台虹 (8039)-中國信託券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
48.25
漲跌
▼0.50
漲幅
-1.03%
成交量
638張
產業
上市電子零組件類股
398人加入追蹤

立即追蹤
本地時間:13:30

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

台虹 (8039)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/18	3	48.27	0	0.00	48.25	3	769	0.39%
2024/04/17	9	48.25	1	48.65	48.75	8	787	1.02%
2024/04/16	0	0.00	1	47.05	47.05	-1	779	-0.13%
2024/04/15	0	0.00	1	47.95	47.90	-1	802	-0.12%
2024/04/11	3	47.93	0	0.00	48.05	3	834	0.36%
2024/04/10	8	48.19	4	48.03	48.20	4	863	0.46%
2024/04/09	35	48.26	4	48.50	48.00	31	867	3.57%
2024/04/08	3	47.33	2	47.05	47.60	1	864	0.12%
2024/04/03	6	46.68	0	0.00	46.80	6	893	0.67%
2024/04/01	0	46.15	0	0.00	46.30	0	1,209	0.00%
2024/03/29	2	46.23	0	0.00	46.15	2	1,352	0.15%
2024/03/27	1	46.15	0	0.00	46.15	1	1,362	0.07%
2024/03/26	3	46.00	2	45.90	45.50	1	1,356	0.07%
2024/03/21	1	46.00	0	0.00	45.80	1	1,350	0.07%
2024/03/18	1	45.75	0	0.00	45.45	1	1,357	0.07%
2024/03/15	0	0.00	1	45.75	45.75	-1	1,354	-0.07%
2024/03/14	2	45.85	0	0.00	45.80	2	1,352	0.15%
2024/03/13	4	45.90	1	45.85	45.80	3	1,350	0.22%
2024/03/11	4	45.32	0	0.00	45.20	4	1,344	0.30%
2024/03/08	4	45.16	0	0.00	45.00	4	1,343	0.30%
2024/03/07	5	45.88	1	45.80	45.60	4	1,331	0.30%
2024/03/06	10	46.16	0	0.00	46.55	10	1,321	0.76%
2024/03/05	4	45.78	0	0.00	45.75	4	1,309	0.31%
2024/03/04	0	0.00	3	45.58	45.65	-3	1,300	-0.23%
2024/03/01	1	45.65	0	45.65	45.30	1	1,288	0.08%
2024/02/29	5	45.55	0	0.00	45.60	5	1,280	0.39%
2024/02/27	1	45.90	1	45.85	45.90	0	1,271	0.00%
2024/02/26	1	46.10	2	46.05	46.30	-1	1,264	-0.08%
2024/02/23	21	46.75	0	0.00	46.50	21	1,250	1.68%
2024/02/22	1	46.75	1	46.80	46.70	0	1,239	0.00%
2024/02/21	3	46.93	1	47.05	47.00	2	1,222	0.16%
2024/02/20	6	48.91	6	48.80	49.00	0	1,182	0.00%
2024/02/19	5	48.96	1	49.10	49.15	4	1,173	0.34%
2024/02/16	6	48.63	0	0.00	48.70	6	1,156	0.52%
2024/02/15	5	48.69	3.1	48.79	48.80	2	1,142	0.17%
2024/02/05	6	47.83	1	48.00	48.10	5	1,127	0.44%
2024/02/02	1	47.65	11.2	47.47	47.65	-10.2	1,120	-0.91%
2024/02/01	5	48.30	0	0.00	47.95	5	1,112	0.45%
2024/01/31	5	48.28	1	48.25	48.25	4	1,104	0.36%
2024/01/30	1	47.85	0	0.00	48.20	1	1,093	0.09%
2024/01/29	1	47.65	0.2	47.60	47.80	0.8	1,090	0.07%
2024/01/26	0.1	47.80	1	47.70	47.80	-1	1,095	-0.09%
2024/01/25	1	47.80	3	47.88	47.80	-2	1,095	-0.18%
2024/01/24	0	0.00	5	48.60	48.45	-5	1,097	-0.46%
2024/01/23	4	48.29	0	0.00	48.40	4	1,078	0.37%
2024/01/22	1	48.10	0	0.00	47.90	1	1,064	0.09%
2024/01/19	1.2	47.64	1	47.75	47.85	0.2	1,056	0.02%
2024/01/18	1	47.30	1.1	47.85	47.90	-0.1	1,057	-0.01%
2024/01/17	0	47.15	0	0.00	47.55	0	1,042	0.00%
2024/01/16	2	47.58	2	47.70	47.70	0	1,028	0.00%
2024/01/12	0	0.00	1.2	47.06	46.95	-1.2	1,014	-0.12%
2024/01/11	9	47.68	2.1	47.74	47.75	6.9	1,003	0.69%
2024/01/10	1.1	46.66	3	46.32	46.05	-1.9	986	-0.19%
2024/01/09	15.1	46.71	5	47.05	47.00	10.1	975	1.04%
2024/01/08	5.1	46.33	0	0.00	46.05	5.1	941	0.54%
2024/01/05	4	46.85	1	47.00	46.35	3	922	0.33%
2024/01/04	4	46.86	2	46.70	46.30	2	898	0.22%
2024/01/03	3	48.13	1	47.75	47.90	2	864	0.24%
2023/12/29	8	49.17	1	49.00	49.05	7	824	0.85%
2023/12/28	16.1	49.85	11	49.85	49.90	5.1	779	0.65%
2023/12/27	17.1	49.70	9	49.56	50.80	8.1	683	1.19%
2023/12/26	21.5	47.44	17	47.57	47.10	4.5	453	0.99%
2023/12/25	0	44.20	13	44.26	45.00	-13	309	-4.20%
2023/12/22	0	0.00	1.2	43.65	43.25	-1.2	287	-0.41%
2023/12/20	0.1	43.00	0	0.00	42.75	0.1	285	0.04%
2023/12/14	0	0.00	0.4	43.20	43.20	-0.4	288	-0.12%
2023/12/13	0.5	42.85	0	0.00	42.70	0.5	285	0.17%
2023/12/12	0.1	42.70	0	0.00	42.55	0.1	290	0.02%
2023/12/11	5	42.71	0	0.00	42.65	5	293	1.71%
2023/12/08	5.1	42.87	0	0.00	42.65	5.1	294	1.71%
2023/12/07	5	42.90	0	0.00	42.80	5	296	1.68%
2023/12/06	4	43.03	0	0.00	42.95	4	301	1.33%
2023/12/05	4	43.09	0	0.00	42.95	4	308	1.30%
2023/11/29	0.1	42.63	1	42.60	42.55	-0.9	333	-0.27%
