.91%
2020/07/07	34	41.68	71.3	41.80	42.00	-37.3	4,020	-0.93%
2020/07/06	44	41.05	20	41.12	41.25	24	3,895	0.62%
2020/07/03	26.5	40.48	8	40.23	40.25	18.5	3,836	0.48%
2020/07/02	4	40.28	7	40.26	40.40	-3	3,898	-0.08%
2020/07/01	50	40.11	13	40.30	40.05	37	3,958	0.93%
2020/06/30	5	39.72	9	39.83	39.90	-4	3,875	-0.10%
2020/06/29	4	38.64	21	38.59	38.35	-17	3,815	-0.45%
2020/06/24	6	39.39	24	39.41	39.05	-18	3,795	-0.47%
2020/06/23	16	39.42	21	39.18	39.40	-5	3,794	-0.13%
2020/06/22	27	39.84	55	39.50	40.00	-28	3,668	-0.76%
2020/06/19	8	38.45	7	38.21	38.45	1	3,386	0.03%
2020/06/18	4	37.85	0	0.00	37.95	4	3,351	0.12%
2020/06/17	0	0.00	2	38.23	37.80	-2	3,348	-0.06%
2020/06/16	0	0.00	3	37.87	38.00	-3	3,368	-0.09%
2020/06/15	1	36.85	5	36.95	36.60	-4	3,404	-0.12%
2020/06/12	6	36.31	4.1	36.32	36.90	1.9	3,425	0.06%
2020/06/11	5	37.90	15	37.78	37.35	-10	3,458	-0.29%
2020/06/10	8	37.99	2	37.95	37.95	6	3,500	0.17%
2020/06/09	3	37.90	0	0.00	37.80	3	3,634	0.08%
2020/06/08	4	38.08	6	38.14	38.20	-2	3,693	-0.05%
2020/06/05	30	38.47	29	38.28	38.75	1	3,634	0.03%
2020/06/04	0	0.00	3	38.07	37.95	-3	3,598	-0.08%
2020/06/03	3	37.67	2	37.67	37.70	1	3,619	0.03%
2020/06/02	1	37.30	14	37.42	37.40	-13	3,603	-0.36%
2020/06/01	0	0.00	2	37.00	37.10	-2	3,607	-0.06%
2020/05/29	2	36.42	0	0.00	36.35	2	3,604	0.05%
2020/05/28	9	37.22	1	37.25	36.70	8	3,613	0.22%
2020/05/27	14	37.34	1	37.55	37.35	13	3,604	0.36%
2020/05/26	0	0.00	34	36.79	37.00	-34	3,549	-0.96%
2020/05/25	6	35.67	10	35.75	35.80	-4	3,519	-0.11%
2020/05/22	4	36.11	3	36.05	36.05	1	3,507	0.03%
2020/05/21	18	36.52	11	36.86	36.50	7	3,494	0.20%
2020/05/20	4	36.23	6	36.36	36.10	-2	3,488	-0.06%
2020/05/19	5	36.25	0	0.00	36.25	5	3,493	0.14%
2020/05/18	8	36.64	1	36.20	36.10	7	3,519	0.20%
2020/05/15	15	36.63	10	36.85	36.35	5	3,531	0.14%
2020/05/14	2	37.70	6	37.39	37.10	-4	3,515	-0.11%
2020/05/13	22	37.81	9.1	37.86	37.95	12.9	3,509	0.37%
2020/05/12	28	38.05	10	38.06	38.20	18	3,502	0.51%
2020/05/11	42	38.68	17	38.82	38.60	25	3,486	0.72%
2020/05/08	2	37.80	10	38.03	37.90	-8	3,389	-0.24%
2020/05/07	5	37.60	27	37.58	37.65	-22	3,369	-0.65%
2020/05/06	15	37.57	13	37.43	37.35	2	3,364	0.06%
2020/05/05	2	37.73	1	37.55	37.65	1	3,364	0.03%
2020/05/04	14	37.68	1	37.80	37.65	13	3,364	0.39%
2020/04/30	51	38.53	11	38.33	38.45	40	3,359	1.19%
2020/04/29	1	36.90	8	36.56	37.10	-7	3,229	-0.22%
2020/04/28	3	36.30	2	36.35	36.30	1	3,230	0.03%
2020/04/27	5	35.69	5	35.85	36.00	0	3,293	0.00%
2020/04/24	16	36.15	5	35.99	35.75	11	3,281	0.34%
2020/04/23	4	35.74	13	35.52	35.85	-9	3,191	-0.28%
2020/04/22	5	33.59	3	34.40	34.55	2	3,150	0.06%
2020/04/21	6	34.87	1	34.55	34.25	5	3,148	0.16%
2020/04/20	0.1	36.00	16	35.22	35.45	-15.9	3,167	-0.50%
2020/04/17	14	35.95	8	35.93	35.20	6	3,171	0.19%
2020/04/16	15	35.29	4	35.43	35.55	11	3,164	0.35%
2020/04/15	2	35.13	2	35.60	35.10	0	3,179	0.00%
