正崴 (2392)-元大-新莊券商分點個股進出

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
46.60
漲跌
▲1.10
漲幅
+2.42%
成交量
3,340張
產業
上市電子零組件類股▲1.65%
590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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	0	0.00	16	46.53	46.60	-16	2,442	-0.65%
2024/04/26	1	45.75	1	45.50	45.50	0	2,404	0.00%
2024/04/25	1	45.85	0	0.00	45.40	1	2,422	0.04%
2024/04/24	0	0.00	2	45.30	45.80	-2	2,415	-0.08%
2024/04/19	10	44.40	0	0.00	44.40	10	2,430	0.41%
2024/04/18	0	0.00	10	45.92	46.25	-10	2,388	-0.42%
2024/04/17	2	44.60	0	0.00	44.45	2	2,355	0.08%
2024/04/16	7.1	44.03	2	44.35	43.50	5.1	2,351	0.22%
2024/04/15	0	0.00	10	46.01	45.80	-10	2,301	-0.43%
2024/04/11	6.1	45.84	0.1	45.85	45.85	6	2,300	0.26%
2024/04/09	0	0.00	1	46.45	46.25	-1	2,395	-0.04%
2024/04/08	0.2	46.12	1	45.95	45.90	-0.9	2,389	-0.04%
2024/04/03	1	46.40	1	46.25	46.35	0	2,378	0.00%
2024/04/02	13	46.87	2	46.93	47.00	11	2,371	0.46%
2024/04/01	4	47.54	10	47.56	47.10	-6	2,388	-0.25%
2024/03/29	7	48.00	12	47.40	46.40	-5	2,313	-0.22%
2024/03/28	13	46.25	0	0.00	46.00	13	2,161	0.60%
2024/03/27	15.1	46.66	6	46.81	47.10	9.1	2,122	0.43%
2024/03/26	0.1	44.60	3	44.83	44.85	-2.9	2,030	-0.14%
2024/03/25	5	45.23	2	45.30	45.15	3	2,077	0.14%
2024/03/22	0.1	44.85	0	0.00	45.00	0.1	2,139	0.00%
2024/03/20	1	44.80	0	0.00	44.40	1	2,327	0.04%
2024/03/18	1	44.20	0	0.00	44.00	1	2,711	0.04%
2024/03/15	1	44.60	2	44.95	44.15	-1	3,287	-0.03%
2024/03/14	4	44.48	0	0.00	44.40	4	3,448	0.12%
2024/03/13	3	45.49	2	46.20	45.15	1	3,437	0.03%
2024/03/12	9.1	45.31	0	0.00	45.20	9.1	3,402	0.27%
2024/03/11	0	0.00	3	43.35	43.90	-3	3,333	-0.09%
2024/03/08	0	44.30	1	44.75	43.95	-1	3,332	-0.03%
2024/03/07	0	0.00	6	45.53	45.45	-6	3,320	-0.18%
2024/03/06	0	0.00	1	46.20	46.05	-1	3,334	-0.03%
2024/03/05	0	0.00	2	46.50	46.50	-2	3,341	-0.06%
2024/03/04	3	46.07	2	45.85	45.85	1	3,355	0.03%
2024/03/01	1	45.35	6	45.92	46.05	-5	3,335	-0.15%
2024/02/29	1	45.10	2	44.75	45.45	-1	3,380	-0.03%
2024/02/27	1	44.25	0	0.00	44.50	1	3,421	0.03%
2024/02/26	1	44.90	0	0.00	44.50	1	3,391	0.03%
2024/02/21	0	0.00	2	44.30	44.20	-2	3,323	-0.06%
2024/02/20	4.1	43.50	1	43.75	43.50	3.1	3,318	0.09%
2024/02/19	5	43.45	0	0.00	43.75	5	3,302	0.15%
2024/02/16	1	43.40	0	0.00	43.20	1	3,320	0.03%
2024/02/15	2	42.85	2	42.85	42.85	0	3,317	0.00%
2024/02/02	0	0.00	1	44.00	43.70	-1	3,322	-0.03%
2024/02/01	0	0.00	3	44.10	44.05	-3	3,319	-0.09%
2024/01/31	0	0.00	2	44.80	44.75	-2	3,332	-0.06%
2024/01/30	2	44.73	12	44.37	44.25	-10	3,330	-0.30%
2024/01/29	0	0.00	2	44.80	44.80	-2	3,325	-0.06%
2024/01/26	11	44.81	0	0.00	44.70	11	3,329	0.33%
2024/01/25	5	44.95	0	0.00	44.80	5	3,329	0.15%
2024/01/11	0.1	44.60	0	44.85	44.75	0.1	3,265	0.00%
2024/01/10	1	44.60	3	45.05	44.75	-2	3,293	-0.06%
2024/01/04	0.2	46.62	5	46.76	46.10	-4.9	3,261	-0.15%
2024/01/03	1	48.85	2	48.85	48.80	-1	3,179	-0.03%
2024/01/02	0	0.00	1	48.75	48.50	-1	3,161	-0.03%
2023/12/29	1	48.20	0	0.00	48.30	1	3,162	0.03%
2023/12/28	1	48.60	0	0.00	48.65	1	3,161	0.03%
2023/12/27	0	0.00	1	48.90	48.65	-1	3,156	-0.03%
2023/12/26	9	48.30	0	0.00	48.40	9	3,133	0.29%
2023/12/25	1	48.30	0	0.00	48.10	1	3,137	0.03%
2023/12/22	2	48.38	1	48.45	48.20	1	3,145	0.03%
2023/12/21	6	49.07	0	0.00	48.80	6	3,163	0.19%
2023/12/20	0	0.00	2	49.95	49.90	-2	3,185	-0.06%
2023/12/19	1	47.95	5	48.45	48.50	-4	3,128	-0.13%
2023/12/18	10.1	50.53	19	49.63	49.20	-9	3,071	-0.29%
2023/12/15	7	50.14	1.3	50.04	50.20	5.7	2,983	0.19%
2023/12/14	3.2	49.55	14	49.97	50.00	-10.8	3,012	-0.36%
2023/12/13	18.2	49.85	12	49.57	49.60	6.2	2,903	0.21%
2023/12/12	33	50.08	52.6	50.46	51.60	-19.6	2,612	-0.75%
2023/12/11	2	46.55	16	46.69	47.10	-14	2,064	-0.68%
2023/12/08	0	0.00	1	44.45	44.45	-1	1,938	-0.05%
2023/12/07	2	45.00	1	45.25	44.80	1	1,949	0.05%
2023/12/06	0	0.00	3	44.90	45.00	-3	1,967	-0.15%
2023/12/01	10	44.95	10	44.80	44.90	0	1,982	0.00%
2023/11/30	10	44.45	11	44.31	44.10	-1	2,001	-0.05%
2023/11/29	0	0.00	5	44.10	44.30	-5	2,037	-0.25%
2023/11/28	1	43.45	14	43.68	43.90	-13	2,078	-0.63%
2023/11/27	17	43.84	11	43.64	43.35	6	2,148	0.28%
2023/11/24	1	42.60	0.1	42.55	42.65	1	2,203	0.04%
2023/11/22	0	0.00	2	41.10	41.20	-2	2,196	-0.09%
2023/11/20	0	0.00	1	41.30	41.35	-1	2,237	-0.04%
2023/11/16	0	0.00	5.2	40.90	40.90	-5.2	2,278	-0.23%
2023/11/13	0	0.00	1	40.60	40.60	-1	2,331	-0.04%
2023/11/08	5	39.45	0	0.00	39.65	5	2,500	0.20%
2023/11/06	0.3	39.20	0	0.00	39.10	0.3	2,482	0.01%
2023/11/03	0.4	39.00	0	0.00	38.80	0.4	2,484	0.02%
2023/11/02	0.1	39.20	0	0.00	38.95	0.1	2,514	0.00%
2023/11/01	0.3	38.65	0	0.00	38.50	0.3	2,515	0.01%
2023/10/26	0	0.00	3	39.00	39.00	-3	2,588	-0.12%
2023/10/24	1	38.80	0	0.00	39.10	1	2,641	0.04%
2023/10/23	0	0.00	2	39.15	39.10	-2	2,755	-0.07%
2023/10/18	18	40.15	0	0.00	39.80	18	2,917	0.62%
2023/10/17	2	40.73	0	0.00	40.70	2	2,916	0.07%
2023/10/16	2	40.60	0	0.00	40.75	2	2,938	0.07%
2023/10/13	3	41.47	0	0.00	41.30	3	2,962	0.10%
2023/10/11	4	41.05	0	0.00	41.10	4	2,993	0.13%
2023/10/06	10	41.05	0	0.00	41.35	10	2,980	0.34%
2023/10/03	1	41.15	0	0.00	41.05	1	3,016	0.03%
2023/10/02	0	0.00	1	41.60	41.50	-1	3,043	-0.03%
2023/09/28	0.1	41.35	1	41.00	40.90	-0.9	3,106	-0.03%
2023/09/27	3	40.32	0	0.00	40.35	3	3,132	0.10%
2023/09/26	2.1	41.47	0	0.00	40.95	2.1	3,146	0.07%
2023/09/25	3	42.40	1	42.95	41.90	2	3,118	0.06%
2023/09/22	1	41.00	1	41.35	41.40	0	3,061	0.00%
2023/09/20	2	42.55	0	0.00	41.85	2	3,045	0.07%
2023/09/19	4	44.23	5	43.57	42.75	-1	3,033	-0.03%
2023/09/18	2	43.00	0	0.00	43.10	2	2,978	0.07%
2023/09/15	0	43.40	6	43.25	43.00	-6	2,965	-0.20%
2023/09/14	1	43.50	0	0.00	43.50	1	2,939	0.03%
2023/09/13	0	0.00	10.1	44.00	44.40	-10.1	2,898	-0.35%
2023/09/12	0	0.00	10	43.90	43.80	-10	2,897	-0.35%
2023/09/07	6	45.74	0	0.00	45.90	6	2,816	0.21%
2023/09/05	1	46.35	21	45.57	45.90	-20	2,854	-0.70%
2023/09/04	15	46.71	4	46.86	46.65	11	2,804	0.39%
2023/09/01	11	46.20	26	46.26	45.85	-15	2,740	-0.55%
2023/08/31	10.1	46.71	13	46.52	46.65	-2.9	2,656	-0.11%
2023/08/30	23	45.21	17.1	45.36	45.80	5.9	2,554	0.23%
2023/08/29	0	0.00	12.1	44.04	44.10	-12.1	2,428	-0.50%
2023/08/28	17	43.75	14	43.75	43.80	3	2,421	0.12%
2023/08/25	1	43.30	1	43.20	43.25	0	2,478	0.00%
2023/08/24	0	0.00	1	42.90	43.05	-1	2,444	-0.04%
2023/08/23	1	42.85	7	43.19	42.95	-6	2,425	-0.25%
2023/08/22	0	0.00	4	42.33	42.60	-4	2,386	-0.17%
2023/08/21	1	42.60	2	42.50	42.40	-1	2,375	-0.04%
2023/08/18	1	42.80	27	43.01	42.95	-26	2,361	-1.10%
2023/08/17	1	42.40	2	42.65	42.85	-1	2,326	-0.04%
2023/08/16	5	42.46	2	42.25	42.35	3	2,277	0.13%
2023/08/15	0	0.00	8	41.16	42.20	-8	2,221	-0.36%
2023/08/14	1	39.85	1	39.80	39.95	0	2,106	0.00%
2023/08/11	2	39.00	0	0.00	39.00	2	2,074	0.10%
2023/08/10	5	38.92	10	38.85	38.75	-5	2,084	-0.24%
2023/08/09	4	39.45	2	39.45	39.45	2	2,113	0.09%
2023/08/08	1	39.50	6	39.92	40.00	-5	2,112	-0.24%
2023/08/07	0	0.00	4	38.83	38.75	-4	2,087	-0.19%
2023/08/04	2	38.38	0	0.00	38.50	2	2,080	0.10%
2023/08/02	1	38.85	7	38.68	38.25	-6	2,074	-0.29%
2023/08/01	8	38.84	0	0.00	38.70	8	2,050	0.39%
2023/07/31	3	39.00	0	0.00	39.00	3	2,043	0.15%
2023/07/27	5	40.31	1.1	40.24	40.00	3.9	1,985	0.20%