2023/11/24	0.2	42.80	0	0.00	42.70	0.2	354	0.04%
2023/11/22	0.1	42.55	0	0.00	42.65	0.1	355	0.01%
2023/11/21	1	42.40	0	0.00	42.40	1	355	0.28%
2023/11/14	0	0.00	5	41.90	42.20	-5	399	-1.25%
2023/11/13	0	0.00	3	41.75	41.80	-3	401	-0.75%
2023/11/09	5	41.88	0	0.00	41.75	5	409	1.22%
2023/11/08	5	41.93	0	0.00	42.00	5	412	1.21%
2023/11/07	5	41.82	14	41.81	41.85	-9	415	-2.16%
2023/11/06	4	41.91	7	42.10	42.10	-3	417	-0.72%
2023/11/03	5	41.61	3	42.00	41.65	2	423	0.47%
2023/11/02	0	0.00	26	41.26	41.30	-26	422	-6.15%
2023/11/01	2	40.75	0.1	40.70	41.05	1.9	418	0.46%
2023/10/27	0.1	42.00	0	0.00	41.85	0.1	403	0.01%
2023/10/26	1	42.10	89	42.15	42.10	-88	404	-21.75%
2023/10/24	0	0.00	3	41.00	41.05	-3	399	-0.75%
2023/10/23	1	40.90	0	0.00	40.95	1	397	0.25%
2023/10/20	1	41.25	0	0.00	41.15	1	391	0.26%
2023/10/19	0	0.00	194	41.51	41.50	-194	388	-50.00%	大賣/鉅額交易
2023/10/18	0	0.00	200	41.72	42.05	-200	386	-51.69%	大賣/鉅額交易
2023/10/17	5	42.60	0	0.00	42.30	5	378	1.32%
2023/10/11	4	42.74	0	0.00	42.40	4	381	1.05%
2023/10/06	4	42.86	0	0.00	42.95	4	378	1.06%
2023/10/05	4	42.85	0	0.00	42.90	4	376	1.06%
2023/10/04	3	42.45	0	0.00	42.45	3	375	0.80%
2023/10/03	5	42.95	1	42.95	42.70	4	372	1.07%
2023/09/28	1	42.65	0	0.00	42.65	1	384	0.26%
2023/09/26	0	43.00	2	42.50	42.60	-2	383	-0.52%
2023/09/19	0	44.50	0	0.00	44.15	0	365	0.01%
2023/09/15	6	44.07	0	0.00	44.50	6	359	1.67%
2023/09/13	1	43.90	0	0.00	43.95	1	347	0.29%
2023/09/12	0	44.00	0	0.00	44.15	0	351	0.01%
2023/09/11	14	43.75	0	0.00	44.10	14	353	3.96%
2023/09/08	13	44.20	0	0.00	44.00	13	350	3.72%
2023/09/07	12	44.64	0	0.00	44.60	12	343	3.50%
2023/09/06	12	44.30	0	0.00	44.35	12	332	3.61%
2023/09/05	20	44.14	0	0.00	44.20	20	328	6.08%
2023/09/04	0	0.00	1	44.50	44.05	-1	323	-0.31%
2023/09/01	0	0.00	0.2	43.95	43.75	-0.2	319	-0.06%
2023/08/30	0	0.00	0.1	43.00	43.10	-0.1	312	-0.03%
2023/08/24	3	44.07	0	0.00	43.15	3	307	0.98%
2023/08/23	16	43.02	47	43.60	43.50	-31	294	-10.54%
2023/08/22	14	42.75	0	0.00	42.80	14	278	5.02%
2023/08/09	7	42.97	0	0.00	42.70	7	237	2.94%
2023/08/08	6	42.88	1	42.85	42.90	5	227	2.20%
2023/08/07	7	42.19	0	0.00	42.15	7	221	3.16%
2023/08/04	6	42.03	1	41.95	42.00	5	223	2.24%
2023/08/01	1	41.90	0	0.00	42.00	1	221	0.45%
2023/07/28	1	42.05	0	0.00	41.90	1	214	0.47%
2023/07/26	1	41.80	0	0.00	42.05	1	210	0.48%
2023/07/21	0.1	42.25	128	42.05	42.30	-127.9	205	-62.08%	大賣/鉅額交易
2023/07/17	1	41.90	0	0.00	42.15	1	194	0.51%
2023/07/14	1	41.80	0	0.00	42.00	1	196	0.51%
2023/07/12	0	0.00	5	41.35	41.30	-5	195	-2.56%
2023/07/10	5	41.35	0	0.00	41.35	5	194	2.57%
2023/07/07	5	41.53	0	0.00	41.40	5	192	2.59%
2023/07/06	4	43.98	0	0.00	44.10	4	187	2.13%
2023/07/05	5	43.75	0	0.00	43.80	5	175	2.85%
2023/07/04	4	43.64	1	43.50	43.70	3	173	1.73%
2023/06/29	0	0.00	0.5	43.75	43.70	-0.5	170	-0.29%
2023/06/28	0	0.00	0.5	43.60	43.65	-0.5	169	-0.29%
2023/06/19	0	0.00	2	44.43	43.65	-2	166	-1.20%
2023/06/15	0	0.00	0.4	43.50	43.75	-0.4	159	-0.27%
2023/06/09	5	42.62	0	0.00	42.50	5	162	3.08%
2023/06/08	5	42.73	0	0.00	42.65	5	166	3.00%
2023/06/07	5	42.62	0	0.00	42.75	5	170	2.93%
2023/06/06	7	42.71	0	0.00	42.70	7	173	4.05%
2023/06/05	6	42.23	0	0.00	42.25	6	172	3.47%
2023/06/02	1	42.30	0	0.00	42.25	1	172	0.58%
2023/06/01	3	42.40	0	0.00	42.40	3	172	1.74%
2023/05/19	2	42.20	0	0.00	42.30	2	167	1.19%
2023/05/17	1	41.75	0	0.00	42.55	1	166	0.60%
2023/05/09	5	41.66	0	0.00	41.70	5	163	3.06%
2023/05/08	4	42.03	0	0.00	41.95	4	162	2.47%
2023/05/05	4	42.25	0	0.00	42.05	4	161	2.48%
2023/05/04	4	42.28	0	0.00	42.30	4	163	2.45%
2023/05/03	4	41.96	0	0.00	42.55	4	163	2.45%
2023/04/28	1	42.00	0	0.00	42.00	1	154	0.65%
2023/04/27	0	0.00	2	42.45	42.55	-2	153	-1.31%
2023/04/18	0.1	42.70	0	0.00	42.70	0.1	136	0.06%
2023/04/17	1	42.60	0	0.00	42.70	1	136	0.73%
2023/04/13	5	42.60	1	42.60	42.60	4	133	2.99%
2023/04/12	5	42.70	0	0.00	42.60	5	135	3.70%
2023/04/11	5	42.62	0	0.00	42.70	5	136	3.66%