2020/04/14	3	34.90	2	34.70	34.90	1	3,204	0.03%
2020/04/13	2	34.55	0	0.00	34.50	2	3,247	0.06%
2020/04/10	0	0.00	2	34.60	34.65	-2	3,279	-0.06%
2020/04/09	0	0.00	10	34.40	34.40	-10	3,353	-0.30%
2020/04/08	1	34.55	2	34.75	35.00	-1	3,473	-0.03%
2020/04/07	20	34.59	11	34.51	34.90	9	3,459	0.26%
2020/04/06	17	32.07	27	32.29	32.75	-10	3,453	-0.29%
2020/04/01	1	29.65	10	29.45	29.80	-9	3,570	-0.25%
2020/03/31	10	29.26	15	29.26	29.25	-5	3,641	-0.14%
2020/03/30	12	28.82	5	28.99	29.50	7	3,626	0.19%
2020/03/27	11	29.61	3	29.80	28.90	8	3,612	0.22%
2020/03/26	4	28.91	1	28.05	28.70	3	3,601	0.08%
2020/03/25	7	28.11	0	0.00	27.70	7	3,579	0.20%
2020/03/24	7	26.66	1.3	26.18	26.80	5.7	3,562	0.16%
2020/03/23	2	25.00	6	24.92	25.00	-4	3,583	-0.11%
2020/03/20	1	25.55	2	24.90	25.70	-1	3,597	-0.03%
2020/03/19	2	25.20	14	23.65	23.40	-12	3,583	-0.33%
2020/03/18	6	26.73	1	26.20	26.00	5	3,620	0.14%
2020/03/17	0	0.00	3	26.65	26.90	-3	3,842	-0.08%
2020/03/16	4	28.48	11	27.80	27.80	-7	3,911	-0.18%
2020/03/13	4	28.35	1	28.35	28.45	3	4,071	0.07%
2020/03/12	6	32.33	10	31.50	31.50	-4	4,017	-0.10%
2020/03/11	0	0.00	5	35.50	34.80	-5	3,992	-0.13%
2020/03/09	1	35.40	13	35.07	35.00	-12	4,066	-0.30%
2020/03/06	1	36.85	2	36.85	36.75	-1	4,173	-0.02%
2020/03/05	2	37.65	0	0.00	37.65	2	4,251	0.05%
2020/03/03	0	0.00	5	37.50	37.20	-5	4,322	-0.12%
2020/03/02	11	36.50	5	36.66	36.50	6	4,344	0.14%
2020/02/27	1	37.40	0	0.00	37.20	1	4,385	0.02%
2020/02/26	1	38.45	0	0.00	38.20	1	4,383	0.02%
2020/02/25	1	37.50	0	0.00	38.30	1	4,392	0.02%
2020/02/24	12	37.88	1	37.95	37.95	11	4,427	0.25%
2020/02/19	6	38.96	0	0.00	38.85	6	4,531	0.13%
2020/02/18	0	0.00	1	38.00	38.10	-1	4,567	-0.02%
2020/02/17	7	38.70	0	0.00	38.80	7	4,685	0.15%
2020/02/14	5	39.40	1	39.40	39.40	4	5,007	0.08%
2020/02/12	1	38.95	0	0.00	39.25	1	5,342	0.02%
2020/02/11	5	38.62	0	0.00	38.90	5	5,467	0.09%
2020/02/10	0	0.00	2	37.53	38.00	-2	5,641	-0.04%
2020/02/07	3	38.72	0	0.00	38.60	3	5,764	0.05%
2020/02/06	39	39.30	2	39.38	39.40	37	5,885	0.63%
2020/02/05	2	38.90	0.1	39.05	38.90	1.9	5,997	0.03%
2020/02/04	1	39.05	1	39.10	39.40	0	6,363	0.00%
2020/01/31	1	39.40	15	40.37	39.80	-14	6,658	-0.21%
2020/01/30	2	40.58	0	0.00	40.30	2	6,867	0.03%
2020/01/17	4	44.70	0	0.00	44.75	4	7,059	0.06%
2020/01/15	0	0.00	1	44.10	44.10	-1	7,475	-0.01%
2020/01/14	7	44.35	1	44.40	44.45	6	8,362	0.07%
2020/01/13	3	43.55	0	0.00	43.60	3	8,385	0.04%
2020/01/10	2	43.00	0	0.00	43.40	2	8,464	0.02%
2020/01/09	0	0.00	0.2	43.30	43.20	-0.2	8,509	0.00%
2020/01/08	1	43.30	19	43.28	43.25	-18	8,763	-0.21%
2020/01/07	3	43.60	4	43.15	43.00	-1	8,956	-0.01%
2020/01/06	5	44.57	5	44.45	44.15	0	9,363	0.00%
2020/01/03	3	45.83	4	45.38	45.35	-1	9,819	-0.01%
2020/01/02	3	45.92	5	46.79	45.90	-2	10,112	-0.02%
2019/12/31	12	46.19	12	45.85	45.80	0	10,155	0.00%
2019/12/30	1	46.30	6	46.18	46.10	-5	10,186	-0.05%