2023/07/26	8	40.53	0	0.00	40.50	8	1,964	0.41%
2023/07/25	3	43.22	6	43.05	43.30	-3	1,855	-0.16%
2023/07/24	1	43.10	22	42.83	43.05	-21	1,768	-1.19%
2023/07/20	3	42.03	0	0.00	42.20	3	1,692	0.18%
2023/07/18	5	43.65	0	0.00	43.25	5	1,633	0.31%
2023/07/14	0	0.00	2	42.95	43.00	-2	1,631	-0.12%
2023/07/13	2	43.23	0	0.00	42.95	2	1,683	0.12%
2023/07/12	0	0.00	1	43.05	42.80	-1	1,682	-0.06%
2023/07/11	0	0.00	6	43.28	43.05	-6	1,709	-0.35%
2023/07/10	5	42.76	0	0.00	42.90	5	1,779	0.28%
2023/07/07	2	44.13	0	0.00	43.25	2	1,869	0.11%
2023/07/06	14	44.02	6	43.86	43.70	8	1,839	0.43%
2023/07/05	11	43.86	11	43.60	43.50	0	1,757	0.00%
2023/07/04	3	43.20	0	0.00	43.25	3	1,720	0.17%
2023/07/03	3	42.80	0	0.00	42.75	3	1,688	0.18%
2023/06/30	3	42.10	0	0.00	42.10	3	1,678	0.18%
2023/06/28	1	42.45	0	0.00	42.00	1	1,691	0.06%
2023/06/27	7	42.11	20	42.28	42.25	-13	1,705	-0.76%
2023/06/26	25	42.78	1.1	42.88	42.55	23.9	1,751	1.36%
2023/06/21	1	41.80	0	0.00	41.90	1	1,884	0.05%
2023/06/16	5	42.25	30	42.41	41.90	-25	1,926	-1.30%
2023/06/13	0	0.00	3	41.85	42.05	-3	1,890	-0.16%
2023/06/12	61	41.98	31	42.22	41.90	30	1,870	1.60%
2023/06/09	0	41.00	0	0.00	41.05	0	1,790	0.00%
2023/06/08	0	0.00	22	40.98	40.80	-22	1,797	-1.22%
2023/06/07	1	41.90	3	41.65	41.60	-2	1,797	-0.11%
2023/06/06	5	41.91	1	41.90	41.85	4	1,808	0.22%
2023/06/01	7	41.76	1	41.60	41.65	6	1,802	0.33%
2023/05/31	3	41.98	2	41.60	41.65	1	1,784	0.06%
2023/05/30	0	0.00	0	40.40	40.35	0	1,698	0.00%
2023/05/25	1	40.10	0	0.00	40.10	1	1,743	0.06%
2023/05/22	1	40.30	0	0.00	40.30	1	1,757	0.06%
2023/05/19	1	40.05	2	40.15	40.05	-1	1,758	-0.06%
2023/05/18	0	0.00	1	40.00	40.10	-1	1,762	-0.06%
2023/05/17	4	39.86	3	39.80	39.90	1	1,761	0.06%
2023/05/16	1	39.50	0	0.00	39.50	1	1,757	0.06%
2023/05/15	2	39.20	0	0.00	39.50	2	1,763	0.11%
2023/05/12	0	0.00	5	40.70	40.80	-5	1,747	-0.29%
2023/05/11	2	40.95	0	0.00	40.70	2	1,783	0.11%
2023/05/05	0	0.00	100	41.75	41.40	-100	1,910	-5.23%
2023/05/03	0	0.00	10	42.17	42.10	-10	1,959	-0.51%
2023/05/02	2	42.15	2	42.40	42.45	0	1,981	0.00%
2023/04/28	1	41.70	1	41.85	41.90	0	2,000	0.00%
2023/04/27	0	0.00	4	41.25	41.15	-4	1,989	-0.20%
2023/04/25	4.1	40.81	0	0.00	40.60	4.1	1,982	0.20%
2023/04/24	0	0.00	4	41.35	41.35	-4	1,956	-0.20%
2023/04/21	1	41.50	3	41.58	41.45	-2	1,950	-0.10%
2023/04/20	4	42.54	0	0.00	42.35	4	1,929	0.21%
2023/04/19	1	43.20	0	0.00	43.25	1	1,909	0.05%
2023/04/18	112	43.27	14	43.17	42.95	98	1,859	5.27%	大買/
2023/04/17	1	43.20	0	0.00	43.35	1	1,795	0.06%
2023/04/14	5	43.01	0	0.00	43.25	5	1,775	0.28%
2023/04/13	13	43.00	2	43.15	43.05	11	1,728	0.64%
2023/04/12	3	42.65	20	42.93	43.15	-17	1,639	-1.04%
2023/04/10	0	0.00	1	41.60	41.60	-1	1,514	-0.07%
2023/04/07	1	41.75	11	41.65	41.80	-10	1,506	-0.66%
2023/04/06	1	41.05	4	41.20	41.40	-3	1,501	-0.20%
2023/03/31	0	0.00	1	41.50	41.35	-1	1,495	-0.07%
2023/03/30	1	41.70	11	41.76	41.35	-10	1,482	-0.67%
2023/03/28	11	41.46	6	41.43	41.40	5	1,476	0.34%
2023/03/27	6	42.10	4	42.31	41.70	2	1,461	0.14%
2023/03/24	12	42.81	21	43.01	42.85	-9	1,396	-0.64%
2023/03/23	20	39.98	1	40.10	40.05	19	1,192	1.59%
2023/03/22	0	0.00	2	39.50	39.40	-2	1,175	-0.17%
2023/03/21	13.1	39.65	10	39.90	39.40	3.1	1,182	0.26%
2023/03/17	0	0.00	1	39.60	39.10	-1	1,183	-0.08%
2023/03/16	1	38.15	0	0.00	38.30	1	1,158	0.09%
2023/03/15	0	0.00	1	39.10	38.80	-1	1,172	-0.09%
2023/03/14	1	38.85	0	0.00	38.80	1	1,222	0.08%
2023/03/10	0	0.00	1	39.80	39.30	-1	1,346	-0.07%
2023/03/08	0	0.00	1	40.50	40.50	-1	1,474	-0.07%
2023/03/07	0	0.00	1	40.15	40.25	-1	1,633	-0.06%
2023/03/03	1	39.30	0	0.00	39.30	1	1,789	0.06%
2023/03/02	1	39.20	0	0.00	39.40	1	1,795	0.06%
2023/02/24	1	39.85	0	0.00	39.90	1	1,752	0.06%
2023/02/20	0	0.00	1	40.15	40.05	-1	1,730	-0.06%
2023/02/15	1	39.95	0	0.00	39.95	1	1,809	0.06%
2023/02/10	0	0.00	0.1	40.50	40.35	-0.1	1,828	-0.01%
2023/02/09	0.1	40.85	0	0.00	40.75	0.1	1,811	0.01%
2023/02/06	0	0.00	7	40.11	40.10	-7	1,736	-0.40%
2023/02/03	0	0.00	1	39.60	39.80	-1	1,685	-0.06%
2023/02/02	0	0.00	2.2	39.58	39.55	-2.2	1,646	-0.13%
2023/02/01	0	0.00	5	38.75	38.70	-5	1,603	-0.31%
2023/01/31	1	38.60	1	38.35	38.55	0	1,595	0.00%
2023/01/30	0	0.00	2	37.88	38.00	-2	1,579	-0.13%
2023/01/17	0	0.00	4.1	36.70	36.85	-4.1	1,548	-0.26%
2023/01/13	0	0.00	10	36.85	36.85	-10	1,559	-0.64%
2023/01/10	1	37.45	0	0.00	37.50	1	1,657	0.06%
2023/01/09	5	37.20	0	0.00	37.30	5	1,680	0.30%
2022/12/23	0	0.00	10	36.55	36.85	-10	2,139	-0.47%
2022/12/20	0	0.00	1	37.00	36.85	-1	2,127	-0.05%
2022/12/15	0	0.00	2	38.48	38.40	-2	2,107	-0.09%
2022/12/09	1	38.35	0.1	38.65	38.25	0.9	2,083	0.04%
2022/12/06	0.1	39.70	20	39.75	39.40	-19.9	2,018	-0.99%
2022/12/05	1	39.50	10	39.56	39.25	-9	1,974	-0.46%
2022/12/02	2	39.63	0	0.00	39.90	2	1,934	0.10%
2022/12/01	1	38.85	5	38.98	39.20	-4	1,848	-0.22%
2022/11/30	9.2	39.40	5	39.39	39.40	4.2	1,783	0.24%
2022/11/29	2	39.35	3	39.23	38.80	-1	1,697	-0.06%
2022/11/28	5	38.00	2	37.55	38.20	3	1,540	0.19%
2022/11/25	2	37.28	0	0.00	36.35	2	1,451	0.14%
2022/11/22	1	35.10	0	0.00	35.25	1	1,391	0.07%
2022/11/21	0	0.00	1	35.55	35.55	-1	1,409	-0.07%
2022/11/18	1	35.80	0	0.00	35.70	1	1,428	0.07%
2022/11/11	1	34.65	0	0.00	34.70	1	1,623	0.06%
2022/11/02	0	0.00	1	34.60	34.60	-1	1,607	-0.06%
2022/10/28	1	33.60	0	0.00	33.30	1	1,606	0.06%
2022/10/26	0	0.00	1	33.45	33.40	-1	1,587	-0.06%
2022/10/25	1	34.05	0	0.00	33.95	1	1,573	0.06%
2022/10/21	0	0.00	1	34.50	34.40	-1	1,560	-0.06%
2022/10/20	2	34.45	0	0.00	34.60	2	1,554	0.13%
2022/10/18	2	36.53	2	36.88	36.25	0	1,466	0.00%
2022/10/17	3	36.12	3	36.62	36.80	0	1,443	0.00%
2022/10/14	0	0.00	1	36.50	36.60	-1	1,417	-0.07%
2022/10/13	4	36.15	15	35.50	34.80	-11	1,383	-0.79%
2022/10/12	11	37.19	0	0.00	37.20	11	1,324	0.83%
2022/10/11	10	36.91	10	36.48	36.35	0	1,265	0.00%
2022/10/07	5	36.40	7	37.16	37.25	-2	1,124	-0.18%
2022/09/21	5	36.15	0	0.00	35.60	5	946	0.53%
2022/09/19	0	0.00	2	36.05	36.45	-2	939	-0.21%
2022/09/12	1	36.75	3	37.03	36.80	-2	974	-0.21%
2022/09/06	0	0.00	1	36.00	36.00	-1	962	-0.10%
2022/08/29	0	0.00	1	37.00	37.35	-1	910	-0.11%
2022/08/26	0	0.00	1	37.75	37.90	-1	892	-0.11%
2022/08/25	0	0.00	1	37.40	37.50	-1	871	-0.11%
2022/08/23	1	37.10	1	37.30	37.00	0	838	0.00%
2022/08/22	0	0.00	12	38.33	37.35	-12	816	-1.47%
2022/08/19	2	38.35	20	37.82	38.25	-18	759	-2.37%
2022/08/18	2	36.95	1	37.05	36.95	1	642	0.16%
2022/08/17	7	35.99	2	35.68	36.40	5	582	0.86%
2022/08/16	0	0.00	15	34.67	34.85	-15	524	-2.86%
2022/08/12	10	33.24	8	33.32	33.40	2	500	0.40%
2022/08/05	0	31.80	0	0.00	32.10	0	477	0.01%
2022/08/04	1	31.30	0	0.00	31.65	1	479	0.21%
2022/07/27	1	32.00	0	0.00	32.10	1	489	0.20%
2022/07/26	0	0.00	2	32.00	32.05	-2	489	-0.41%
2022/07/25	1	31.90	0	0.00	32.25	1	489	0.20%
2022/07/20	2	31.75	15	31.63	31.55	-13	508	-2.56%
2022/07/19	5	31.39	0	0.00	31.45	5	511	0.98%
2022/07/18	20	32.65	9	32.45	32.65	11	514	2.14%
2022/07/14	0	0.00	5	31.80	32.10	-5	504	-0.99%
2022/07/13	8	31.95	0	0.00	32.10	8	504	1.59%
2022/07/12	1	31.60	1	31.35	31.35	0	504	0.00%
2022/07/08	0	0.00	7	32.20	32.30	-7	518	-1.35%
2022/07/07	7	31.66	8	31.35	31.60	-1	521	-0.19%