2023/04/10	4	42.46	0	0.00	42.55	4	136	2.94%
2023/04/07	4	42.58	0	0.00	42.55	4	136	2.94%
2023/04/06	0	42.35	0.1	42.60	42.60	0	136	-0.02%
2023/03/30	0	0.00	0	42.65	42.50	0	136	0.00%
2023/03/27	0.3	42.60	0	0.00	43.15	0.3	143	0.21%
2023/03/17	2	41.95	55	41.95	41.85	-53	141	-37.44%
2023/03/16	0	0.00	35	42.22	42.05	-35	139	-25.04%
2023/03/15	0.2	42.95	60	42.64	42.70	-59.8	136	-43.70%
2023/03/14	0	0.00	30	42.51	42.60	-30	134	-22.29%
2023/03/09	4	43.15	0	0.00	42.90	4	123	3.25%
2023/03/08	4	43.00	95	43.08	43.85	-91	118	-77.05%
2023/03/07	4	42.60	60	42.56	42.65	-56	108	-51.64%
2023/03/06	4	42.68	7	42.73	42.60	-3	106	-2.80%
2023/03/03	4	42.69	0	0.00	42.55	4	106	3.77%
2023/03/01	0	42.75	0	0.00	42.55	0	108	0.00%
2023/02/20	0	0.00	0	42.20	42.15	0	111	0.00%
2023/02/09	7	42.21	0	0.00	42.10	7	130	5.36%
2023/02/08	6	42.23	0	0.00	42.45	6	132	4.54%
2023/02/07	5	42.40	0	0.00	42.35	5	134	3.71%
2023/02/06	5	42.08	0	0.00	42.05	5	141	3.53%
2023/02/03	5	42.11	0	0.00	42.00	5	142	3.52%
2023/01/10	6	41.49	0	0.00	41.55	6	201	2.98%
2023/01/09	6.2	41.79	0	0.00	41.70	6.2	204	3.06%
2023/01/06	6	41.41	0	0.00	41.35	6	203	2.94%
2023/01/05	5	41.54	0	0.00	41.35	5	206	2.42%
2023/01/04	5	41.36	0	0.00	41.35	5	208	2.40%
2022/12/30	25.4	40.91	0	0.00	41.20	25.4	211	12.01%
2022/12/09	6	41.34	1	41.35	41.60	5	219	2.28%
2022/12/08	6	41.38	0	0.00	41.40	6	220	2.72%
2022/12/07	5	41.77	0	0.00	41.55	5	222	2.25%
2022/12/06	5	42.70	0	0.00	42.30	5	222	2.25%
2022/12/05	5	42.86	0	0.00	42.90	5	225	2.22%
2022/11/23	0	0.00	2	42.40	42.40	-2	233	-0.86%
2022/11/09	5	41.64	0	0.00	41.55	5	230	2.17%
2022/11/08	5	41.66	0	0.00	41.65	5	230	2.17%
2022/11/07	5	41.27	0	0.00	41.30	5	231	2.16%
2022/11/04	5	41.24	0	0.00	41.25	5	232	2.16%
2022/11/03	4	41.01	0	0.00	41.50	4	231	1.72%
2022/11/02	1	40.95	0	0.00	40.80	1	230	0.43%
2022/10/11	9	38.99	0	0.00	38.70	9	208	4.32%
2022/10/07	5	40.25	0	0.00	40.10	5	210	2.38%
2022/10/06	4	40.48	0	0.00	40.60	4	213	1.87%
2022/10/05	5	39.87	0	0.00	39.80	5	215	2.32%
2022/10/04	5	39.70	0	0.00	39.80	5	220	2.27%
2022/09/30	0	0.00	30	39.51	39.55	-30	230	-13.01%
2022/09/13	1	41.55	0	0.00	41.70	1	261	0.38%
2022/09/12	11	41.33	0	0.00	41.45	11	260	4.22%
2022/09/08	11	40.75	0	0.00	41.20	11	259	4.25%
2022/09/07	11	40.70	0	0.00	40.55	11	257	4.28%
2022/09/06	11	40.69	0	0.00	40.70	11	257	4.28%
2022/09/05	10	40.83	0	0.00	40.80	10	259	3.85%
2022/08/09	6	40.48	0	0.00	40.50	6	281	2.13%
2022/08/08	5	40.66	0	0.00	40.65	5	283	1.76%
2022/08/05	5	41.00	0	0.00	40.95	5	285	1.75%
2022/08/04	5	40.80	0	0.00	40.75	5	285	1.75%
2022/08/03	5	41.08	0	0.00	41.20	5	283	1.77%
2022/07/28	0	0.00	1	40.85	41.20	-1	276	-0.36%
2022/07/21	5	40.78	0	0.00	41.00	5	269	1.85%
2022/07/20	1	41.00	0	0.00	40.70	1	267	0.37%
2022/07/19	1	42.90	10	42.65	43.20	-9	264	-3.41%
2022/07/11	5	41.37	0	0.00	42.00	5	244	2.04%
2022/07/08	5	42.05	0	0.00	41.65	5	240	2.08%
2022/07/07	5	41.93	0	0.00	41.95	5	237	2.10%
2022/07/06	5	42.91	0	0.00	41.75	5	233	2.14%
2022/07/05	4	43.33	0	0.00	43.15	4	227	1.76%
2022/07/01	0	0.00	1	43.65	43.65	-1	218	-0.46%
2022/06/15	1	45.90	0	0.00	46.70	1	237	0.42%
2022/06/10	5	46.77	0	0.00	46.65	5	258	1.93%
2022/06/09	4	46.91	0	0.00	46.95	4	265	1.51%
2022/06/08	4	46.73	1	46.90	46.90	3	275	1.09%
2022/06/07	4	46.80	0	0.00	46.60	4	283	1.41%
2022/06/06	4	46.90	0	0.00	46.90	4	290	1.37%
2022/06/02	0	0.00	1	46.80	46.80	-1	305	-0.33%
2022/05/31	0	0.00	1	47.25	47.30	-1	319	-0.31%
2022/05/24	0	0.00	1	46.60	46.55	-1	334	-0.30%
2022/05/20	1	47.15	0	0.00	46.90	1	364	0.27%
2022/05/16	0	0.00	2	45.60	45.50	-2	394	-0.51%
2022/05/10	5	44.40	0	0.00	45.10	5	413	1.21%
2022/05/09	4	44.30	0	0.00	44.20	4	416	0.96%
2022/05/06	4	44.29	0	0.00	44.50	4	420	0.95%
2022/05/05	4	44.44	0	0.00	44.60	4	421	0.95%
2022/05/04	4	44.11	0	0.00	44.05	4	422	0.95%
2022/04/27	0	0.00	1	43.30	43.60	-1	433	-0.23%