2019/12/27	7	45.66	107	45.47	46.00	-100	10,049	-1.00%	大賣/
2019/12/26	72	44.46	3	44.53	44.80	69	9,824	0.70%
2019/12/25	1	43.75	0	0.00	43.85	1	9,696	0.01%
2019/12/24	1	43.70	0	0.00	43.85	1	9,720	0.01%
2019/12/23	8	43.93	3.2	43.92	43.75	4.8	9,746	0.05%
2019/12/20	1	43.55	1	43.50	43.45	0	9,733	0.00%
2019/12/19	4	43.26	1	43.20	43.20	3	9,735	0.03%
2019/12/18	3	43.77	0	0.00	43.40	3	9,748	0.03%
2019/12/17	2	44.28	7	44.21	43.90	-5	9,828	-0.05%
2019/12/16	0	0.00	2	44.00	44.10	-2	9,899	-0.02%
2019/12/13	1	43.80	15	43.85	43.70	-14	10,019	-0.14%
2019/12/12	15	45.67	6	46.16	44.65	9	9,924	0.09%
2019/12/11	2	44.98	4	44.51	45.25	-2	9,721	-0.02%
2019/12/10	2	44.80	25	45.06	44.80	-23	9,684	-0.24%
2019/12/09	2	44.10	0	0.00	43.85	2	9,488	0.02%
2019/12/06	2	43.68	1	44.10	44.15	1	9,472	0.01%
2019/12/05	4	43.33	0	0.00	43.30	4	9,755	0.04%
2019/12/04	15	43.51	0	0.00	43.00	15	9,952	0.15%
2019/12/03	7	44.21	14	44.26	43.90	-7	9,913	-0.07%
2019/12/02	5	43.70	4	43.63	43.50	1	9,777	0.01%
2019/11/29	6	42.42	0	0.00	43.15	6	9,734	0.06%
2019/11/28	0	0.00	1	43.45	43.45	-1	9,673	-0.01%
2019/11/26	0	0.00	4	43.20	43.50	-4	9,652	-0.04%
2019/11/22	0	0.00	2	42.55	42.35	-2	9,644	-0.02%
2019/11/21	1	42.65	2	42.90	42.60	-1	9,690	-0.01%
2019/11/20	6	42.40	0	0.00	42.35	6	9,701	0.06%
2019/11/19	1	43.20	1	43.50	43.20	0	9,746	0.00%
2019/11/18	2	43.35	9	43.39	43.50	-7	9,730	-0.07%
2019/11/15	21	42.74	2.5	42.93	43.05	18.6	9,742	0.19%
2019/11/14	2	41.60	11	41.86	42.20	-9	9,773	-0.09%
2019/11/13	26	42.42	3	43.05	42.10	23	9,656	0.24%
2019/11/12	6	45.17	0	0.00	44.65	6	9,317	0.06%
2019/11/11	19	46.45	14	45.12	45.20	5	9,183	0.05%
2019/11/08	28	45.70	48	45.10	45.70	-20	8,954	-0.22%
2019/11/07	31	45.17	22	44.83	44.95	9	8,821	0.10%
2019/11/06	5	44.38	22	44.54	44.60	-17	8,649	-0.20%
2019/11/05	5	44.05	3	44.20	44.05	2	8,518	0.02%
2019/11/04	7	45.36	14.1	45.18	45.00	-7.1	8,393	-0.08%
2019/11/01	28	46.55	3	45.83	45.90	25	8,267	0.30%
2019/10/31	2	45.55	16	45.23	45.70	-14	7,899	-0.18%
2019/10/30	19	45.68	8	45.03	45.00	11	7,712	0.14%
2019/10/29	14	45.39	19	44.97	44.75	-5	7,522	-0.07%
2019/10/28	40	44.30	30	44.39	44.20	10	7,296	0.14%
2019/10/25	2	44.13	6	43.81	43.80	-4	7,172	-0.06%
2019/10/24	21	45.07	27	44.75	44.80	-6	7,057	-0.09%
2019/10/23	20	46.09	23	45.70	45.05	-3	6,886	-0.04%
2019/10/22	59	45.98	160	47.39	46.00	-101	6,665	-1.52%	大賣/鉅額交易
2019/10/21	11	44.28	10	43.65	44.00	1	5,805	0.02%
2019/10/18	17	43.65	48	43.54	43.60	-31	5,744	-0.54%
2019/10/17	82	43.40	18	43.19	43.35	64	5,658	1.13%
2019/10/16	37	43.35	8.1	43.69	43.05	28.9	5,626	0.51%
2019/10/15	8	43.85	2	43.65	43.30	6	5,344	0.11%
2019/10/14	96	43.33	58	43.16	44.55	38	5,150	0.74%
2019/10/09	19	39.81	20	40.08	40.50	-1	4,702	-0.02%
2019/10/08	16	38.86	33	38.84	38.50	-17	4,309	-0.39%
2019/10/07	28	37.38	18	37.27	37.35	10	4,173	0.24%