2022/07/06	1	31.80	1	31.90	31.40	0	529	0.00%
2022/07/05	5	32.00	0	0.00	32.30	5	543	0.92%
2022/07/04	0	0.00	20	32.02	32.10	-20	549	-3.64%
2022/07/01	1	33.00	14	32.37	32.05	-13	557	-2.33%
2022/06/30	10	33.65	0	0.00	33.05	10	556	1.80%
2022/06/28	20	34.75	0	0.00	34.45	20	563	3.55%
2022/06/23	0	0.00	1	33.85	33.95	-1	579	-0.17%
2022/06/22	2	33.90	1	33.80	33.95	1	590	0.17%
2022/06/20	1	32.90	0	0.00	32.50	1	580	0.17%
2022/06/17	0	0.00	2	33.35	33.20	-2	578	-0.35%
2022/06/15	0	0.00	1	33.95	33.80	-1	581	-0.17%
2022/06/13	1	34.00	0	0.00	33.95	1	593	0.17%
2022/05/31	0	0.00	1	34.90	34.90	-1	624	-0.16%
2022/05/26	0	0.00	1	33.90	33.80	-1	626	-0.16%
2022/05/25	1	33.60	0	0.00	33.65	1	629	0.16%
2022/05/12	1	33.00	0	0.00	32.70	1	687	0.15%
2022/05/11	0	0.00	2	33.43	33.30	-2	689	-0.29%
2022/05/09	5	33.40	0	0.00	33.25	5	690	0.72%
2022/04/27	1	34.00	3	34.00	33.75	-2	769	-0.26%
2022/04/26	1	34.80	0	0.00	35.00	1	766	0.13%
2022/04/22	1	35.65	1	35.65	35.75	0	774	0.00%
2022/04/21	1	35.95	1	36.10	36.00	0	797	0.00%
2022/04/20	4	35.61	0	0.00	35.75	4	808	0.49%
2022/04/15	2	35.00	0	0.00	34.90	2	903	0.22%
2022/04/14	0	0.00	1	35.35	35.35	-1	978	-0.10%
2022/04/11	2	36.05	0	0.00	35.95	2	1,527	0.13%
2022/04/08	2	37.00	0	0.00	36.90	2	1,637	0.12%
2022/04/07	0	0.00	1	37.00	37.00	-1	1,639	-0.06%
2022/04/06	1	37.20	0	0.00	37.50	1	1,631	0.06%
2022/04/01	0	0.00	15	37.50	37.50	-15	1,630	-0.92%
2022/03/30	6	37.76	1	37.60	37.70	5	1,638	0.31%
2022/03/29	4	37.74	0	0.00	37.70	4	1,626	0.25%
2022/03/25	1	38.45	0	0.00	38.30	1	1,615	0.06%
2022/03/24	0	0.00	2	39.05	39.10	-2	1,598	-0.13%
2022/03/23	1	38.45	0	0.00	38.80	1	1,592	0.06%
2022/03/22	0	0.00	2	38.20	38.25	-2	1,589	-0.13%
2022/03/11	0	0.00	2	38.08	38.00	-2	1,596	-0.13%
2022/03/09	1	37.75	0	0.00	37.70	1	1,599	0.06%
2022/03/08	2	37.58	0	0.00	37.55	2	1,606	0.12%
2022/02/23	0	0.00	1	38.70	38.75	-1	1,654	-0.06%
2022/02/21	0	0.00	0.2	39.15	39.20	-0.2	1,667	-0.01%
2022/02/18	0	0.00	1	39.15	39.15	-1	1,694	-0.06%
2022/02/17	1	39.05	1	39.20	38.90	0	1,694	0.00%
2022/02/11	0	0.00	1	38.55	38.60	-1	1,697	-0.06%
2022/02/09	1	38.85	0	0.00	39.05	1	1,698	0.06%
2022/01/21	1	38.40	1	38.50	38.40	0	1,712	0.00%
2022/01/19	2.1	38.55	0	0.00	38.55	2.1	1,736	0.12%
2022/01/17	0.1	38.65	0	0.00	38.95	0.1	1,720	0.00%
2022/01/14	1	38.65	3	38.70	38.65	-2	1,719	-0.12%
2022/01/13	3	39.27	0	0.00	39.30	3	1,718	0.17%
2022/01/12	0	0.00	4	39.21	39.60	-4	1,708	-0.23%
2022/01/11	0	0.00	1	39.45	39.50	-1	1,678	-0.06%
2022/01/10	0	0.00	3	40.10	40.15	-3	1,653	-0.18%
2022/01/07	5	41.71	2	41.70	40.70	3	1,623	0.18%
2022/01/06	12	42.36	25	42.59	41.80	-13	1,541	-0.84%
2022/01/05	33	42.41	26.3	42.27	42.80	6.7	1,360	0.49%
2022/01/04	11	41.40	18	41.32	40.80	-7	1,101	-0.64%
2022/01/03	15	40.97	17.3	40.86	41.35	-2.3	1,033	-0.22%
2021/12/30	2	39.60	0	0.00	39.55	2	963	0.21%
2021/12/28	5	39.40	7	39.44	39.40	-2	1,040	-0.19%
2021/12/27	0	0.00	1	39.35	39.40	-1	1,041	-0.10%
2021/12/24	8	39.17	0	0.00	39.00	8	1,036	0.77%
2021/12/23	3	39.00	4	38.90	39.00	-1	1,039	-0.10%
2021/12/22	0	0.00	1	38.75	38.75	-1	1,042	-0.10%
2021/12/21	0	38.70	0	0.00	38.60	0	1,043	0.00%
2021/12/20	0	0.00	3	38.50	38.55	-3	1,049	-0.29%
2021/12/16	1	38.80	4	38.90	38.70	-3	1,056	-0.28%
2021/12/14	4	39.04	6	38.90	38.75	-2	1,085	-0.18%
2021/12/13	3	39.20	0	0.00	39.25	3	1,092	0.27%
2021/12/10	2	38.95	2	38.75	38.85	0	1,088	0.00%
2021/12/02	4	38.00	0	0.00	38.00	4	1,078	0.37%
2021/11/30	2	38.55	0	0.00	38.40	2	1,074	0.19%
2021/11/29	1	38.00	0	0.00	38.20	1	1,076	0.09%
2021/11/26	2	38.85	1	39.25	38.80	1	1,086	0.09%
2021/11/25	0	0.00	2	39.50	39.50	-2	1,083	-0.18%
2021/11/24	1	39.30	1	39.60	39.65	0	1,082	0.00%
2021/11/23	0	0.00	2	39.45	39.05	-2	1,079	-0.19%
2021/11/22	1	39.65	25	39.60	39.70	-24	1,045	-2.30%
2021/11/18	1	39.60	1	39.25	39.20	0	1,034	0.00%
2021/11/17	17	39.50	0	0.00	39.55	17	1,021	1.67%
2021/11/16	1	38.80	1	38.70	38.85	0	999	0.00%
2021/11/15	1	38.50	10	38.85	38.65	-9	998	-0.90%
2021/11/11	0	0.00	5	39.10	38.90	-5	1,004	-0.50%
2021/11/09	5	38.75	5	38.80	38.85	0	1,027	0.00%
2021/11/08	2	38.55	0	0.00	38.60	2	1,031	0.19%
2021/11/05	1	39.00	0	0.00	38.95	1	1,043	0.10%
2021/11/04	1	39.00	2	39.00	39.00	-1	1,053	-0.09%
2021/11/03	5	38.70	0	0.00	38.85	5	1,048	0.48%
2021/11/02	1	38.90	0	0.00	38.40	1	1,045	0.10%
2021/11/01	1	38.45	1	38.65	38.80	0	1,044	0.00%
2021/10/28	0	0.00	13	38.60	39.05	-13	1,046	-1.24%
2021/10/27	6	37.86	0	0.00	37.80	6	1,025	0.59%
2021/10/26	2	38.20	0	0.00	38.20	2	1,027	0.19%
2021/10/25	6	37.98	2	37.55	38.10	4	1,036	0.39%
2021/10/19	0	0.00	2	37.65	37.60	-2	1,087	-0.18%
2021/10/18	2	37.25	0	0.00	37.50	2	1,101	0.18%
2021/10/15	0	0.00	1	37.30	37.45	-1	1,140	-0.09%
2021/10/13	1	37.00	2	37.05	37.10	-1	1,332	-0.08%
2021/10/12	0	0.00	3	37.97	37.60	-3	1,391	-0.22%
2021/10/08	1	38.50	2	38.40	38.40	-1	1,463	-0.07%
2021/10/07	5	38.39	0	0.00	38.30	5	1,858	0.27%
2021/10/06	5	38.37	1	38.20	38.10	4	1,847	0.22%
2021/10/05	1	37.15	3	37.02	37.00	-2	1,774	-0.11%
2021/10/04	1	36.80	6	37.02	36.85	-5	1,783	-0.28%
2021/10/01	0	0.00	6	37.39	37.20	-6	1,804	-0.33%
2021/09/30	1	37.50	1	37.75	38.05	0	1,811	0.00%
2021/09/29	3	37.68	3	37.50	37.50	0	1,819	0.00%
2021/09/28	0	0.00	1	37.85	38.00	-1	1,840	-0.05%
2021/09/24	5	37.61	2	37.75	37.70	3	1,870	0.16%
2021/09/23	0	0.00	1	37.00	36.90	-1	1,874	-0.05%
2021/09/22	1	36.40	0	0.00	36.50	1	1,882	0.05%
2021/09/17	3	36.90	1	37.20	36.90	2	1,883	0.11%
2021/09/16	1	37.60	0	0.00	37.35	1	1,891	0.05%
2021/09/15	2	38.00	5	38.00	37.80	-3	1,898	-0.16%
2021/09/13	1	37.75	0	0.00	38.00	1	1,917	0.05%
2021/09/10	0	0.00	3	37.80	37.90	-3	1,936	-0.15%
2021/09/09	4	37.60	0	0.00	37.60	4	1,960	0.20%
2021/09/08	1	38.05	5	37.75	37.60	-4	1,976	-0.20%
2021/09/07	1	38.05	0	0.00	38.20	1	1,977	0.05%
2021/09/06	0	0.00	10	38.88	38.30	-10	1,991	-0.50%
2021/09/03	0	0.00	20	38.75	38.75	-20	1,992	-1.00%
2021/09/02	0	0.00	1	38.55	38.35	-1	1,994	-0.05%
2021/09/01	14	38.66	8.2	38.68	38.60	5.8	1,996	0.29%
2021/08/31	9	38.40	0	0.00	38.30	9	1,991	0.45%
2021/08/30	0	0.00	2	39.10	38.80	-2	1,993	-0.10%
2021/08/27	1	38.50	17	38.64	38.80	-16	2,002	-0.80%
2021/08/26	27	39.20	0	0.00	38.55	27	2,000	1.35%
2021/08/25	0	0.00	1	39.05	38.95	-1	2,022	-0.05%
2021/08/24	0	0.00	1	38.40	38.40	-1	2,039	-0.05%
2021/08/23	2	38.20	0	0.00	38.40	2	2,053	0.10%
2021/08/20	2	37.35	1	37.55	37.55	1	2,072	0.05%
2021/08/18	3	38.08	0	0.00	38.50	3	2,080	0.14%
2021/08/17	0	0.00	2	38.05	37.90	-2	2,091	-0.10%
2021/08/16	4	38.58	0	0.00	38.40	4	2,086	0.19%
2021/08/13	3	39.45	10	39.65	39.20	-7	2,080	-0.34%
2021/08/12	2	39.90	4	40.10	39.75	-2	2,080	-0.10%
2021/08/11	1	39.90	0	0.00	39.90	1	2,097	0.05%
2021/08/10	20	40.14	1	40.15	40.05	19	2,122	0.90%
2021/08/09	2	40.60	0	0.00	40.40	2	2,172	0.09%
2021/08/06	0	0.00	9	40.96	40.85	-9	2,197	-0.41%
2021/08/05	2	41.00	0	0.00	41.10	2	2,223	0.09%
2021/08/04	2	40.00	0	0.00	40.30	2	2,282	0.09%
2021/08/02	3	40.35	0	0.00	40.45	3	2,335	0.13%
2021/07/28	1	40.30	2	40.25	41.00	-1	2,374	-0.04%
2021/07/27	0	0.00	2	41.65	41.20	-2	2,410	-0.08%
2021/07/26	2	41.40	0	0.00	41.35	2	2,424	0.08%
2021/07/22	12	40.89	1	41.00	40.85	11	2,455	0.45%