2022/04/13	5	44.55	0	0.00	44.35	5	460	1.09%
2022/04/12	4	44.76	0	0.00	44.50	4	462	0.87%
2022/04/11	4	44.51	0	0.00	44.75	4	465	0.86%
2022/04/08	4	45.00	0	0.00	44.90	4	472	0.85%
2022/04/07	4	45.00	0	0.00	45.00	4	475	0.84%
2022/03/15	6	43.58	0	0.00	43.90	6	485	1.24%
2022/03/09	4	45.01	0	0.00	44.85	4	462	0.87%
2022/03/08	5	45.03	0	0.00	45.15	5	461	1.08%
2022/03/07	19	45.14	0	0.00	45.15	19	451	4.20%
2022/03/04	3	45.90	0	0.00	46.25	3	449	0.67%
2022/03/03	3	46.20	0	0.00	46.30	3	451	0.66%
2022/03/01	1	46.05	0	0.00	46.40	1	473	0.21%
2022/02/24	0	0.00	1	45.70	45.75	-1	469	-0.21%
2022/02/21	1	47.35	0	0.00	47.45	1	434	0.23%
2022/02/18	1	46.20	0	0.00	46.10	1	407	0.25%
2022/02/14	4	46.30	0	0.00	46.30	4	391	1.02%
2022/02/11	4	46.70	0	0.00	46.75	4	391	1.02%
2022/02/10	4	46.79	0	0.00	46.75	4	397	1.01%
2022/02/09	3	46.75	0	0.00	46.90	3	421	0.71%
2022/02/08	3	46.52	0	0.00	46.70	3	426	0.70%
2022/01/26	10	46.03	0	0.00	45.95	10	440	2.27%
2022/01/25	11	46.00	0	0.00	46.15	11	442	2.49%
2022/01/24	20	46.05	4	46.00	46.45	16	445	3.59%
2022/01/20	0	0.00	5	46.80	47.00	-5	444	-1.12%
2022/01/14	1	46.25	0	0.00	46.25	1	444	0.23%
2022/01/12	0	0.00	1	46.70	46.80	-1	466	-0.21%
2022/01/10	4	47.14	2	47.08	47.20	2	466	0.43%
2022/01/07	4	47.24	0	0.00	47.20	4	464	0.86%
2022/01/06	4	47.10	0.1	46.95	47.15	3.9	463	0.83%
2022/01/05	4	47.05	0	0.00	46.95	4	463	0.86%
2022/01/04	4	47.39	0	0.00	47.15	4	464	0.86%
2022/01/03	2	47.50	0	0.00	47.65	2	462	0.43%
2021/12/29	1	47.45	2	47.75	47.55	-1	455	-0.22%
2021/12/22	0	0.00	4	46.05	46.35	-4	467	-0.86%
2021/12/20	2	45.60	0	0.00	45.80	2	470	0.43%
2021/12/13	0	0.00	1	47.15	47.15	-1	480	-0.21%
2021/12/09	5	46.48	2	46.13	46.15	3	491	0.61%
2021/12/08	4	46.90	2	46.63	46.65	2	489	0.41%
2021/12/07	4	46.93	0	0.00	46.70	4	490	0.82%
2021/12/06	5.1	47.18	0	0.00	46.95	5.1	489	1.05%
2021/12/03	5	47.30	1	47.40	47.20	4	496	0.80%
2021/11/30	3	47.48	0	0.00	47.45	3	506	0.59%
2021/11/29	2	47.25	0	0.00	46.80	2	510	0.39%
2021/11/26	3	47.58	0	0.00	47.10	3	519	0.58%
2021/11/16	1	46.40	0	0.00	46.25	1	572	0.17%
2021/11/09	4	45.00	0	0.00	45.05	4	678	0.59%
2021/11/08	4	45.20	0	0.00	45.20	4	714	0.56%
2021/11/05	7	47.51	0	0.00	47.20	7	700	1.00%
2021/11/04	3	47.80	1	48.10	48.25	2	705	0.28%
2021/11/03	3	47.17	0	0.00	47.20	3	706	0.42%
2021/11/02	0	0.00	1	46.95	46.95	-1	719	-0.14%
2021/11/01	1	47.70	0	0.00	47.45	1	734	0.14%
2021/10/29	1	47.60	0	0.00	47.65	1	754	0.13%
2021/10/21	1	47.50	0	0.00	47.30	1	980	0.10%
2021/10/20	0	0.00	1	46.75	46.95	-1	1,054	-0.09%
2021/10/19	0	0.00	5	46.37	46.70	-5	1,064	-0.47%
2021/10/15	0	0.00	1	45.80	45.95	-1	1,096	-0.09%
2021/10/13	1	44.95	0	0.00	44.95	1	1,151	0.09%
2021/10/12	5	45.42	0	0.00	45.50	5	1,187	0.42%
2021/10/08	4	45.39	0	0.00	45.30	4	1,406	0.28%
2021/10/07	4	45.43	0	0.00	45.65	4	1,543	0.26%
2021/10/06	4	44.63	0	0.00	44.40	4	1,574	0.25%
2021/10/05	4	44.41	3.1	44.41	45.00	0.9	1,595	0.06%
2021/10/04	0	0.00	1	44.85	44.05	-1	1,613	-0.06%
2021/10/01	2	45.43	0	0.00	44.95	2	1,620	0.12%
2021/09/29	0	0.00	2	46.10	46.20	-2	1,647	-0.12%
2021/09/27	1	47.35	0	0.00	47.10	1	1,697	0.06%
2021/09/24	5	47.22	0	0.00	47.05	5	1,718	0.29%
2021/09/22	1	46.45	0	0.00	46.40	1	1,756	0.06%
2021/09/16	0	0.00	0	47.35	47.00	0	1,787	0.00%
2021/09/15	1	46.90	0	0.00	46.80	1	1,818	0.06%
2021/09/09	8	47.15	0	0.00	47.20	8	1,874	0.43%
2021/09/08	7	47.19	0	0.00	46.70	7	1,901	0.37%
2021/09/07	7	47.71	0	0.00	47.40	7	1,905	0.37%
2021/09/06	7	48.51	0	0.00	48.20	7	1,912	0.37%
2021/09/03	5	49.07	0	0.00	48.80	5	1,927	0.26%
2021/09/01	0	0.00	2	49.20	49.60	-2	1,928	-0.10%
2021/08/31	1	47.65	100	47.84	48.00	-99	1,917	-5.16%
2021/08/23	0	47.60	0	0.00	47.20	0	1,924	0.00%
2021/08/20	5	46.45	0	0.00	46.45	5	1,924	0.26%
2021/08/19	1	47.50	0	0.00	47.50	1	1,907	0.05%
2021/08/18	1	47.85	0	0.00	49.00	1	1,895	0.05%
2021/08/17	1	48.00	0	0.00	47.95	1	1,882	0.05%
2021/08/16	0	0.00	0.1	49.30	49.10	-0.1	1,862	0.00%