2019/10/04	6	35.62	5	35.95	36.55	1	4,071	0.02%
2019/10/03	2	35.10	2	35.00	35.05	0	3,990	0.00%
2019/10/02	2	35.45	0	0.00	35.40	2	3,985	0.05%
2019/10/01	1	35.05	11	34.95	35.20	-10	3,992	-0.25%
2019/09/27	8	34.90	1	34.60	34.80	7	4,004	0.17%
2019/09/26	4	35.80	4	35.95	35.60	0	3,976	0.00%
2019/09/25	0	0.00	4	35.25	35.55	-4	3,944	-0.10%
2019/09/24	3	36.03	0	0.00	36.00	3	3,936	0.08%
2019/09/23	0	0.00	10	36.10	36.45	-10	3,901	-0.26%
2019/09/20	16	36.52	3	36.45	36.10	13	3,869	0.34%
2019/09/19	1	36.30	4	36.51	36.50	-3	3,745	-0.08%
2019/09/18	1	36.70	4	37.00	37.00	-3	3,653	-0.08%
2019/09/17	1	35.55	0	0.00	35.55	1	3,510	0.03%
2019/09/16	1	36.20	1	36.20	35.95	0	3,567	0.00%
2019/09/12	6	36.20	0	0.00	36.15	6	3,531	0.17%
2019/09/10	0	0.00	10	34.90	34.80	-10	3,423	-0.29%
2019/09/09	31	37.22	6	36.95	35.70	25	3,350	0.75%
2019/09/06	13	35.80	18	36.28	36.60	-5	3,022	-0.17%
2019/09/02	1	34.80	3	34.82	34.80	-2	2,785	-0.07%
2019/08/30	10	35.00	1	34.75	34.65	9	2,772	0.32%
2019/08/29	0	0.00	1	34.45	34.50	-1	2,747	-0.04%
2019/08/28	0	0.00	3	34.17	34.30	-3	2,732	-0.11%
2019/08/27	3	33.87	0	0.00	33.75	3	2,691	0.11%
2019/08/26	2	33.48	1	33.30	33.35	1	2,671	0.04%
2019/08/23	1	36.00	0	0.00	35.30	1	2,631	0.04%
2019/08/22	1	35.65	13	35.57	35.75	-12	2,602	-0.46%
2019/08/21	2	34.85	0	0.00	34.85	2	2,522	0.08%
2019/08/20	2	35.10	2	35.05	35.05	0	2,497	0.00%
2019/08/19	17	35.08	17	35.06	35.05	0	2,432	0.00%
2019/08/16	0	0.00	5	32.78	32.90	-5	2,354	-0.21%
2019/08/14	5	32.20	6	32.53	31.85	-1	2,345	-0.04%
2019/08/13	0	0.00	5	31.60	31.90	-5	2,342	-0.21%
2019/08/06	1	29.65	0	0.00	30.50	1	2,497	0.04%
2019/08/05	3	30.80	0	0.00	30.80	3	2,551	0.12%
2019/08/02	4	31.85	0	0.00	31.80	4	2,666	0.15%
2019/08/01	2	33.35	0	0.00	33.35	2	2,703	0.07%
2019/07/31	1	33.70	1	33.55	34.00	0	2,807	0.00%
2019/07/30	0	0.00	5	35.03	35.15	-5	2,822	-0.18%
2019/07/26	0	0.00	2	35.60	35.70	-2	2,837	-0.07%
2019/07/25	2	34.93	1	34.80	35.30	1	2,875	0.03%
2019/07/24	4	35.00	3	34.70	34.65	1	2,889	0.03%
2019/07/23	0	0.00	1.2	35.29	35.15	-1.2	2,959	-0.04%
2019/07/22	1	35.40	0	0.00	35.15	1	3,052	0.03%
2019/07/18	5	35.44	2	34.90	34.90	3	3,040	0.10%
2019/07/17	0	0.00	1	34.95	35.20	-1	3,007	-0.03%
2019/07/16	4	35.31	0	0.00	35.10	4	3,048	0.13%
2019/07/15	2	35.15	3	35.00	35.15	-1	3,079	-0.03%
2019/07/12	14	35.84	5	35.78	35.80	9	3,119	0.29%
2019/07/11	17	36.31	11	36.45	36.80	6	3,099	0.19%
2019/07/10	9	34.36	4	35.73	35.80	5	2,908	0.17%
2019/07/09	2	32.55	1	32.50	32.55	1	2,876	0.03%
2019/07/05	0	0.00	5	32.75	32.80	-5	3,075	-0.16%
2019/07/01	3	32.20	1	32.50	32.60	2	3,839	0.05%
2019/06/27	5	31.80	0	0.00	31.70	5	3,904	0.13%
2019/06/25	6	31.63	0	0.00	31.45	6	4,004	0.15%
2019/06/24	0	0.00	1	32.05	32.00	-1	4,174	-0.02%
2019/06/21	2	33.05	3	32.93	31.70	-1	4,317	-0.02%
2019/06/20	0	0.00	1	32.00	32.35	-1	4,331	-0.02%
2019/06/19	0	0.00	3	31.53	31.65	-3	4,389	-0.07%