2021/07/21	43	40.67	0	0.00	40.60	43	2,469	1.74%
2021/07/20	7	41.54	0	0.00	41.35	7	2,457	0.28%
2021/07/19	12	45.05	61	45.02	45.00	-49	2,360	-2.08%
2021/07/16	1	45.35	0	0.00	45.30	1	2,335	0.04%
2021/07/15	8	45.71	4	45.70	45.85	4	2,300	0.17%
2021/07/14	12	47.13	34.2	46.56	46.15	-22.2	2,248	-0.99%
2021/07/13	1	43.20	8	43.74	44.00	-7	1,848	-0.38%
2021/07/12	1	43.00	0	0.00	43.20	1	1,833	0.05%
2021/07/08	1	42.80	3	42.80	43.00	-2	1,891	-0.11%
2021/07/07	0	0.00	4	43.52	43.35	-4	1,915	-0.21%
2021/07/05	0	0.00	17	43.21	43.35	-17	2,016	-0.84%
2021/07/01	2	42.65	4	42.60	42.45	-2	2,109	-0.09%
2021/06/30	0	0.00	2	42.25	42.25	-2	2,121	-0.09%
2021/06/28	17	42.07	12	42.25	42.30	5	2,172	0.23%
2021/06/25	1	42.15	3	42.00	42.00	-2	2,200	-0.09%
2021/06/24	3	41.55	2	41.35	41.55	1	2,257	0.04%
2021/06/22	10	40.31	1	40.60	40.20	9	2,337	0.38%
2021/06/21	1	40.10	4	40.53	40.10	-3	2,365	-0.13%
2021/06/18	10	40.73	0	0.00	40.90	10	2,524	0.40%
2021/06/17	1	40.40	2	41.15	41.15	-1	2,589	-0.04%
2021/06/16	0	0.00	1	40.35	40.55	-1	2,646	-0.04%
2021/06/15	4	40.46	1	40.40	40.35	3	2,701	0.11%
2021/06/09	1	40.00	0	0.00	40.00	1	2,865	0.03%
2021/06/08	9	39.99	0	0.00	40.00	9	2,888	0.31%
2021/06/07	1	40.40	0	0.00	40.35	1	2,901	0.03%
2021/06/03	0	0.00	5	40.87	40.85	-5	2,918	-0.17%
2021/06/02	6	40.81	0	0.00	40.65	6	2,943	0.20%
2021/06/01	3	40.92	2	40.95	41.15	1	2,940	0.03%
2021/05/31	2	40.30	1	40.15	40.20	1	2,949	0.03%
2021/05/28	3	39.78	1	40.00	39.95	2	2,990	0.07%
2021/05/27	2	39.40	0	0.00	39.65	2	2,999	0.07%
2021/05/26	0	0.00	1	39.85	39.75	-1	3,014	-0.03%
2021/05/25	3	40.03	0	0.00	39.85	3	3,032	0.10%
2021/05/24	4	38.75	1	38.90	39.10	3	3,059	0.10%
2021/05/21	2	38.70	3	39.00	38.65	-1	3,162	-0.03%
2021/05/20	10	38.40	0	0.00	38.25	10	3,233	0.31%
2021/05/19	2	38.75	0	0.00	38.40	2	3,246	0.06%
2021/05/18	3	37.98	0	0.00	38.85	3	3,251	0.09%
2021/05/17	4	36.75	6	36.98	36.90	-2	3,251	-0.06%
2021/05/14	7.2	39.26	10	39.00	39.10	-2.8	3,209	-0.09%
2021/05/13	21	37.97	0	0.00	39.20	21	3,192	0.66%
2021/05/12	11.1	39.10	0	0.00	39.25	11.1	3,183	0.35%
2021/05/11	34	42.34	10	42.30	41.50	24	3,132	0.77%
2021/05/10	1	43.20	0	0.00	43.10	1	3,114	0.03%
2021/05/06	0	0.00	1	43.50	42.95	-1	3,140	-0.03%
2021/05/05	11	43.23	1	43.10	43.10	10	3,143	0.32%
2021/05/04	26	43.71	1	43.80	43.65	25	3,183	0.79%
2021/05/03	10	45.20	0	0.00	45.10	10	3,291	0.30%
2021/04/29	7	46.46	2	46.45	46.35	5	3,338	0.15%
2021/04/28	2	46.90	4	46.81	46.75	-2	3,402	-0.06%
2021/04/27	5	46.80	1	47.05	46.55	4	3,484	0.11%
2021/04/26	6	46.30	0	46.50	46.25	6	3,494	0.17%
2021/04/23	0	0.00	0	46.50	46.35	0	3,557	0.00%
2021/04/22	1	46.80	130	46.50	46.35	-129	3,742	-3.45%	大賣/鉅額交易
2021/04/21	0	0.00	6	47.15	47.55	-6	3,881	-0.15%
2021/04/20	0	0.00	2	47.28	47.30	-2	3,910	-0.05%
2021/04/19	13	46.75	0	0.00	46.80	13	4,077	0.32%
2021/04/16	7	46.69	5	46.50	46.80	2	4,170	0.05%
2021/04/15	0	0.00	4	46.19	46.20	-4	4,219	-0.09%
2021/04/14	6	46.10	0	0.00	46.40	6	4,309	0.14%
2021/04/13	11	47.24	12	47.08	46.65	-1	4,709	-0.02%
2021/04/12	5	47.47	5	47.64	47.40	0	4,822	0.00%
2021/04/09	25	47.97	20	47.87	47.80	5	5,091	0.10%
2021/04/08	6	48.23	9	48.20	48.35	-3	5,046	-0.06%
2021/04/07	2	48.25	5	48.29	48.70	-3	5,034	-0.06%
2021/04/06	0	0.00	1	48.15	48.00	-1	5,075	-0.02%
2021/04/01	6	47.80	4	47.86	47.75	2	5,204	0.04%
2021/03/30	16	47.98	5	47.90	48.40	11	5,393	0.20%
2021/03/29	2	47.95	9	47.92	48.05	-7	5,491	-0.13%
2021/03/26	0	0.00	6	48.59	48.35	-6	5,526	-0.11%
2021/03/25	0	0.00	3	48.60	48.40	-3	5,565	-0.05%
2021/03/24	7	48.40	9.3	48.43	48.50	-2.3	5,578	-0.04%
2021/03/23	9	49.03	11	49.37	48.90	-2	5,660	-0.04%
2021/03/22	2	48.20	7	48.57	48.85	-5	5,619	-0.09%
2021/03/19	3	48.28	6	48.31	48.30	-3	5,702	-0.05%
2021/03/18	11	47.98	9	48.00	48.05	2	6,029	0.03%
2021/03/17	14	48.24	14	48.20	47.85	0	6,604	0.00%
2021/03/16	0	0.00	8	46.97	47.05	-8	6,611	-0.12%
2021/03/15	2	47.13	13	47.05	47.15	-11	6,635	-0.17%
2021/03/12	9	46.81	0	0.00	46.85	9	6,717	0.13%
2021/03/11	0.2	46.60	1	46.60	46.60	-0.8	6,795	-0.01%
2021/03/10	0	0.00	3	46.05	45.95	-3	6,845	-0.04%
2021/03/08	16	45.96	3	46.30	45.85	13	6,998	0.19%
2021/03/05	3	46.43	0	0.00	46.25	3	7,019	0.04%
2021/03/04	11	46.68	3	47.10	46.80	8	7,064	0.11%
2021/03/03	3	47.10	11	47.03	47.15	-8	7,089	-0.11%
2021/03/02	0	0.00	2	46.45	46.30	-2	7,058	-0.03%
2021/02/26	0	0.00	2	46.95	46.95	-2	7,067	-0.03%
2021/02/25	3	47.02	1	47.25	47.15	2	7,192	0.03%
2021/02/24	12	46.84	1	47.20	46.80	11	7,232	0.15%
2021/02/23	19	47.51	6	47.76	47.50	13	7,210	0.18%
2021/02/22	1	47.50	42	46.91	47.55	-41	7,116	-0.58%
2021/02/19	1	45.60	9	46.15	46.45	-8	7,059	-0.11%
2021/02/18	1	45.75	4	46.00	46.05	-3	7,137	-0.04%
2021/02/17	0	0.00	5	45.47	45.35	-5	7,136	-0.07%
2021/02/05	1	44.65	1.1	44.91	44.55	-0.1	7,110	0.00%
2021/02/04	4	44.80	1	44.55	44.45	3	7,126	0.04%
2021/02/03	2	44.30	0	0.00	44.35	2	7,123	0.03%
2021/02/01	0	0.00	2	44.05	44.50	-2	7,110	-0.03%
2021/01/29	5	45.23	1	46.15	44.85	4	7,089	0.06%
2021/01/28	1	45.95	9	45.96	45.90	-8	7,043	-0.11%
2021/01/27	4	46.73	1	46.35	46.75	3	7,024	0.04%
2021/01/26	12	46.77	10	46.67	46.50	2	7,000	0.03%
2021/01/25	12	46.55	47	46.80	47.00	-35	6,957	-0.50%
2021/01/22	1	45.80	3.2	45.10	45.80	-2.2	6,817	-0.03%
2021/01/21	5	44.58	10	44.90	44.05	-5	6,744	-0.07%
2021/01/20	16	45.13	60	45.02	44.60	-44	6,668	-0.66%
2021/01/19	11	46.51	7	46.46	46.20	4	6,593	0.06%
2021/01/18	48	45.95	22	46.12	46.15	26	6,568	0.40%
2021/01/15	38	47.83	10	47.52	47.25	28	6,499	0.43%
2021/01/14	9.1	48.92	19	49.00	49.25	-9.9	6,351	-0.16%
2021/01/13	47	47.91	3	47.92	47.90	44	6,186	0.71%
2021/01/12	9	48.16	11	48.50	47.65	-2	6,282	-0.03%
2021/01/11	2	48.18	15	48.37	48.25	-13	6,268	-0.21%
2021/01/08	16	47.80	8	47.61	47.85	8	6,230	0.13%
2021/01/07	31	48.27	13	48.19	48.25	18	6,210	0.29%
2021/01/06	74	49.72	53	49.26	48.55	21	6,109	0.34%
2021/01/05	35	48.71	48.5	48.60	48.80	-13.5	5,670	-0.24%
2021/01/04	50	49.10	30	48.71	48.50	20	5,539	0.36%
2020/12/31	3	47.17	1	47.10	47.10	2	5,229	0.04%
2020/12/30	13	47.29	8	47.26	47.40	5	5,203	0.10%
2020/12/29	9	47.15	2	47.45	46.95	7	5,154	0.14%
2020/12/28	14	48.40	5	48.32	48.10	9	5,077	0.18%
2020/12/25	29	48.24	71	47.89	48.50	-42	4,927	-0.85%
2020/12/24	9	46.89	2	46.88	46.80	7	4,727	0.15%
2020/12/23	19	47.09	5	47.09	47.05	14	4,716	0.30%
2020/12/22	12	47.11	19.1	46.97	45.80	-7.1	4,700	-0.15%
2020/12/21	15	47.22	15	46.84	47.10	0	4,638	0.00%
2020/12/18	5	46.52	3	46.63	46.30	2	4,550	0.04%
2020/12/17	11	46.53	30	46.32	46.70	-19	4,507	-0.42%
2020/12/16	7	47.13	12	47.30	47.40	-5	4,408	-0.11%
2020/12/15	15	47.13	2	47.63	46.60	13	4,289	0.30%
2020/12/14	51	48.11	27	47.98	48.20	24	4,139	0.58%
2020/12/11	83	46.95	47	47.39	47.60	36	3,748	0.96%
2020/12/10	1	44.75	26.3	44.47	44.55	-25.3	3,138	-0.81%
2020/12/09	6	43.89	10	43.86	43.85	-4	3,034	-0.13%
2020/12/08	112	44.40	20	44.31	44.20	92	3,034	3.03%	大買/
2020/12/07	12	44.18	6.1	44.41	44.40	5.9	2,953	0.20%
2020/12/04	8	43.93	2	43.98	44.00	6	2,895	0.21%
2020/12/03	19	44.13	90	43.98	44.20	-71	2,851	-2.49%
2020/12/02	2	43.60	0	0.00	43.60	2	2,768	0.07%
2020/12/01	1	42.80	3	43.33	43.40	-2	2,770	-0.07%