2021/08/13	12	50.06	7	51.00	49.20	5	1,846	0.27%
2021/08/12	7	52.80	35	52.64	52.80	-28	1,831	-1.53%
2021/08/11	0.3	53.60	0	0.00	53.00	0.3	1,811	0.02%
2021/08/10	3.8	53.74	0	0.00	53.70	3.8	1,811	0.21%
2021/08/09	4	54.63	0	0.00	54.20	4	1,833	0.22%
2021/08/06	4	55.18	0	0.00	55.00	4	1,842	0.22%
2021/08/05	4	54.48	0	0.00	54.40	4	1,894	0.21%
2021/08/04	4	54.00	0	0.00	53.90	4	1,925	0.21%
2021/08/03	4	54.35	13	53.92	53.90	-9	1,950	-0.46%
2021/08/02	2	55.50	0	0.00	55.30	2	1,928	0.10%
2021/07/30	1.2	56.65	0	0.00	55.60	1.2	1,922	0.06%
2021/07/29	1	58.00	0	0.00	57.50	1	1,920	0.05%
2021/07/28	1	57.00	3	55.17	57.30	-2	1,926	-0.10%
2021/07/27	1	57.50	49	57.51	57.50	-48	1,949	-2.46%
2021/07/26	47	58.12	5	58.22	57.90	42	1,983	2.12%
2021/07/23	3	55.50	0	0.00	55.50	3	1,984	0.15%
2021/07/21	1	53.70	0	0.00	53.40	1	2,043	0.05%
2021/07/20	2	54.25	1	54.00	53.60	1	2,095	0.05%
2021/07/19	2	55.45	41	55.31	55.00	-39	2,088	-1.87%
2021/07/16	16	56.53	16	55.89	56.00	0	2,095	0.00%
2021/07/15	19.1	58.13	9	58.39	56.40	10.1	2,098	0.48%
2021/07/14	41	58.26	1	58.10	58.90	40	1,918	2.09%
2021/07/13	2	56.25	14	56.30	55.40	-12	1,794	-0.67%
2021/07/12	12	55.81	0	0.00	55.70	12	1,770	0.68%
2021/07/09	4	55.30	0	0.00	55.60	4	1,752	0.23%
2021/07/08	3	55.20	194.2	54.84	55.20	-191.2	1,756	-10.88%	大賣/鉅額交易
2021/07/07	3	55.33	0	0.00	55.10	3	1,764	0.17%
2021/07/06	6	55.22	1	55.20	55.10	5	1,766	0.28%
2021/07/05	4	54.70	0	0.00	54.70	4	1,772	0.23%
2021/07/02	12.1	53.53	2	53.50	53.60	10.1	1,794	0.56%
2021/07/01	37	53.17	0	0.00	53.40	37	1,802	2.05%
2021/06/30	50	53.35	0	0.00	53.50	50	1,798	2.78%
2021/06/28	1	53.50	1	53.50	53.50	0	1,819	0.00%
2021/06/24	0	0.00	1	52.30	52.40	-1	1,811	-0.06%
2021/06/23	1	52.20	3	52.10	52.00	-2	1,781	-0.11%
2021/06/21	10	49.97	0	0.00	49.90	10	1,745	0.57%
2021/06/18	0.1	51.00	0	0.00	50.70	0.1	1,753	0.01%
2021/06/17	30	50.96	0	0.00	51.10	30	1,749	1.71%
2021/06/15	40.2	50.49	0	0.00	50.30	40.2	1,739	2.31%
2021/06/11	10	49.75	0	0.00	49.95	10	1,738	0.58%
2021/06/10	0	0.00	3	48.80	49.00	-3	1,736	-0.17%
2021/06/09	14	48.08	0	0.00	47.90	14	1,739	0.80%
2021/06/08	4	48.01	0	0.00	48.30	4	1,767	0.23%
2021/06/07	5	47.35	0	0.00	47.45	5	1,802	0.28%
2021/06/04	3	47.82	0	0.00	47.70	3	1,825	0.16%
2021/06/03	3	48.37	0	0.00	48.15	3	1,858	0.16%
2021/05/25	0	0.00	1	46.40	46.75	-1	2,026	-0.05%
2021/05/20	1	45.60	0	0.00	45.20	1	2,047	0.05%
2021/05/18	0	0.00	4	46.60	46.45	-4	2,033	-0.20%
2021/05/17	1	45.25	1	45.00	43.80	0	2,032	0.00%
2021/05/14	2	46.08	0	0.00	46.25	2	2,004	0.10%
2021/05/13	0	0.00	2,399.5	45.55	44.85	-2,399.5	1,988	-120.66%	大賣/鉅額交易
2021/05/12	0	0.00	3	46.77	45.75	-3	1,925	-0.16%
2021/05/11	1	48.70	0	0.00	48.15	1	1,886	0.05%
2021/05/10	7	50.31	0	0.00	50.10	7	1,847	0.38%
2021/05/07	4	50.93	0	0.00	51.00	4	1,824	0.22%
2021/05/06	4	50.70	250	50.13	50.40	-246	1,809	-13.60%	大賣/鉅額交易
2021/05/05	4	51.38	0	0.00	50.70	4	1,787	0.22%
2021/05/04	3	51.80	2	51.10	51.50	1	1,751	0.06%
2021/05/03	4	54.43	0	0.00	53.20	4	1,696	0.24%
2021/04/29	41	58.39	4	59.20	58.00	37	1,640	2.26%
2021/04/28	1	56.50	4	56.90	57.30	-3	1,549	-0.19%
2021/04/27	0	0.00	1	56.30	57.00	-1	1,527	-0.07%
2021/04/26	2	56.00	11	55.97	55.80	-9	1,482	-0.61%
2021/04/23	0	0.00	1	53.80	54.90	-1	1,435	-0.07%
2021/04/21	1	55.60	0	0.00	55.20	1	1,430	0.07%
2021/04/20	0	0.00	6	54.92	54.50	-6	1,395	-0.43%
2021/04/19	2	53.00	0	0.00	53.30	2	1,368	0.15%
2021/04/16	0	0.00	10	52.65	53.00	-10	1,362	-0.73%
2021/04/13	5	53.40	0	0.00	52.70	5	1,401	0.36%
2021/04/12	6	53.85	0	0.00	53.70	6	1,393	0.43%
2021/04/09	6	54.57	0	0.00	54.50	6	1,376	0.44%
2021/04/08	123	54.68	2	54.85	54.90	121	1,348	8.97%	大買/鉅額交易
2021/04/07	3	53.47	1	53.20	53.60	2	1,293	0.15%
2021/04/01	1	53.20	0	0.00	53.20	1	1,258	0.08%
2021/03/31	1	52.50	0	0.00	53.20	1	1,258	0.08%
2021/03/25	8	52.00	0	0.00	52.00	8	1,247	0.64%