2019/06/18	0	0.00	1	31.01	31.00	-1	4,417	-0.02%
2019/06/17	1	30.90	0	0.00	31.00	1	4,482	0.02%
2019/06/14	0	0.00	3	31.82	31.55	-3	4,557	-0.07%
2019/06/13	2	31.98	12	32.53	31.50	-10	4,625	-0.22%
2019/06/12	18	32.74	0	0.00	32.95	18	4,701	0.38%
2019/06/11	1	31.75	0	0.00	31.15	1	4,830	0.02%
2019/06/10	0	0.00	1	31.10	31.00	-1	5,174	-0.02%
2019/06/06	1	30.70	0	0.00	30.65	1	5,754	0.02%
2019/06/05	0	0.00	1	31.45	31.10	-1	6,114	-0.02%
2019/06/04	1	31.15	0	0.00	31.00	1	6,214	0.02%
2019/06/03	0	0.00	2	31.55	31.50	-2	6,445	-0.03%
2019/05/29	2	30.60	1	30.85	30.75	1	7,135	0.01%
2019/05/28	2	31.70	0	0.00	30.50	2	7,127	0.03%
2019/05/24	0	0.00	1	31.50	31.60	-1	7,203	-0.01%
2019/05/23	1	30.90	1	31.50	30.90	0	7,217	0.00%
2019/05/17	2	31.80	0	0.00	31.55	2	7,296	0.03%
2019/05/13	0	0.00	7	33.18	32.80	-7	7,185	-0.10%
2019/05/10	15	35.16	29	33.55	33.70	-14	7,109	-0.20%
2019/05/09	0	0.00	2	35.98	35.45	-2	6,976	-0.03%
2019/05/08	17	35.78	10	36.33	35.35	7	6,904	0.10%
2019/05/07	15	37.71	11	37.40	37.35	4	6,796	0.06%
2019/05/06	0	0.00	15	38.57	37.90	-15	6,747	-0.22%
2019/05/03	1	38.40	0	0.00	39.00	1	6,703	0.01%
2019/05/02	11	38.89	1	38.55	38.80	10	6,634	0.15%
2019/04/30	2	36.93	0	0.00	37.50	2	6,546	0.03%
2019/04/29	5	38.04	25	38.00	37.50	-20	6,501	-0.31%
2019/04/26	37	39.00	4	39.00	38.95	33	6,379	0.52%
2019/04/25	0	0.00	1	38.00	37.95	-1	6,240	-0.02%
2019/04/24	3	37.83	0	0.00	37.85	3	6,232	0.05%
2019/04/22	1	38.65	0	0.00	38.65	1	6,181	0.02%
2019/04/19	2	37.63	1	38.05	37.70	1	6,119	0.02%
2019/04/18	5	39.03	2	40.05	38.25	3	6,016	0.05%
2019/04/17	1	40.50	17	40.43	39.20	-16	5,932	-0.27%
2019/04/16	1.5	39.23	6	39.64	39.50	-4.5	5,834	-0.08%
2019/04/15	1	39.00	0	0.00	40.20	1	5,761	0.02%
2019/04/12	16	39.47	9	39.27	38.95	7	5,677	0.12%
2019/04/11	11	40.44	1	39.90	40.05	10	5,554	0.18%
2019/04/10	13	42.08	99	42.26	41.10	-86	5,459	-1.58%
2019/04/09	9	42.10	23	42.30	42.90	-14	5,339	-0.26%
2019/04/08	8	43.97	14	43.81	43.05	-6	5,252	-0.11%
2019/04/03	18	42.60	42	42.84	43.45	-24	5,053	-0.47%
2019/04/02	8	39.50	27	39.36	39.50	-19	4,620	-0.41%
2019/04/01	7	38.84	0	0.00	39.00	7	4,567	0.15%
2019/03/29	0	0.00	2	39.25	39.20	-2	4,523	-0.04%
2019/03/28	21	39.58	0	0.00	39.05	21	4,497	0.47%
2019/03/27	39	40.31	6	40.40	40.75	33	4,438	0.74%
2019/03/26	9	39.16	25	38.66	39.00	-16	4,258	-0.38%
2019/03/25	2	38.15	5	38.27	38.00	-3	4,125	-0.07%
2019/03/22	29	38.83	12	38.93	38.25	17	4,042	0.42%
2019/03/21	14	37.98	23	38.40	38.65	-9	3,975	-0.23%
2019/03/20	54	38.71	31	38.55	38.15	23	3,961	0.58%
2019/03/19	53	38.70	20	38.71	38.00	33	3,894	0.85%
2019/03/18	7	38.40	25	38.43	38.65	-18	3,804	-0.47%
2019/03/15	44	39.40	78	39.63	38.50	-34	3,726	-0.91%
2019/03/14	17	40.52	21	40.05	40.65	-4	3,582	-0.11%
2019/03/13	36	39.56	23.5	39.17	40.30	12.5	3,419	0.36%
2019/03/12	30	38.92	51	38.72	37.55	-21	3,078	-0.68%