2020/11/30	40	43.36	3	43.27	42.90	37	2,867	1.29%
2020/11/27	1	43.00	6	43.07	43.00	-5	2,881	-0.17%
2020/11/26	1	42.60	3	42.62	42.65	-2	2,960	-0.07%
2020/11/25	2	42.30	10	42.66	42.30	-8	2,982	-0.27%
2020/11/24	15	43.13	5	43.00	42.65	10	2,981	0.34%
2020/11/23	10	42.39	16	42.23	42.55	-6	2,876	-0.21%
2020/11/20	10	41.90	1	41.95	41.85	9	2,850	0.32%
2020/11/19	2	42.10	50	41.97	42.10	-48	2,893	-1.66%
2020/11/18	47	42.15	68	42.18	42.10	-21	2,974	-0.71%
2020/11/17	25	42.30	63	42.30	42.15	-38	3,148	-1.21%
2020/11/16	2	41.60	5	41.45	41.60	-3	3,284	-0.09%
2020/11/13	2	41.10	0	0.00	41.40	2	3,627	0.06%
2020/11/12	18	41.68	4	41.63	41.50	14	3,711	0.38%
2020/11/11	2	41.05	2	40.95	41.05	0	3,734	0.00%
2020/11/09	28	40.98	1	40.80	40.75	27	3,763	0.72%
2020/11/06	43	40.75	2	40.85	40.80	41	3,828	1.07%
2020/11/04	2	40.70	0	0.00	40.65	2	3,907	0.05%
2020/11/03	2	40.65	0	0.00	40.60	2	4,019	0.05%
2020/11/02	2	40.05	0	0.00	40.05	2	4,074	0.05%
2020/10/30	5	40.49	0	0.00	40.40	5	4,138	0.12%
2020/10/29	2	40.98	1	41.20	41.00	1	4,260	0.02%
2020/10/28	3	41.65	0	41.80	41.65	3	4,268	0.07%
2020/10/26	3	41.79	0	0.00	42.30	3	4,270	0.07%
2020/10/23	4	41.84	61	41.92	41.95	-57	4,283	-1.33%
2020/10/22	0	0.00	2	41.95	42.10	-2	4,342	-0.05%
2020/10/21	1	41.85	3	41.85	42.05	-2	4,348	-0.05%
2020/10/20	25	42.48	27	42.49	42.30	-2	4,456	-0.04%
2020/10/19	64	42.52	63	42.63	42.85	1	4,359	0.02%
2020/10/16	23	41.73	7	42.00	41.05	16	4,377	0.37%
2020/10/15	4	41.33	3	41.23	41.45	1	4,529	0.02%
2020/10/14	0	0.00	7	40.55	40.80	-7	4,576	-0.15%
2020/10/13	1	40.10	0	0.00	40.35	1	4,787	0.02%
2020/10/12	1	40.35	12	40.59	40.60	-11	4,894	-0.22%
2020/10/07	0	0.00	1	41.30	41.30	-1	5,013	-0.02%
2020/10/05	55	41.10	5	41.08	41.25	50	5,566	0.90%
2020/09/30	2	41.00	5	41.02	40.90	-3	5,753	-0.05%
2020/09/29	2	40.90	2	40.90	40.60	0	5,813	0.00%
2020/09/28	20	41.10	0	0.00	41.05	20	5,978	0.33%
2020/09/25	34	40.98	19	41.10	41.20	15	6,077	0.25%
2020/09/24	17	40.56	5	40.34	40.40	12	6,049	0.20%
2020/09/23	1	40.00	5	40.20	40.20	-4	6,050	-0.07%
2020/09/21	3	40.90	2	40.90	40.85	1	6,266	0.02%
2020/09/18	3.1	41.33	15	41.35	41.75	-11.9	6,300	-0.19%
2020/09/16	3.3	41.30	1	41.50	41.35	2.3	6,514	0.04%
2020/09/15	21	41.50	2	41.35	41.55	19	6,828	0.28%
2020/09/14	0	0.00	3	40.98	41.40	-3	6,860	-0.04%
2020/09/11	10	40.19	1	40.20	40.10	9	6,849	0.13%
2020/09/10	7	41.09	9	40.72	40.60	-2	6,820	-0.03%
2020/09/09	0	0.00	1	40.50	41.20	-1	6,839	-0.01%
2020/09/08	2	41.30	0	0.00	41.65	2	6,812	0.03%
2020/09/07	4	42.10	14	41.91	41.70	-10	6,812	-0.15%
2020/09/04	1	42.15	61	42.30	42.60	-60	6,795	-0.88%
2020/09/03	50	43.36	32	43.42	43.10	18	6,761	0.27%
2020/09/02	17	43.07	5	43.23	42.80	12	6,641	0.18%
2020/09/01	5	42.64	9	42.89	43.10	-4	6,643	-0.06%
2020/08/31	15	42.16	5	42.15	41.95	10	6,584	0.15%
2020/08/28	11	42.15	0	0.00	42.00	11	6,577	0.17%
2020/08/27	8	42.18	9	42.34	42.30	-1	6,576	-0.02%
2020/08/26	3	42.28	7	42.26	42.25	-4	6,550	-0.06%
2020/08/25	9	42.46	20	42.20	42.25	-11	6,525	-0.17%
2020/08/24	11	42.53	22	42.54	42.75	-11	6,469	-0.17%
2020/08/21	23	42.69	22	42.85	42.85	1	6,403	0.02%
2020/08/20	4	40.99	19	40.70	40.90	-15	6,284	-0.24%
2020/08/19	48.1	43.63	106	43.46	43.25	-57.9	6,081	-0.95%	大賣/
2020/08/18	31	41.71	6	41.84	41.85	25	5,739	0.44%
2020/08/17	19	41.21	3	41.27	41.35	16	5,670	0.28%
2020/08/14	3	40.10	5	40.45	40.20	-2	5,639	-0.04%
2020/08/13	7	41.11	8	40.72	40.40	-1	5,632	-0.02%
2020/08/12	24	40.91	38	40.00	40.70	-14	5,622	-0.25%
2020/08/11	3	40.32	3	40.87	40.00	0	5,566	0.00%
2020/08/10	4	40.95	12	40.98	41.00	-8	5,553	-0.14%
2020/08/07	21	41.40	7	41.59	41.15	14	5,549	0.25%
2020/08/06	10	41.16	14	41.04	41.05	-4	5,466	-0.07%
2020/08/05	13.1	41.14	12	41.11	41.45	1.1	5,439	0.02%
2020/08/04	49	40.64	2	40.78	40.85	47	5,472	0.86%
2020/08/03	0	0.00	15	40.17	40.50	-15	5,366	-0.28%
2020/07/31	4	39.76	11.1	39.86	39.75	-7.1	5,363	-0.13%
2020/07/30	21	39.52	7	39.49	39.80	14	5,370	0.26%
2020/07/29	3	39.45	4	39.43	39.35	-1	5,379	-0.02%
2020/07/28	4	39.50	7	39.10	39.00	-3	5,409	-0.06%
2020/07/27	5	40.22	5	40.16	39.90	0	5,528	0.00%
2020/07/24	46	42.39	11	42.58	41.50	35	5,541	0.63%
2020/07/23	17	41.71	1	41.80	42.35	16	5,432	0.29%
2020/07/22	22	41.73	17	41.59	41.35	5	5,414	0.09%
2020/07/21	27	43.58	36	44.13	43.50	-9	5,327	-0.17%
2020/07/20	1	44.35	1	44.55	43.95	0	5,169	0.00%
2020/07/17	31	44.98	2	44.75	44.55	29	5,089	0.57%
2020/07/16	20	44.13	23	44.59	44.50	-3	4,903	-0.06%
2020/07/15	8	44.27	32	44.09	43.45	-24	4,803	-0.50%
2020/07/14	6	43.97	31	43.98	44.10	-25	4,776	-0.52%
2020/07/13	19	44.24	20	44.32	44.40	-1	4,729	-0.02%
2020/07/10	187	44.66	84	44.71	44.45	103	4,649	2.22%	大買/鉅額交易
2020/07/09	7	43.14	36	43.22	43.75	-29	4,245	-0.68%
2020/07/08	8	41.70	11	41.95	42.00	-3	4,064	-0.07%
2020/07/07	37	41.77	75	41.86	42.00	-38	4,020	-0.95%
2020/07/06	12	40.95	21	40.81	41.25	-9	3,895	-0.23%
2020/07/03	11	40.00	7	40.50	40.25	4	3,836	0.10%
2020/07/02	6	40.00	21	40.11	40.40	-15	3,898	-0.38%
2020/07/01	42	40.16	5	40.16	40.05	37	3,958	0.93%
2020/06/30	54	39.79	4	39.64	39.90	50	3,875	1.29%
2020/06/29	22	38.65	47	38.82	38.35	-25	3,815	-0.66%
2020/06/24	5	39.22	21	39.23	39.05	-16	3,795	-0.42%
2020/06/23	15	39.38	23	39.07	39.40	-8	3,794	-0.21%
2020/06/22	29	39.23	8	39.87	40.00	21	3,668	0.57%
2020/06/19	2	38.20	5	38.21	38.45	-3	3,386	-0.09%
2020/06/18	20	37.70	1	37.65	37.95	19	3,351	0.57%
2020/06/17	22	38.21	1	38.20	37.80	21	3,348	0.63%
2020/06/16	4	37.85	3	37.92	38.00	1	3,368	0.03%
2020/06/15	2	37.05	1	37.15	36.60	1	3,404	0.03%
2020/06/12	2	36.50	9	36.64	36.90	-7	3,425	-0.20%
2020/06/11	1	37.35	1	38.10	37.35	0	3,458	0.00%
2020/06/10	4	38.03	6	37.95	37.95	-2	3,500	-0.06%
2020/06/09	4	37.83	1	38.00	37.80	3	3,634	0.08%
2020/06/08	10	38.39	56	38.51	38.20	-46	3,693	-1.25%
2020/06/05	1	38.40	19	38.57	38.75	-18	3,634	-0.50%
2020/06/04	0	0.00	3	37.92	37.95	-3	3,598	-0.08%
2020/06/03	1	37.65	11	37.66	37.70	-10	3,619	-0.28%
2020/06/02	6	37.28	8	37.35	37.40	-2	3,603	-0.06%
2020/06/01	7	37.04	2	37.18	37.10	5	3,607	0.14%
2020/05/29	2	36.73	0	0.00	36.35	2	3,604	0.06%
2020/05/28	2	36.95	0.1	37.30	36.70	1.9	3,613	0.05%
2020/05/27	17	37.37	4	37.70	37.35	13	3,604	0.36%
2020/05/26	1	36.90	4	36.63	37.00	-3	3,549	-0.08%
2020/05/25	7	35.76	0	0.00	35.80	7	3,519	0.20%
2020/05/22	6	36.13	0	0.00	36.05	6	3,507	0.17%
2020/05/21	5	36.65	15	36.73	36.50	-10	3,494	-0.29%
2020/05/20	1	36.20	2	36.20	36.10	-1	3,488	-0.03%
2020/05/19	62	36.33	1	36.25	36.25	61	3,493	1.75%
2020/05/18	2	36.75	8	36.39	36.10	-6	3,519	-0.17%
2020/05/15	6	36.66	6	36.41	36.35	0	3,531	0.00%
2020/05/14	1	37.65	1	37.65	37.10	0	3,515	0.00%
2020/05/13	1	37.80	60	37.72	37.95	-59	3,509	-1.68%
2020/05/12	6	38.13	12	38.07	38.20	-6	3,502	-0.17%
2020/05/11	22	38.85	6	38.69	38.60	16	3,486	0.46%
2020/05/08	12	37.85	15	37.88	37.90	-3	3,389	-0.09%
2020/05/07	21	37.63	16	37.55	37.65	5	3,369	0.15%
2020/05/06	3	37.53	8	37.49	37.35	-5	3,364	-0.15%
2020/05/05	0	0.00	14	37.74	37.65	-14	3,364	-0.42%
2020/05/04	3	37.65	18.3	37.63	37.65	-15.3	3,364	-0.45%
2020/04/30	45	38.39	9	38.49	38.45	36	3,359	1.07%
2020/04/29	3	36.25	4	36.54	37.10	-1	3,229	-0.03%