2021/03/19	9	51.80	0	0.00	52.00	9	1,237	0.73%
2021/03/17	30	52.55	0	0.00	52.40	30	1,232	2.43%
2021/03/16	0	0.00	1	52.00	52.30	-1	1,235	-0.08%
2021/03/12	8	52.25	0	0.00	52.40	8	1,233	0.65%
2021/03/10	4	50.23	0	0.00	50.30	4	1,194	0.34%
2021/03/09	15	50.11	1	49.80	50.40	14	1,179	1.19%
2021/03/08	5	51.18	0	0.00	51.00	5	1,154	0.43%
2021/03/05	4	51.48	0	0.00	51.50	4	1,130	0.35%
2021/03/04	4	52.28	0	0.00	52.50	4	1,108	0.36%
2021/03/03	3	52.20	0	0.00	52.50	3	1,144	0.26%
2021/02/26	0	0.00	1	52.10	52.10	-1	1,193	-0.08%
2021/02/25	1	53.20	1	53.90	52.90	0	1,242	0.00%
2021/02/23	1	52.50	0	0.00	52.90	1	1,231	0.08%
2021/02/19	1	52.90	0	0.00	52.60	1	1,266	0.08%
2021/02/18	11	52.65	0	0.00	53.00	11	1,275	0.86%
2021/02/17	7	52.66	0	0.00	52.50	7	1,350	0.52%
2021/02/05	4	51.90	0	0.00	51.80	4	1,375	0.29%
2021/02/04	3	51.53	0	0.00	52.00	3	1,422	0.21%
2021/02/03	3	51.47	0	0.00	51.40	3	1,462	0.21%
2021/02/01	1	50.80	2	50.80	51.00	-1	1,487	-0.07%
2021/01/27	0	0.00	2	54.80	55.10	-2	1,550	-0.13%
2021/01/20	1	52.10	0	0.00	51.80	1	1,626	0.06%
2021/01/18	1	52.30	0	0.00	53.20	1	1,605	0.06%
2021/01/15	0	0.00	1	55.00	54.10	-1	1,587	-0.06%
2021/01/11	4	55.48	1	55.70	55.30	3	1,547	0.19%
2021/01/08	3	55.47	0	0.00	55.20	3	1,546	0.19%
2021/01/07	4	56.15	0	0.00	55.60	4	1,538	0.26%
2021/01/06	4	55.13	1	55.00	55.10	3	1,514	0.20%
2021/01/05	5	54.30	0	0.00	54.50	5	1,484	0.34%
2020/12/31	0	0.00	1	54.70	54.60	-1	1,476	-0.07%
2020/12/29	1	54.90	1	54.50	54.30	0	1,493	0.00%
2020/12/25	1	54.80	6	55.47	54.90	-5	1,488	-0.34%
2020/12/24	1	55.00	26	55.05	54.70	-25	1,478	-1.69%
2020/12/16	0	0.00	0.3	54.30	54.70	-0.3	1,504	-0.02%
2020/12/11	0	0.00	4	54.00	54.20	-4	1,508	-0.27%
2020/12/09	4	55.45	23	55.78	56.00	-19	1,485	-1.28%
2020/12/08	4	55.05	0	0.00	54.70	4	1,469	0.27%
2020/12/07	3	54.83	0	0.00	54.80	3	1,471	0.20%
2020/12/04	3	55.63	0	0.00	55.30	3	1,460	0.21%
2020/12/03	3	55.67	0	0.00	55.50	3	1,452	0.21%
2020/12/01	0	0.00	1	55.00	55.80	-1	1,461	-0.07%
2020/11/27	2	56.10	0	0.00	56.30	2	1,440	0.14%
2020/11/26	20	57.00	0	0.00	57.90	20	1,393	1.44%
2020/11/25	7	56.04	2	56.00	55.90	5	1,359	0.37%
2020/11/24	1	56.80	0	0.00	55.20	1	1,323	0.08%
2020/11/20	13	56.83	4	56.40	56.50	9	1,278	0.70%
2020/11/19	8	56.06	7	56.26	56.00	1	1,261	0.08%
2020/11/18	2	56.30	1	55.40	55.50	1	1,245	0.08%
2020/11/16	20	56.10	29	56.26	56.40	-9	1,285	-0.70%
2020/11/13	6	54.33	0	0.00	54.90	6	1,269	0.47%
2020/11/12	41	55.89	22	55.27	55.00	19	1,330	1.43%
2020/11/11	6	54.50	9	55.01	55.30	-3	1,417	-0.21%
2020/11/10	2	54.00	2	54.20	54.10	0	1,414	0.00%
2020/11/09	4	54.28	0	0.00	54.00	4	1,473	0.27%
2020/11/06	4	53.98	0	0.00	54.10	4	1,532	0.26%
2020/11/05	3	53.73	2	53.85	54.10	1	1,566	0.06%
2020/11/04	5	52.84	3	53.10	53.40	2	1,590	0.13%
2020/11/03	3	52.20	2	52.40	52.70	1	1,638	0.06%
2020/11/02	2	50.80	23	51.27	51.50	-21	1,731	-1.21%
2020/10/21	0	0.00	2	50.85	50.40	-2	1,883	-0.11%
2020/10/16	0	0.00	1	49.90	49.75	-1	2,096	-0.05%
2020/10/15	0	0.00	6	50.42	50.40	-6	2,286	-0.26%
2020/10/14	3	49.83	0	0.00	50.10	3	2,390	0.13%
2020/10/13	4	50.80	0	0.00	50.70	4	2,444	0.16%
2020/10/12	4	51.05	0	0.00	50.90	4	2,487	0.16%
2020/10/08	4	50.93	1	51.10	51.00	3	2,550	0.12%
2020/10/07	4	50.98	0	0.00	50.80	4	2,624	0.15%
2020/10/06	3	50.80	0	0.00	50.50	3	2,744	0.11%
2020/10/05	0	0.00	1	49.10	49.20	-1	2,842	-0.04%
2020/09/30	2	49.00	0	0.00	49.00	2	2,937	0.07%
2020/09/25	1	47.90	1	48.20	48.35	0	3,229	0.00%
2020/09/24	0	0.00	10	49.20	49.25	-10	3,290	-0.30%
2020/09/22	2	50.10	0	0.00	50.10	2	3,321	0.06%
2020/09/21	2	52.20	1	52.10	51.90	1	3,317	0.03%
2020/09/18	1	52.00	7	51.86	51.80	-6	3,331	-0.18%
2020/09/15	1	51.50	0	0.00	51.80	1	3,358	0.03%
2020/09/10	0	0.00	1	51.50	51.20	-1	3,408	-0.03%
2020/09/09	4	51.50	0	0.00	51.90	4	3,406	0.12%
2020/09/08	4	51.00	1	51.00	50.90	3	3,408	0.09%
2020/09/07	4	50.60	4	50.70	50.20	0	3,419	0.00%