2019/03/11	55	36.39	46	37.85	38.60	9	2,521	0.36%
2019/03/08	14	34.70	4	34.45	35.10	10	2,187	0.46%
2019/03/07	11	34.75	16	34.91	35.10	-5	2,108	-0.24%
2019/03/06	66	33.73	69	34.48	34.70	-3	1,888	-0.16%
2019/03/05	13	31.80	14	32.42	31.95	-1	1,550	-0.06%
2019/03/04	0	0.00	5	30.30	30.40	-5	1,261	-0.40%
2019/02/27	0	0.00	2	28.63	28.80	-2	1,193	-0.17%
2019/02/26	2	28.43	18	28.39	28.35	-16	1,179	-1.36%
2019/02/25	1	27.45	3	27.87	27.95	-2	1,128	-0.18%
2019/02/22	9	27.37	1	27.40	27.30	8	1,125	0.71%
2019/02/21	2	27.90	10	27.90	27.95	-8	1,133	-0.71%
2019/02/20	0	0.00	11	28.05	28.10	-11	1,163	-0.95%
2019/02/19	1	27.75	0	0.00	28.00	1	1,301	0.08%
2019/02/18	16	27.82	2	28.08	28.00	14	1,411	0.99%
2019/02/15	3	26.05	0	0.00	26.90	3	1,301	0.23%
2019/02/13	2	25.10	2	25.15	25.05	0	1,222	0.00%
2019/01/28	0	0.00	2	24.73	24.40	-2	1,180	-0.17%
2019/01/25	0	0.00	1	24.05	24.05	-1	1,168	-0.09%
2019/01/24	0	0.00	1	23.90	23.70	-1	1,171	-0.09%
2019/01/23	1	23.60	0	0.00	23.70	1	1,175	0.09%
2019/01/18	1	24.15	0	0.00	23.90	1	1,193	0.08%
2019/01/17	0	0.00	2	23.90	24.05	-2	1,200	-0.17%
2019/01/14	3	23.48	0	0.00	23.30	3	1,206	0.25%
2019/01/11	2	23.70	0	0.00	23.70	2	1,230	0.16%
2019/01/09	0.8	23.25	0	0.00	23.40	0.8	1,234	0.07%
2018/12/28	1	23.75	0	0.00	23.70	1	1,318	0.08%
2018/12/24	0	0.00	1	24.00	24.05	-1	1,352	-0.07%
2018/12/20	0	0.00	4	23.00	22.95	-4	1,353	-0.30%
2018/12/17	0	0.00	1	24.40	24.35	-1	1,433	-0.07%
2018/12/13	1	25.25	4	25.34	25.20	-3	1,446	-0.21%
2018/12/06	5	24.54	1	24.55	24.30	4	1,444	0.28%
2018/12/03	0	0.00	1	24.75	25.25	-1	1,434	-0.07%
2018/11/29	0	0.00	2	24.40	24.30	-2	1,383	-0.14%
2018/11/28	4	24.54	0	0.00	24.55	4	1,362	0.29%
2018/11/27	3	24.03	0	0.00	24.00	3	1,334	0.22%
2018/11/26	0	0.00	3	24.12	24.10	-3	1,335	-0.22%
2018/11/23	1	24.20	0	0.00	24.15	1	1,337	0.07%
2018/11/22	1	24.50	0	0.00	24.35	1	1,335	0.07%
2018/11/19	0	0.00	1	24.05	24.10	-1	1,272	-0.08%
2018/11/16	5	23.99	1	23.85	24.00	4	1,240	0.32%
2018/11/15	0	0.00	2	23.45	23.45	-2	1,079	-0.19%
2018/11/06	2	21.55	0	0.00	21.25	2	1,060	0.19%
2018/10/23	0	0.00	6	21.10	20.80	-6	1,131	-0.53%
2018/10/19	0	0.00	5	21.20	21.10	-5	1,134	-0.44%
2018/10/16	1	22.40	0	0.00	21.90	1	1,109	0.09%
2018/10/15	1	22.05	0	0.00	22.05	1	1,106	0.09%
2018/10/12	1	21.55	0	0.00	21.75	1	1,115	0.09%
2018/10/11	11	22.02	4	21.90	21.85	7	1,110	0.63%
2018/10/09	2	24.20	2	24.13	24.25	0	1,064	0.00%
2018/10/08	1	23.90	2	24.20	24.20	-1	1,059	-0.09%
2018/10/02	1	26.25	0	0.00	26.30	1	1,022	0.10%
2018/10/01	4	26.24	0	0.00	26.20	4	1,030	0.39%
2018/09/28	3	26.00	0	0.00	25.90	3	1,046	0.29%
2018/09/27	1	26.00	0	0.00	25.95	1	1,038	0.10%
2018/09/26	1	26.00	0	0.00	26.10	1	1,034	0.10%
2018/09/25	2	26.00	0	0.00	25.90	2	1,029	0.19%
2018/09/20	1	26.50	0	0.00	26.50	1	936	0.11%
2018/09/19	1	26.90	0	0.00	26.85	1	918	0.11%
2018/09/18	0	0.00	1	28.05	27.20	-1	916	-0.11%