2020/04/28	4	36.38	16	36.25	36.30	-12	3,230	-0.37%
2020/04/27	1	36.05	2	35.65	36.00	-1	3,293	-0.03%
2020/04/24	45	36.05	7	35.96	35.75	38	3,281	1.16%
2020/04/23	63	35.68	6	35.85	35.85	57	3,191	1.79%
2020/04/22	0	0.00	3	34.27	34.55	-3	3,150	-0.10%
2020/04/21	2	34.48	8	34.78	34.25	-6	3,148	-0.19%
2020/04/20	2	35.40	9	35.09	35.45	-7	3,167	-0.22%
2020/04/17	4	35.59	10	35.76	35.20	-6	3,171	-0.19%
2020/04/16	11	35.40	8	35.31	35.55	3	3,164	0.09%
2020/04/15	10	35.31	10	35.20	35.10	0	3,179	0.00%
2020/04/14	6	34.89	4	34.85	34.90	2	3,204	0.06%
2020/04/13	1	34.40	0	0.00	34.50	1	3,247	0.03%
2020/04/10	2	34.43	3.2	34.45	34.65	-1.2	3,279	-0.04%
2020/04/09	3	34.60	18	34.76	34.40	-15	3,353	-0.45%
2020/04/08	19	34.69	5	34.92	35.00	14	3,473	0.40%
2020/04/07	13	34.39	23	34.60	34.90	-10	3,459	-0.29%
2020/04/06	15	31.60	24	32.03	32.75	-9	3,453	-0.26%
2020/04/01	23	29.69	24	29.66	29.80	-1	3,570	-0.03%
2020/03/31	2	29.33	62	29.30	29.25	-60	3,641	-1.65%
2020/03/30	0	0.00	20	28.48	29.50	-20	3,626	-0.55%
2020/03/27	27	29.52	2	28.95	28.90	25	3,612	0.69%
2020/03/26	17	28.58	1	28.95	28.70	16	3,601	0.44%
2020/03/25	18	28.00	10	28.20	27.70	8	3,579	0.22%
2020/03/24	3	26.73	7	26.60	26.80	-4	3,562	-0.11%
2020/03/23	1	24.95	0	0.00	25.00	1	3,583	0.03%
2020/03/20	65	25.70	10	25.70	25.70	55	3,597	1.53%
2020/03/19	6	24.70	2	24.00	23.40	4	3,583	0.11%
2020/03/18	2	26.78	14	27.19	26.00	-12	3,620	-0.33%
2020/03/17	1	26.10	13	26.41	26.90	-12	3,842	-0.31%
2020/03/16	7	28.81	5	28.53	27.80	2	3,911	0.05%
2020/03/13	17	28.52	16	28.55	28.45	1	4,071	0.02%
2020/03/12	3	31.70	1	33.80	31.50	2	4,017	0.05%
2020/03/11	7	35.24	1	35.40	34.80	6	3,992	0.15%
2020/03/10	9	34.54	6	34.88	35.05	3	4,013	0.07%
2020/03/09	7	35.25	20	35.46	35.00	-13	4,066	-0.32%
2020/03/05	4	37.50	1	37.80	37.65	3	4,251	0.07%
2020/03/04	2	36.83	0	0.00	37.00	2	4,308	0.05%
2020/03/03	0	0.00	10	37.60	37.20	-10	4,322	-0.23%
2020/03/02	1	36.45	1	36.50	36.50	0	4,344	0.00%
2020/02/27	2	37.38	14	37.14	37.20	-12	4,385	-0.27%
2020/02/26	4	38.15	4	38.23	38.20	0	4,383	0.00%
2020/02/25	2.4	37.59	6	37.43	38.30	-3.6	4,392	-0.08%
2020/02/24	3	37.88	3	37.95	37.95	0	4,427	0.00%
2020/02/21	4	38.36	3	38.35	38.35	1	4,472	0.02%
2020/02/20	17	38.77	8	38.77	38.75	9	4,492	0.20%
2020/02/19	0	0.00	1	38.55	38.85	-1	4,531	-0.02%
2020/02/18	9	38.12	36	38.46	38.10	-27	4,567	-0.59%
2020/02/17	34	38.70	1	38.75	38.80	33	4,685	0.70%
2020/02/14	2	39.40	6	39.31	39.40	-4	5,007	-0.08%
2020/02/13	18	39.47	2	39.58	38.85	16	5,135	0.31%
2020/02/12	8	38.98	3	39.23	39.25	5	5,342	0.09%
2020/02/11	3	38.80	3	38.80	38.90	0	5,467	0.00%
2020/02/10	0	0.00	2	37.80	38.00	-2	5,641	-0.04%
2020/02/07	2	38.78	1	38.60	38.60	1	5,764	0.02%
2020/02/06	3	39.37	2	39.40	39.40	1	5,885	0.02%
2020/02/05	8	38.82	5	38.93	38.90	3	5,997	0.05%
2020/02/04	1	39.05	2	39.05	39.40	-1	6,363	-0.02%
2020/02/03	1	37.55	13	37.73	38.00	-12	6,511	-0.18%
2020/01/31	9	39.67	35	40.07	39.80	-26	6,658	-0.39%
2020/01/30	7	40.96	16	41.01	40.30	-9	6,867	-0.13%
2020/01/20	13	44.89	0	0.00	44.75	13	6,931	0.19%
2020/01/17	0	44.70	0	0.00	44.75	0	7,059	0.00%
2020/01/16	4	44.64	4.1	44.66	44.70	-0.1	7,236	0.00%
2020/01/15	4	44.18	4	44.18	44.10	0	7,475	0.00%
2020/01/14	5	44.26	1	44.40	44.45	4	8,362	0.05%
2020/01/13	13	43.55	0	0.00	43.60	13	8,385	0.16%
2020/01/10	5	43.02	2	43.38	43.40	3	8,464	0.04%
2020/01/09	12	43.43	0	0.00	43.20	12	8,509	0.14%
2020/01/08	12	43.61	22	43.03	43.25	-10	8,763	-0.11%
2020/01/07	16	43.23	10	42.95	43.00	6	8,956	0.07%
2020/01/06	2	44.55	4	44.55	44.15	-2	9,363	-0.02%
2020/01/03	15	45.50	21	45.39	45.35	-6	9,819	-0.06%
2020/01/02	28	46.00	5	46.60	45.90	23	10,112	0.23%
2019/12/31	24	46.02	55	46.15	45.80	-31	10,155	-0.31%
2019/12/30	8	45.84	9	46.18	46.10	-1	10,186	-0.01%
2019/12/27	55	45.75	23	45.64	46.00	32	10,049	0.32%
2019/12/26	50	44.84	14	44.20	44.80	36	9,824	0.37%
2019/12/25	2	43.88	1	43.80	43.85	1	9,696	0.01%
2019/12/24	3	43.73	12	43.70	43.85	-9	9,720	-0.09%
2019/12/23	14	43.94	1	44.00	43.75	13	9,746	0.13%
2019/12/19	12	43.24	15	43.60	43.20	-3	9,735	-0.03%
2019/12/18	7	43.49	20	43.84	43.40	-13	9,748	-0.13%
2019/12/17	14	43.99	3	43.97	43.90	11	9,828	0.11%
2019/12/16	1	43.80	17	43.86	44.10	-16	9,899	-0.16%
2019/12/13	16	44.15	33	44.21	43.70	-17	10,019	-0.17%
2019/12/12	70	45.88	46	44.90	44.65	24	9,924	0.24%
2019/12/11	15	44.33	12	44.55	45.25	3	9,721	0.03%
2019/12/10	28	44.85	12	44.88	44.80	16	9,684	0.17%
2019/12/09	1	44.05	2	44.23	43.85	-1	9,488	-0.01%
2019/12/06	5	43.50	3	43.73	44.15	2	9,472	0.02%
2019/12/05	3	43.32	1	43.40	43.30	2	9,755	0.02%
2019/12/04	12	43.14	4	43.01	43.00	8	9,952	0.08%
2019/12/03	7	44.19	16	44.31	43.90	-9	9,913	-0.09%
2019/12/02	12	43.69	3	43.58	43.50	9	9,777	0.09%
2019/11/29	4	42.93	13	43.30	43.15	-9	9,734	-0.09%
2019/11/28	4	43.18	4.2	43.24	43.45	-0.2	9,673	0.00%
2019/11/27	7	43.25	6	43.35	43.55	1	9,674	0.01%
2019/11/26	15	43.23	2	43.23	43.50	13	9,652	0.13%
2019/11/25	0	0.00	2	42.60	42.75	-2	9,633	-0.02%
2019/11/22	0	0.00	6	42.39	42.35	-6	9,644	-0.06%
2019/11/21	3	42.67	4	42.73	42.60	-1	9,690	-0.01%
2019/11/20	3	42.77	3	42.28	42.35	0	9,701	0.00%
2019/11/19	11	43.60	13	43.18	43.20	-2	9,746	-0.02%
2019/11/18	1	43.40	8.2	43.46	43.50	-7.2	9,730	-0.07%
2019/11/15	6	42.83	7	42.90	43.05	-1	9,742	-0.01%
2019/11/14	10	42.35	84	41.84	42.20	-74	9,773	-0.76%
2019/11/13	41	42.35	62	42.52	42.10	-21	9,656	-0.22%
2019/11/12	37	45.10	23	44.96	44.65	14	9,317	0.15%
2019/11/11	86	45.56	24	45.43	45.20	62	9,183	0.68%
2019/11/08	3	45.18	34	45.28	45.70	-31	8,954	-0.35%
2019/11/07	6	44.96	11	45.05	44.95	-5	8,821	-0.06%
2019/11/06	62	44.72	43	44.90	44.60	19	8,649	0.22%
2019/11/05	24	44.22	12	44.08	44.05	12	8,518	0.14%
2019/11/04	52	45.29	21	45.24	45.00	31	8,393	0.37%
2019/11/01	27	45.96	37	46.58	45.90	-10	8,267	-0.12%
2019/10/31	33	45.65	42	45.66	45.70	-9	7,899	-0.11%
2019/10/30	17	45.44	71	45.62	45.00	-54	7,712	-0.70%
2019/10/29	44	45.27	52	45.44	44.75	-8	7,522	-0.11%
2019/10/28	87	44.49	50	44.56	44.20	37	7,296	0.51%
2019/10/25	31	44.00	23	44.07	43.80	8	7,172	0.11%
2019/10/24	55	45.18	58	44.55	44.80	-3	7,057	-0.04%
2019/10/23	35	45.57	16	45.77	45.05	19	6,886	0.28%
2019/10/22	133	46.51	110	47.07	46.00	23	6,665	0.35%	大買/大賣/
2019/10/21	3	44.08	1	43.65	44.00	2	5,805	0.03%
2019/10/18	18	43.71	9	43.51	43.60	9	5,744	0.16%
2019/10/17	24	43.15	16	43.19	43.35	8	5,658	0.14%
2019/10/16	40	43.79	58	43.44	43.05	-18	5,626	-0.32%
2019/10/15	22	43.66	45	43.71	43.30	-23	5,344	-0.43%
2019/10/14	22	42.64	74	43.33	44.55	-52	5,150	-1.01%
2019/10/09	60	39.86	60	40.15	40.50	0	4,702	0.00%
2019/10/08	42	38.71	55	38.88	38.50	-13	4,309	-0.30%
2019/10/07	41	37.15	34	37.38	37.35	7	4,173	0.17%
2019/10/04	17	36.33	17	36.46	36.55	0	4,071	0.00%
2019/10/03	1	35.20	1	35.10	35.05	0	3,990	0.00%
2019/10/02	0	0.00	3	35.35	35.40	-3	3,985	-0.08%
2019/09/27	5	34.83	1	34.65	34.80	4	4,004	0.10%
2019/09/26	2	35.90	1	35.90	35.60	1	3,976	0.03%
2019/09/25	0	0.00	3	35.63	35.55	-3	3,944	-0.08%
2019/09/24	17	36.31	28	36.14	36.00	-11	3,936	-0.28%
2019/09/23	11	36.00	5	36.25	36.45	6	3,901	0.15%