2020/09/04	4	50.98	0	0.00	51.40	4	3,410	0.12%
2020/09/03	4	51.85	0	0.00	52.00	4	3,417	0.12%
2020/09/02	5	51.84	0	0.00	51.80	5	3,422	0.15%
2020/09/01	0	0.00	13	51.20	51.40	-13	3,474	-0.37%
2020/08/27	0	0.00	151	52.21	51.90	-151	3,533	-4.27%	大賣/鉅額交易
2020/08/26	6	53.50	2	53.35	53.40	4	3,529	0.11%
2020/08/25	0	0.00	7	52.53	52.10	-7	3,516	-0.20%
2020/08/24	0	0.00	7	51.77	52.20	-7	3,516	-0.20%
2020/08/21	5	51.64	9	51.99	52.00	-4	3,520	-0.11%
2020/08/20	2	50.30	123	51.94	50.50	-121	3,527	-3.43%	大賣/鉅額交易
2020/08/19	6	55.20	7	56.36	53.90	-1	3,463	-0.03%
2020/08/18	6	56.02	29	55.48	56.70	-23	3,414	-0.67%
2020/08/17	28	56.72	48	56.62	57.00	-20	3,336	-0.60%
2020/08/14	2	54.30	25	54.40	54.70	-23	3,213	-0.72%
2020/08/13	5	53.96	64	54.06	54.30	-59	3,181	-1.85%
2020/08/12	83	52.79	8	53.21	53.50	75	3,112	2.41%
2020/08/11	11	52.14	44.8	51.72	51.50	-33.8	3,057	-1.10%
2020/08/10	5	51.82	15	51.79	51.90	-10	3,023	-0.33%
2020/08/07	8	51.79	144	52.11	51.60	-136	2,997	-4.54%	大賣/鉅額交易
2020/08/06	74	53.81	134	52.31	53.70	-60	2,945	-2.04%	大賣/
2020/08/05	7	51.73	5	51.74	51.50	2	2,844	0.07%
2020/08/04	7	50.87	3	51.07	51.20	4	2,873	0.14%
2020/08/03	4	50.48	5	51.10	50.10	-1	2,890	-0.03%
2020/07/31	7.3	51.78	2	52.00	51.30	5.3	2,899	0.18%
2020/07/30	2	51.50	0	0.00	50.70	2	2,892	0.07%
2020/07/29	0	0.00	1	51.00	51.40	-1	2,908	-0.03%
2020/07/28	1	51.90	10	50.90	51.10	-9	2,907	-0.31%
2020/07/27	5	52.80	9	53.22	52.50	-4	2,887	-0.14%
2020/07/24	0.5	52.70	31	53.41	52.70	-30.5	2,897	-1.05%
2020/07/23	108	55.13	97	55.43	55.40	11	2,847	0.39%	大買/
2020/07/22	18	57.00	144	56.61	56.30	-126	2,817	-4.47%	大賣/鉅額交易
2020/07/21	31	55.99	21	56.02	56.50	10	2,727	0.37%
2020/07/20	54	52.88	2	51.90	53.50	52	2,554	2.04%
2020/07/17	1	53.00	2	51.35	50.60	-1	2,475	-0.04%
2020/07/16	2	53.10	11	52.66	53.50	-9	2,482	-0.36%
2020/07/15	6	54.73	3	53.80	53.00	3	2,559	0.12%
2020/07/14	8	55.85	2	55.45	55.30	6	2,559	0.23%
2020/07/13	150	55.77	5	55.42	55.70	145	2,498	5.80%	大買/鉅額交易
2020/07/10	250	53.76	14	53.87	53.90	236	2,402	9.82%	大買/鉅額交易
2020/07/09	320	53.47	16	53.20	53.70	304	2,302	13.20%	大買/鉅額交易
2020/07/08	4	52.75	8	52.44	53.30	-4	2,217	-0.18%
2020/07/07	5	50.26	0	0.00	49.00	5	2,049	0.24%
2020/07/06	6	49.28	1	49.00	49.65	5	2,006	0.25%
2020/07/03	2	50.03	17	50.45	50.60	-15	1,985	-0.76%
2020/07/02	3	49.57	2	49.70	49.75	1	1,963	0.05%
2020/07/01	0	0.00	2	49.28	48.90	-2	1,941	-0.10%
2020/06/30	4	48.90	10	49.06	49.00	-6	1,921	-0.31%
2020/06/24	2	48.10	3	47.82	48.10	-1	1,894	-0.05%
2020/06/22	2	48.05	10	47.70	48.00	-8	1,910	-0.42%
2020/06/19	0	0.00	11	47.62	47.15	-11	1,945	-0.57%
2020/06/18	2	47.70	0	0.00	47.80	2	1,949	0.10%
2020/06/17	1	46.70	0	0.00	46.60	1	1,938	0.05%
2020/06/11	0	0.00	3	46.40	46.45	-3	2,137	-0.14%
2020/06/05	7	48.58	1	48.70	48.55	6	2,298	0.26%
2020/06/04	1	47.40	5	47.35	47.55	-4	2,310	-0.17%
2020/06/02	0	0.00	2	47.50	47.25	-2	2,401	-0.08%
2020/05/28	0	0.00	1	47.80	46.90	-1	2,648	-0.04%
2020/05/27	3	47.80	1	47.90	47.75	2	2,717	0.07%
2020/05/26	0	0.00	1	47.15	46.95	-1	2,786	-0.04%
2020/05/25	0	0.00	2	45.73	46.55	-2	2,807	-0.07%
2020/05/22	1	46.75	0	0.00	46.10	1	2,820	0.04%
2020/05/19	1	46.75	0	0.00	46.70	1	2,937	0.03%
2020/05/14	4	48.48	4	48.40	48.05	0	3,098	0.00%
2020/05/13	6	49.65	0	0.00	49.70	6	3,138	0.19%
2020/05/12	1	49.20	6	48.92	48.50	-5	3,147	-0.16%
2020/05/11	15	50.25	4	49.60	49.40	11	3,181	0.35%
2020/05/08	2	48.83	2	49.05	48.90	0	3,149	0.00%
2020/05/07	6	48.68	15	48.88	48.05	-9	3,155	-0.29%
2020/05/06	0	0.00	1	47.35	47.10	-1	3,133	-0.03%
2020/05/05	5	47.99	1	47.40	47.05	4	3,154	0.13%
2020/05/04	0	0.00	5	46.15	46.45	-5	3,166	-0.16%
2020/04/29	2	47.05	2	46.98	46.70	0	3,237	0.00%
2020/04/28	0	0.00	3	45.85	45.90	-3	3,248	-0.09%
2020/04/27	9	45.91	1	45.90	46.05	8	3,306	0.24%
2020/04/21	2	46.00	8	46.30	45.10	-6	3,371	-0.18%
2020/04/20	9	46.18	1	47.30	47.60	8	3,343	0.24%