2018/09/14	0	0.00	3	27.00	27.40	-3	919	-0.33%
2018/09/13	1	26.60	0	0.00	26.60	1	928	0.11%
2018/09/12	0	0.00	1	26.85	26.95	-1	926	-0.11%
2018/09/11	3	26.90	2	27.00	26.95	1	927	0.11%
2018/09/10	0	0.00	3	27.13	27.05	-3	937	-0.32%
2018/09/07	0	0.00	1	27.30	27.20	-1	926	-0.11%
2018/09/05	1	27.85	0	0.00	27.75	1	944	0.11%
2018/08/29	2	28.60	0	0.00	28.60	2	989	0.20%
2018/08/28	0	0.00	2	28.10	28.10	-2	990	-0.20%
2018/08/21	1	27.50	0	0.00	27.60	1	1,026	0.10%
2018/08/20	1	27.60	0	0.00	27.60	1	1,039	0.10%
2018/08/15	5	27.78	3	28.67	28.30	2	1,018	0.20%
2018/08/10	6	30.24	0	30.70	30.20	6	961	0.62%
2018/08/03	7	30.71	1	30.60	30.80	6	1,063	0.56%
2018/08/02	3	31.02	0	0.00	30.80	3	1,054	0.28%
2018/08/01	6	33.09	109	32.95	33.05	-103	1,061	-9.70%	大賣/鉅額交易
2018/07/31	0.3	33.15	30	33.08	33.10	-29.7	1,050	-2.83%
2018/07/27	22	33.13	0	0.00	33.00	22	1,061	2.07%
2018/07/26	0	0.00	1	32.55	32.65	-1	1,056	-0.09%
2018/07/25	6	32.55	5	32.45	32.50	1	1,058	0.09%
2018/07/20	4	32.35	25	32.36	32.45	-21	1,087	-1.93%
2018/07/19	2	32.60	0	0.00	32.55	2	1,094	0.18%
2018/07/18	1	32.10	0	0.00	32.00	1	1,085	0.09%
2018/07/16	1	31.90	0	0.00	31.90	1	1,086	0.09%
2018/07/13	1	31.45	0	0.00	31.70	1	1,092	0.09%
2018/07/09	0	0.00	31	31.00	31.80	-31	1,099	-2.82%
2018/07/04	20	32.20	0	0.00	32.25	20	1,080	1.85%
2018/07/03	1	32.20	0	0.00	32.15	1	1,091	0.09%
2018/07/02	0.2	32.60	0	0.00	32.55	0.2	1,095	0.02%
2018/06/28	3	32.15	2	32.18	32.10	1	1,090	0.09%
2018/06/27	1	33.00	5	33.00	32.70	-4	1,087	-0.37%
2018/06/26	1	32.90	0	0.00	33.00	1	1,081	0.09%
2018/06/25	0	0.00	4	34.05	34.00	-4	1,063	-0.38%
2018/06/22	2	34.90	0	0.00	34.45	2	1,049	0.19%
2018/06/19	20	35.96	22	35.61	35.55	-2	1,031	-0.19%
2018/06/13	0	0.00	2	35.95	35.95	-2	991	-0.20%
2018/06/12	12	35.89	5	35.95	35.80	7	975	0.72%
2018/06/08	10	36.19	0	0.00	36.05	10	964	1.04%
2018/06/07	10	36.50	5	36.40	36.30	5	961	0.52%
2018/06/04	15	35.68	0	0.00	35.70	15	934	1.61%
2018/06/01	2	35.60	0	0.00	35.45	2	963	0.21%
2018/05/31	3	35.15	5	35.05	35.45	-2	970	-0.21%
2018/05/30	33	35.10	0	0.00	35.05	33	966	3.41%
2018/05/29	1	35.50	0	0.00	35.40	1	969	0.10%
2018/05/28	10	35.40	0	0.00	35.35	10	975	1.02%
2018/05/24	1	35.15	0	0.00	35.20	1	968	0.10%
2018/05/22	2	35.50	0	0.00	35.55	2	984	0.20%
2018/05/21	1	35.20	0	0.00	35.15	1	1,002	0.10%
2018/05/18	0	0.00	2	35.25	35.05	-2	1,007	-0.20%
2018/05/16	10	35.76	5	36.00	35.55	5	991	0.50%
2018/05/15	1	39.70	0	0.00	39.50	1	928	0.11%
2018/05/14	2	40.50	0	0.00	40.45	2	970	0.21%
2018/05/11	0	0.00	1	41.00	41.00	-1	988	-0.10%
2018/05/10	1	40.60	20	40.65	40.40	-19	996	-1.91%
2018/05/09	2	40.25	6	40.98	41.00	-4	998	-0.40%
2018/05/08	1	39.35	0	0.00	39.30	1	986	0.10%
2018/05/04	1	38.55	0	0.00	38.75	1	971	0.10%
2018/05/03	5	38.70	0	0.00	39.00	5	977	0.51%
2018/04/27	5	38.80	0	0.00	38.80	5	987	0.51%
2018/04/25	11	39.55	1	39.50	39.50	10	1,011	0.99%