2019/09/20	8	36.69	22	36.59	36.10	-14	3,869	-0.36%
2019/09/19	13	36.44	8	36.51	36.50	5	3,745	0.13%
2019/09/18	31	36.68	12	36.68	37.00	19	3,653	0.52%
2019/09/17	3	35.55	6	35.60	35.55	-3	3,510	-0.09%
2019/09/16	4	35.74	0	35.95	35.95	4	3,567	0.11%
2019/09/12	36	35.65	45	35.48	36.15	-9	3,531	-0.25%
2019/09/11	13	34.63	0	0.00	34.70	13	3,454	0.38%
2019/09/10	13	35.08	5	35.47	34.80	8	3,423	0.23%
2019/09/09	33	36.62	18	36.54	35.70	15	3,350	0.45%
2019/09/06	24	35.82	56	36.24	36.60	-32	3,022	-1.06%
2019/09/05	19	35.22	18	35.00	34.85	1	2,852	0.04%
2019/09/04	15	34.91	0	0.00	35.20	15	2,855	0.53%
2019/09/03	5	34.90	11	34.88	35.20	-6	2,837	-0.21%
2019/08/30	0	0.00	6	34.65	34.65	-6	2,772	-0.22%
2019/08/29	18	34.30	15	34.39	34.50	3	2,747	0.11%
2019/08/27	3	33.75	0	0.00	33.75	3	2,691	0.11%
2019/08/26	8	33.56	5	33.30	33.35	3	2,671	0.11%
2019/08/23	1	35.60	0	0.00	35.30	1	2,631	0.04%
2019/08/22	10	35.90	8	35.77	35.75	2	2,602	0.08%
2019/08/21	1	34.85	6	34.90	34.85	-5	2,522	-0.20%
2019/08/20	24	35.13	27	35.01	35.05	-3	2,497	-0.12%
2019/08/19	7	35.13	19	34.43	35.05	-12	2,432	-0.49%
2019/08/16	1	32.80	2	32.90	32.90	-1	2,354	-0.04%
2019/08/14	17	32.46	9	32.63	31.85	8	2,345	0.34%
2019/08/13	2	31.90	0	0.00	31.90	2	2,342	0.09%
2019/08/12	2	32.00	0	0.00	31.90	2	2,381	0.08%
2019/08/08	0	0.00	1	32.30	32.00	-1	2,394	-0.04%
2019/08/06	6	30.38	2	29.60	30.50	4	2,497	0.16%
2019/08/05	2	31.05	3	30.80	30.80	-1	2,551	-0.04%
2019/08/02	2	32.25	35	31.98	31.80	-33	2,666	-1.24%
2019/08/01	2	33.33	8	33.35	33.35	-6	2,703	-0.22%
2019/07/31	24	33.40	4	33.66	34.00	20	2,807	0.71%
2019/07/30	19	35.06	24	35.05	35.15	-5	2,822	-0.18%
2019/07/29	10	35.73	0	0.00	35.65	10	2,808	0.36%
2019/07/26	7	35.46	16	35.79	35.70	-9	2,837	-0.32%
2019/07/25	23	34.85	4	35.05	35.30	19	2,875	0.66%
2019/07/24	2	35.25	30	34.74	34.65	-28	2,889	-0.97%
2019/07/23	1	35.50	29	35.61	35.15	-28	2,959	-0.95%
2019/07/22	1	35.15	2	35.35	35.15	-1	3,052	-0.03%
2019/07/19	2	35.23	17	35.28	35.10	-15	3,036	-0.49%
2019/07/18	8	35.28	6	35.56	34.90	2	3,040	0.07%
2019/07/17	17	34.90	6	35.08	35.20	11	3,007	0.37%
2019/07/16	35	35.49	2	35.40	35.10	33	3,048	1.08%
2019/07/15	19	35.18	2	35.13	35.15	17	3,079	0.55%
2019/07/12	16	35.71	5	35.50	35.80	11	3,119	0.35%
2019/07/11	45	36.23	16	36.32	36.80	29	3,099	0.94%
2019/07/10	8	33.90	1	32.75	35.80	7	2,908	0.24%
2019/07/04	1	32.35	0	0.00	32.90	1	3,180	0.03%
2019/07/03	0	0.00	10	32.50	32.10	-10	3,236	-0.31%
2019/07/01	16	32.27	3	32.12	32.60	13	3,839	0.34%
2019/06/27	0	0.00	0.1	31.75	31.70	-0.1	3,904	0.00%
2019/06/26	0	0.00	1	31.35	31.45	-1	3,933	-0.03%
2019/06/25	3	31.50	12	31.53	31.45	-9	4,004	-0.22%
2019/06/24	2	31.80	25	31.97	32.00	-23	4,174	-0.55%
2019/06/21	14	33.02	12	32.27	31.70	2	4,317	0.05%
2019/06/20	30	32.35	0	0.00	32.35	30	4,331	0.69%
2019/06/19	11	31.50	0	0.00	31.65	11	4,389	0.25%
2019/06/17	1	30.95	4	31.00	31.00	-3	4,482	-0.07%
2019/06/14	3	31.90	6	31.73	31.55	-3	4,557	-0.07%
2019/06/13	6	32.16	11	31.78	31.50	-5	4,625	-0.11%
2019/06/12	31	32.76	5	32.30	32.95	26	4,701	0.55%
2019/06/05	0	0.00	10	31.35	31.10	-10	6,114	-0.16%
2019/06/04	5	31.05	0	0.00	31.00	5	6,214	0.08%
2019/06/03	2	31.40	0	0.00	31.50	2	6,445	0.03%
2019/05/31	5	32.14	6	31.94	32.05	-1	6,806	-0.01%
2019/05/29	1	30.75	4	30.65	30.75	-3	7,135	-0.04%
2019/05/27	1	31.30	0	0.00	31.50	1	7,188	0.01%
2019/05/24	2	31.45	1	31.70	31.60	1	7,203	0.01%
2019/05/23	2	31.08	7	31.64	30.90	-5	7,217	-0.07%
2019/05/22	1	32.35	1	33.00	32.20	0	7,189	0.00%
2019/05/20	0	0.00	9	31.90	32.10	-9	7,191	-0.13%
2019/05/17	1	31.50	6	31.88	31.55	-5	7,296	-0.07%
2019/05/16	12	33.25	6	33.03	32.85	6	7,308	0.08%
2019/05/15	12	33.75	3	33.80	33.95	9	7,297	0.12%
2019/05/14	8	32.05	2	32.05	33.00	6	7,285	0.08%
2019/05/13	1	32.80	1	33.35	32.80	0	7,185	0.00%
2019/05/10	18	34.41	4	34.24	33.70	14	7,109	0.20%
2019/05/09	7	35.65	9	35.64	35.45	-2	6,976	-0.03%
2019/05/08	3	35.88	8	36.09	35.35	-5	6,904	-0.07%
2019/05/07	6	37.62	2	37.40	37.35	4	6,796	0.06%
2019/05/06	0	0.00	1	38.35	37.90	-1	6,747	-0.01%
2019/05/03	5	38.70	10	38.60	39.00	-5	6,703	-0.07%
2019/05/02	4	38.68	5	38.40	38.80	-1	6,634	-0.02%
2019/04/30	2.3	36.95	6	36.97	37.50	-3.7	6,546	-0.06%
2019/04/29	11	38.29	11	38.28	37.50	0	6,501	0.00%
2019/04/26	29	38.97	22	38.91	38.95	7	6,379	0.11%
2019/04/25	8	38.13	1	38.25	37.95	7	6,240	0.11%
2019/04/23	13	38.09	2	38.35	37.95	11	6,208	0.18%
2019/04/22	5	38.43	31	38.74	38.65	-26	6,181	-0.42%
2019/04/19	19	38.11	342	38.10	37.70	-323	6,119	-5.28%	大賣/鉅額交易
2019/04/18	3	38.82	1	39.20	38.25	2	6,016	0.03%
2019/04/17	26	40.00	16	39.82	39.20	10	5,932	0.17%
2019/04/16	11	39.55	9	40.09	39.50	2	5,834	0.03%
2019/04/15	1	39.70	6	38.95	40.20	-5	5,761	-0.09%
2019/04/12	14	39.01	19	40.02	38.95	-5	5,677	-0.09%
2019/04/11	13	40.44	0	40.05	40.05	13	5,554	0.23%
2019/04/10	14	41.93	5	42.97	41.10	9	5,459	0.16%
2019/04/09	4	42.08	10	42.77	42.90	-6	5,339	-0.11%
2019/04/08	13	44.33	8	44.74	43.05	5	5,252	0.10%
2019/04/03	16	42.15	22	42.91	43.45	-6	5,053	-0.12%
2019/04/02	6	39.55	1	39.10	39.50	5	4,620	0.11%
2019/04/01	5	39.15	2	38.80	39.00	3	4,567	0.07%
2019/03/29	12	39.32	15	39.37	39.20	-3	4,523	-0.07%
2019/03/28	21	39.86	24	39.58	39.05	-3	4,497	-0.07%
2019/03/27	14	40.12	29	40.01	40.75	-15	4,438	-0.34%
2019/03/26	7	38.90	14	39.53	39.00	-7	4,258	-0.16%
2019/03/25	1	38.40	3	37.58	38.00	-2	4,125	-0.05%
2019/03/22	12	38.56	7	39.00	38.25	5	4,042	0.12%
2019/03/21	7	38.11	7	38.44	38.65	0	3,975	0.00%
2019/03/20	2	38.65	2	38.45	38.15	0	3,961	0.00%
2019/03/19	15	38.79	11	38.54	38.00	4	3,894	0.10%
2019/03/18	14	38.23	10	38.33	38.65	4	3,804	0.11%
2019/03/15	15	39.54	9	39.98	38.50	6	3,726	0.16%
2019/03/14	6	39.98	8	40.33	40.65	-2	3,582	-0.06%
2019/03/13	30	39.35	54	39.47	40.30	-24	3,419	-0.70%
2019/03/12	21	38.25	41	39.13	37.55	-20	3,078	-0.65%
2019/03/11	43	38.09	54.2	37.72	38.60	-11.2	2,521	-0.44%
2019/03/08	8	34.16	7	34.48	35.10	1	2,187	0.05%
2019/03/07	8	34.74	32.1	34.53	35.10	-24.1	2,108	-1.14%
2019/03/06	28	33.23	34	33.54	34.70	-6	1,888	-0.32%
2019/03/05	29	31.85	66	32.17	31.95	-37	1,550	-2.39%
2019/03/04	2	29.55	4	29.86	30.40	-2	1,261	-0.16%
2019/02/26	10	28.49	30	28.52	28.35	-20	1,179	-1.70%
2019/02/21	1	27.90	0	0.00	27.95	1	1,133	0.09%
2019/02/20	2	28.10	0	0.00	28.10	2	1,163	0.17%
2019/02/18	26	28.11	38.1	27.88	28.00	-12.1	1,411	-0.86%
2019/02/15	13	25.26	1	26.85	26.90	12	1,301	0.92%
2019/02/14	0	0.00	5	25.37	25.20	-5	1,242	-0.40%
2019/02/13	344	25.06	1	25.20	25.05	343	1,222	28.05%	大買/鉅額交易
2019/02/12	2	24.60	0	0.00	24.65	2	1,190	0.17%
2019/02/11	0	0.00	0	24.05	24.05	0	1,182	0.00%
2019/01/30	0	0.00	2	24.10	23.95	-2	1,182	-0.17%
2019/01/28	6	24.30	1	24.35	24.40	5	1,180	0.42%
2019/01/21	15	24.08	0	0.00	23.90	15	1,187	1.26%
2019/01/18	6	23.93	0	0.00	23.90	6	1,193	0.50%
2019/01/17	0	0.00	1	23.85	24.05	-1	1,200	-0.08%
2019/01/15	7	23.56	0	0.00	23.50	7	1,198	0.58%
2019/01/14	1	23.30	0	0.00	23.30	1	1,206	0.08%
2019/01/10	0	0.00	1	23.60	23.65	-1	1,231	-0.08%
2019/01/04	3	22.43	2	22.50	22.50	1	1,256	0.08%
2019/01/02	0	0.00	3	23.85	23.30	-3	1,306	-0.23%
2018/12/28	1	23.80	0	0.00	23.70	1	1,318	0.08%