2018/04/24	0	0.00	2	39.58	40.05	-2	1,006	-0.20%
2018/04/19	3	41.28	1	41.65	41.10	2	1,015	0.20%
2018/04/18	0	0.00	2	40.20	40.75	-2	1,017	-0.20%
2018/04/13	0	0.00	1	40.50	40.50	-1	1,069	-0.09%
2018/04/11	0	0.00	2	40.50	40.40	-2	1,136	-0.18%
2018/04/09	0	0.00	1	40.05	40.05	-1	1,182	-0.08%
2018/04/03	1	40.15	0	0.00	40.10	1	1,189	0.08%
2018/04/02	1	40.75	0	0.00	40.75	1	1,190	0.08%
2018/03/30	3	40.75	1	41.00	41.00	2	1,199	0.17%
2018/03/29	1	40.85	0	0.00	40.80	1	1,211	0.08%
2018/03/28	0	0.00	1	41.10	41.05	-1	1,215	-0.08%
2018/03/27	12	40.95	2	40.98	41.00	10	1,225	0.82%
2018/03/26	1	40.40	0	0.00	40.35	1	1,239	0.08%
2018/03/23	1	40.80	12	40.48	40.50	-11	1,277	-0.86%
2018/03/22	4	41.91	0	0.00	41.70	4	1,372	0.29%
2018/03/21	1	42.30	0	0.00	42.05	1	1,418	0.07%
2018/03/20	10	42.00	0	0.00	42.05	10	1,465	0.68%
2018/03/19	2	42.45	0	0.00	42.40	2	1,537	0.13%
2018/03/16	12	42.58	0	0.00	42.55	12	1,616	0.74%
2018/03/14	0	0.00	30	42.93	43.15	-30	1,721	-1.74%
2018/03/13	1	43.00	1	43.00	43.00	0	1,748	0.00%
2018/03/12	0	0.00	2	42.73	42.65	-2	1,768	-0.11%
2018/03/09	1	42.50	0	0.00	42.70	1	1,794	0.06%
2018/03/08	1	42.90	0	0.00	42.90	1	1,811	0.06%
2018/03/07	24	43.25	1	43.30	42.85	23	1,843	1.25%
2018/03/06	19	42.34	3	42.53	42.60	16	1,828	0.87%
2018/03/05	10	41.61	1	41.70	41.50	9	1,829	0.49%
2018/03/02	21	42.19	0	0.00	42.00	21	1,929	1.09%
2018/03/01	16	41.98	0	0.00	42.60	16	1,959	0.82%
2018/02/26	5	42.25	0	0.00	42.30	5	2,002	0.25%
2018/02/23	4	42.20	0	0.00	42.15	4	2,005	0.20%
2018/02/22	5	41.50	0	0.00	41.60	5	2,024	0.25%
2018/02/12	2	41.25	13	41.20	41.15	-11	2,110	-0.52%
2018/02/09	6	39.98	0	0.00	41.10	6	2,135	0.28%
2018/02/08	0	0.00	1	41.95	41.90	-1	2,158	-0.05%
2018/02/07	1	42.30	5	42.75	41.70	-4	2,171	-0.18%
2018/02/06	11	41.59	4	41.61	41.75	7	2,182	0.32%
2018/02/05	0	0.00	3	45.47	45.60	-3	2,157	-0.14%
2018/02/02	1	46.50	4	46.49	46.95	-3	2,198	-0.14%
2018/01/31	6	46.00	0	0.00	45.95	6	2,460	0.24%
2018/01/30	1	46.70	1	46.90	46.75	0	2,477	0.00%
2018/01/29	0	0.00	3	46.15	45.90	-3	2,474	-0.12%
2018/01/26	1	45.45	0	0.00	45.50	1	2,505	0.04%
2018/01/25	4	46.08	0	0.00	46.00	4	2,542	0.16%
2018/01/23	0	0.00	37.6	46.73	46.75	-37.6	2,552	-1.47%
2018/01/22	3	46.90	2	46.75	46.75	1	2,593	0.04%
2018/01/19	1	47.30	0	0.00	47.40	1	2,660	0.04%
2018/01/18	1	47.55	1	47.60	47.60	0	2,692	0.00%
2018/01/16	0	0.00	1	47.55	47.60	-1	2,913	-0.03%
2018/01/15	4	47.88	2	47.85	47.80	2	2,946	0.07%
2018/01/12	0	0.00	1	47.80	47.80	-1	3,009	-0.03%
2018/01/11	2	47.50	0	0.00	47.05	2	3,037	0.07%
2018/01/10	3	48.02	4	48.03	48.10	-1	3,084	-0.03%
2018/01/09	2	48.43	0	0.00	48.00	2	3,122	0.06%
2018/01/08	4	49.44	1	48.70	48.70	3	3,146	0.10%
2018/01/05	2	49.73	0	0.00	49.70	2	3,229	0.06%
2018/01/04	3	49.45	0	0.00	49.45	3	3,273	0.09%
2018/01/03	0	0.00	1	49.50	49.75	-1	3,364	-0.03%
2018/01/02	2	49.25	0	0.00	49.30	2	3,458	0.06%