2018/12/27	0	0.00	0.1	23.80	23.80	-0.1	1,344	0.00%
2018/12/24	10	24.05	1	24.10	24.05	9	1,352	0.67%
2018/12/21	0	0.00	1	22.80	23.50	-1	1,362	-0.07%
2018/12/20	1	22.95	4	23.05	22.95	-3	1,353	-0.22%
2018/12/18	3	24.00	0	0.00	23.85	3	1,350	0.22%
2018/12/17	2	24.15	4	24.40	24.35	-2	1,433	-0.14%
2018/12/14	4	24.85	0	0.00	24.60	4	1,449	0.28%
2018/12/13	3	25.20	1	25.50	25.20	2	1,446	0.14%
2018/12/12	2	24.35	1	24.70	24.65	1	1,427	0.07%
2018/12/10	2	24.45	2	24.30	24.15	0	1,439	0.00%
2018/12/07	0	0.00	2	24.68	24.90	-2	1,441	-0.14%
2018/12/06	1	24.30	0	0.00	24.30	1	1,444	0.07%
2018/12/04	0	0.00	1	25.20	25.65	-1	1,453	-0.07%
2018/12/03	0	0.00	1	25.30	25.25	-1	1,434	-0.07%
2018/11/28	1	24.15	5	24.80	24.55	-4	1,362	-0.29%
2018/11/26	0	0.00	1	24.15	24.10	-1	1,335	-0.07%
2018/11/23	5	24.15	6	24.00	24.15	-1	1,337	-0.07%
2018/11/22	0	0.00	1	24.35	24.35	-1	1,335	-0.07%
2018/11/21	1	24.00	10	24.15	24.10	-9	1,312	-0.69%
2018/11/20	2	24.30	0	0.00	24.15	2	1,301	0.15%
2018/11/16	2	24.00	12	23.75	24.00	-10	1,240	-0.81%
2018/11/15	31	23.01	25	23.44	23.45	6	1,079	0.56%
2018/11/14	1	21.35	0	0.00	21.35	1	956	0.10%
2018/11/08	2	21.70	0	0.00	21.75	2	1,037	0.19%
2018/11/01	1	21.60	1	21.75	21.75	0	1,075	0.00%
2018/10/19	2	21.20	0	0.00	21.10	2	1,134	0.18%
2018/10/17	0	0.00	1	22.10	21.95	-1	1,112	-0.09%
2018/10/16	1	21.90	0	0.00	21.90	1	1,109	0.09%
2018/10/15	1	22.40	0	0.00	22.05	1	1,106	0.09%
2018/10/12	1	21.40	0	0.00	21.75	1	1,115	0.09%
2018/10/11	7	21.86	0	0.00	21.85	7	1,110	0.63%
2018/10/05	27	24.84	0	0.00	24.30	27	1,052	2.57%
2018/10/04	10	26.00	0	0.00	25.85	10	1,025	0.97%
2018/10/02	0	0.00	1	26.25	26.30	-1	1,022	-0.10%
2018/10/01	1	26.20	0	0.00	26.20	1	1,030	0.10%
2018/09/26	8	26.00	0	0.00	26.10	8	1,034	0.77%
2018/09/25	2	25.90	0	0.00	25.90	2	1,029	0.19%
2018/09/21	3	26.12	0	0.00	25.85	3	1,029	0.29%
2018/09/18	2	27.40	0	0.00	27.20	2	916	0.22%
2018/09/17	0	0.00	2	28.18	28.20	-2	920	-0.22%
2018/09/14	6	26.83	0	0.00	27.40	6	919	0.65%
2018/09/07	7	27.35	0	0.00	27.20	7	926	0.76%
2018/09/05	1	27.80	0	0.00	27.75	1	944	0.11%
2018/08/31	1	27.90	0	0.00	28.05	1	967	0.10%
2018/08/30	0	0.00	1	28.60	28.40	-1	983	-0.10%
2018/08/29	1	28.35	0	0.00	28.60	1	989	0.10%
2018/08/28	0	0.00	1	28.20	28.10	-1	990	-0.10%
2018/08/24	2	27.58	0	0.00	27.60	2	1,019	0.20%
2018/08/22	0	0.00	2	27.98	28.00	-2	1,026	-0.19%
2018/08/21	0	0.00	2	27.48	27.60	-2	1,026	-0.19%
2018/08/20	2	27.55	0	0.00	27.60	2	1,039	0.19%
2018/08/17	1.1	28.10	0	0.00	28.00	1.1	1,032	0.11%
2018/08/16	2	27.55	1	28.20	27.65	1	1,028	0.10%
2018/08/15	5	27.89	2	27.40	28.30	3	1,018	0.29%
2018/08/14	0	0.00	1	29.50	29.45	-1	964	-0.10%
2018/08/13	9	29.74	1	29.75	29.80	8	967	0.83%
2018/08/10	2	30.50	0	0.00	30.20	2	961	0.21%
2018/08/09	1	30.85	0	0.00	30.70	1	973	0.10%
2018/08/08	1	30.90	0	31.15	30.85	1	1,059	0.09%
2018/08/06	1	30.80	0	0.00	30.80	1	1,064	0.09%
2018/08/03	2	30.70	0	0.00	30.80	2	1,063	0.19%
2018/08/02	2	31.00	0	0.00	30.80	2	1,054	0.19%
2018/08/01	59	32.91	0	0.00	33.05	59	1,061	5.56%
2018/07/30	0	0.00	1	33.10	33.05	-1	1,060	-0.09%
2018/07/26	2	32.60	1	32.60	32.65	1	1,056	0.09%
2018/07/25	1	32.55	1	32.45	32.50	0	1,058	0.00%
2018/07/19	1	32.65	0	0.00	32.55	1	1,094	0.09%
2018/07/16	2	31.93	0	0.00	31.90	2	1,086	0.18%
2018/07/12	0	0.00	2	31.15	31.45	-2	1,097	-0.19%
2018/07/09	0	0.00	2	31.48	31.80	-2	1,099	-0.18%
2018/07/06	7	30.91	0	0.00	30.65	7	1,088	0.64%
2018/07/05	2	31.83	0	0.00	31.80	2	1,073	0.19%
2018/07/04	5	32.30	0	0.00	32.25	5	1,080	0.46%
2018/07/03	3	32.47	30	32.50	32.15	-27	1,091	-2.47%
2018/06/29	0	0.00	0	32.55	32.50	0	1,093	0.00%
2018/06/28	0	0.00	10	32.35	32.10	-10	1,090	-0.92%
2018/06/27	2	32.78	0	0.00	32.70	2	1,087	0.18%
2018/06/25	1	34.10	0	0.00	34.00	1	1,063	0.09%
2018/06/22	1	34.50	0	0.00	34.45	1	1,049	0.10%
2018/06/19	0	0.00	1	35.50	35.55	-1	1,031	-0.10%
2018/06/15	1	35.90	7	36.00	36.80	-6	1,008	-0.59%
2018/06/14	0	0.00	4	35.94	35.90	-4	990	-0.40%
2018/06/13	11	36.38	1	36.50	35.95	10	991	1.01%
2018/06/08	1	36.35	0	0.00	36.05	1	964	0.10%
2018/06/07	6	36.75	0	0.00	36.30	6	961	0.62%
2018/06/04	3	35.60	2.3	35.63	35.70	0.7	934	0.07%
2018/05/31	3	35.05	0	0.00	35.45	3	970	0.31%
2018/05/30	1	35.00	0	0.00	35.05	1	966	0.10%
2018/05/28	0	0.00	1	35.35	35.35	-1	975	-0.10%
2018/05/24	1	35.20	0	0.00	35.20	1	968	0.10%
2018/05/23	3	35.20	0	0.00	35.15	3	977	0.31%
2018/05/22	0	0.00	6	35.52	35.55	-6	984	-0.61%
2018/05/21	0	0.00	1	35.15	35.15	-1	1,002	-0.10%
2018/05/18	1	35.15	1	35.05	35.05	0	1,007	0.00%
2018/05/17	5	35.79	0	0.00	35.75	5	1,004	0.50%
2018/05/16	8	35.73	4	35.59	35.55	4	991	0.40%
2018/05/15	1	39.70	0	0.00	39.50	1	928	0.11%
2018/05/11	0	0.00	7	40.79	41.00	-7	988	-0.71%
2018/05/09	2	40.55	15.1	41.16	41.00	-13.1	998	-1.31%
2018/05/08	1	39.75	0	0.00	39.30	1	986	0.10%
2018/05/02	0	0.00	1	39.15	39.20	-1	983	-0.10%
2018/04/30	1	38.20	0	0.00	38.75	1	990	0.10%
2018/04/24	10	39.95	0	0.00	40.05	10	1,006	0.99%
2018/04/17	0	0.00	3	40.33	40.30	-3	1,032	-0.29%
2018/04/16	5	40.15	0	0.00	40.25	5	1,045	0.48%
2018/04/13	3	40.30	1	40.50	40.50	2	1,069	0.19%
2018/04/10	3	40.10	11	41.04	41.00	-8	1,165	-0.69%
2018/04/09	8	40.03	1	40.00	40.05	7	1,182	0.59%
2018/04/02	7	40.77	0	0.00	40.75	7	1,190	0.59%
2018/03/30	5	40.70	0	0.00	41.00	5	1,199	0.42%
2018/03/28	0	0.00	2	41.15	41.05	-2	1,215	-0.17%
2018/03/23	1	40.55	0	0.00	40.50	1	1,277	0.08%
2018/03/22	1	41.70	0	0.00	41.70	1	1,372	0.07%
2018/03/21	2	42.15	0	0.00	42.05	2	1,418	0.14%
2018/03/20	1	42.10	0	0.00	42.05	1	1,465	0.07%
2018/03/15	2	43.05	0	0.00	43.10	2	1,668	0.12%
2018/03/14	0	0.00	1	42.90	43.15	-1	1,721	-0.06%
2018/03/09	0	0.00	20	42.58	42.70	-20	1,794	-1.11%
2018/03/07	26	43.37	0	0.00	42.85	26	1,843	1.41%
2018/03/06	1	42.50	1	41.80	42.60	0	1,828	0.00%
2018/03/05	3	41.80	1	41.85	41.50	2	1,829	0.11%
2018/03/02	1	42.00	0	0.00	42.00	1	1,929	0.05%
2018/03/01	2	42.00	0	0.00	42.60	2	1,959	0.10%
2018/02/27	0	0.00	3	42.10	42.20	-3	1,993	-0.15%
2018/02/23	1	41.85	1	42.20	42.15	0	2,005	0.00%
2018/02/21	3	41.37	0	0.00	41.55	3	2,072	0.14%
2018/02/07	3	42.33	1	42.80	41.70	2	2,171	0.09%
2018/02/06	9	41.55	11	42.34	41.75	-2	2,182	-0.09%
2018/02/05	0	0.00	3	45.60	45.60	-3	2,157	-0.14%
2018/02/01	1	46.20	3	46.20	46.15	-2	2,287	-0.09%
2018/01/31	5	45.95	0	0.00	45.95	5	2,460	0.20%
2018/01/30	2	46.50	0	0.00	46.75	2	2,477	0.08%
2018/01/29	2	46.10	0	0.00	45.90	2	2,474	0.08%
2018/01/26	2	45.50	0	0.00	45.50	2	2,505	0.08%
2018/01/24	0	0.00	1.2	46.53	46.30	-1.2	2,547	-0.05%
2018/01/22	6	47.05	5	47.00	46.75	1	2,593	0.04%
2018/01/19	2	47.45	0	0.00	47.40	2	2,660	0.08%
2018/01/16	2	47.55	0	0.00	47.60	2	2,913	0.07%
2018/01/15	0	0.00	1	47.70	47.80	-1	2,946	-0.03%
2018/01/12	0	0.00	4	47.65	47.80	-4	3,009	-0.13%
2018/01/11	10	47.37	0	0.00	47.05	10	3,037	0.33%
2018/01/10	0	0.00	1	48.00	48.10	-1	3,084	-0.03%
2018/01/09	5	47.87	0	0.00	48.00	5	3,122	0.16%
2018/01/08	3	49.40	0	0.00	48.70	3	3,146	0.10%
2018/01/05	5	50.00	0	0.00	49.70	5	3,229	0.15%
2018/01/04	11	50.21	0	0.00	49.45	11	3,273	0.34%
2018/01/03	21	49.88	1	49.35	49.75	20	3,364	0.59%
2018/01/02	0	0.00	1	49.60	49.30	-1	3,458	-0.03%