2020/04/14	2	45.55	3	45.17	45.60	-1	3,358	-0.03%
2020/04/13	1	44.55	1	45.00	44.65	0	3,433	0.00%
2020/04/10	1	44.90	1	45.20	45.05	0	3,558	0.00%
2020/04/09	1	45.35	1	45.05	45.30	0	3,689	0.00%
2020/04/08	3	46.12	2	46.25	46.05	1	3,789	0.03%
2020/04/07	0	0.00	1	43.80	45.55	-1	3,776	-0.03%
2020/04/06	1	41.55	1	42.40	42.55	0	3,779	0.00%
2020/04/01	1	42.00	1	42.25	42.00	0	3,830	0.00%
2020/03/31	1	42.40	1	42.10	41.90	0	3,931	0.00%
2020/03/27	1	42.15	0	0.00	41.55	1	4,000	0.02%
2020/03/26	2	41.65	4	42.00	42.45	-2	3,975	-0.05%
2020/03/24	0	0.00	2	40.20	40.60	-2	3,911	-0.05%
2020/03/23	0	0.00	2	35.60	37.70	-2	3,888	-0.05%
2020/03/20	3	37.65	1	38.00	38.50	2	3,885	0.05%
2020/03/19	4	36.29	11	37.39	35.60	-7	3,858	-0.18%
2020/03/18	1	41.05	1	40.05	39.55	0	3,799	0.00%
2020/03/17	10	40.92	3	41.42	41.00	7	3,789	0.18%
2020/03/16	1	44.00	6	44.68	42.40	-5	3,815	-0.13%
2020/03/13	5	43.23	2	43.10	44.30	3	3,806	0.08%
2020/03/12	1	47.45	7	48.34	46.90	-6	3,729	-0.16%
2020/03/11	2	51.15	1	50.60	49.80	1	3,679	0.03%
2020/03/10	1	51.20	0	0.00	51.40	1	3,683	0.03%
2020/03/09	0	0.00	39	50.35	49.25	-39	3,629	-1.07%
2020/03/06	11	51.98	2	52.00	52.20	9	3,593	0.25%
2020/03/05	1	51.80	1	52.60	51.40	0	3,579	0.00%
2020/03/04	3	51.20	48	50.79	51.80	-45	3,644	-1.23%
2020/03/03	5	50.23	12	50.38	51.30	-7	3,653	-0.19%
2020/03/02	19	48.11	3	47.50	48.15	16	3,540	0.45%
2020/02/27	12	47.04	14	47.85	47.00	-2	3,462	-0.06%
2020/02/26	2	47.80	0	0.00	47.30	2	3,377	0.06%
2020/02/25	1	47.15	40	46.86	47.10	-39	3,358	-1.16%
2020/02/24	1	46.90	0	0.00	46.90	1	3,344	0.03%
2020/02/21	1	47.00	3	46.88	47.00	-2	3,341	-0.06%
2020/02/20	1	46.45	6	46.77	47.30	-5	3,318	-0.15%
2020/02/19	4	45.91	3	46.00	45.95	1	3,249	0.03%
2020/02/18	1	46.50	3	45.82	45.65	-2	3,287	-0.06%
2020/02/17	8	46.06	5	46.15	45.60	3	3,230	0.09%
2020/02/13	8	44.14	31	44.20	43.55	-23	3,057	-0.75%
2020/02/12	31	43.60	12	43.99	44.10	19	3,025	0.63%
2020/02/11	2	42.65	0	0.00	43.10	2	2,966	0.07%
2020/02/10	3	41.30	0	0.00	41.70	3	2,947	0.10%
2020/02/07	3	42.48	0	0.00	42.50	3	2,921	0.10%
2020/02/06	0	0.00	1	43.00	43.15	-1	2,889	-0.03%
2020/02/05	2	42.48	0	0.00	42.70	2	2,861	0.07%
2020/02/04	1	42.70	0	0.00	42.90	1	2,834	0.04%
2020/02/03	4	42.46	0	0.00	42.50	4	2,790	0.14%
2020/01/31	1	46.10	0	0.00	44.90	1	2,730	0.04%
2020/01/30	8	46.03	0	0.00	45.90	8	2,698	0.30%
2020/01/20	12	50.53	0	0.00	51.00	12	2,644	0.45%
2020/01/17	3	50.00	0	0.00	50.00	3	2,622	0.11%
2020/01/16	0	0.00	1	50.20	50.40	-1	2,585	-0.04%
2020/01/15	42	50.64	0	0.00	50.60	42	2,574	1.63%
2020/01/14	0	0.00	11	51.65	52.20	-11	2,532	-0.43%
2020/01/13	1	52.00	2	52.35	51.80	-1	2,492	-0.04%
2020/01/10	0	0.00	1	51.90	52.00	-1	2,466	-0.04%
2020/01/09	2	51.00	9	51.67	51.60	-7	2,424	-0.29%
2020/01/08	0	0.00	14	50.50	51.20	-14	2,356	-0.59%
2020/01/07	20	50.05	37	50.31	50.80	-17	2,286	-0.74%
2020/01/06	131	51.30	102	50.43	50.50	29	2,209	1.31%	大買/大賣/
2020/01/03	0	0.00	4	51.20	51.40	-4	2,094	-0.19%
2020/01/02	0	0.00	4	49.40	50.70	-4	2,034	-0.20%
2019/12/31	3	47.82	3	47.85	48.00	0	1,932	0.00%
2019/12/30	4	47.69	0	0.00	47.70	4	1,901	0.21%
2019/12/27	0	0.00	6	47.83	48.00	-6	1,842	-0.33%
2019/12/26	1	48.70	41	47.52	47.00	-40	1,792	-2.23%
2019/12/25	4	47.14	2	47.25	46.70	2	1,691	0.12%
2019/12/24	1	46.25	51	46.50	46.95	-50	1,676	-2.98%
2019/12/19	1	46.00	5	45.66	45.55	-4	1,699	-0.24%
2019/12/18	0	0.00	2	46.00	46.00	-2	1,718	-0.12%
2019/12/17	0	0.00	6	46.37	45.95	-6	1,727	-0.35%
2019/12/16	2	46.48	2	46.63	46.35	0	1,714	0.00%
2019/12/13	10	46.35	0	0.00	46.00	10	1,702	0.59%
2019/12/12	67	46.72	1	47.35	46.55	66	1,694	3.89%
2019/12/11	2	46.60	10.2	46.69	46.95	-8.2	1,671	-0.49%
2019/12/10	0	0.00	1	46.20	45.50	-1	1,655	-0.06%
2019/12/06	6	46.10	0	0.00	45.55	6	1,601	0.37%
2019/12/05	6	46.02	2	46.05	46.40	4	1,587	0.25%
2019/12/04	2	45.50	11	45.70	45.30	-9	1,579	-0.57%
2019/12/03	0	0.00	5	45.63	45.65	-5	1,605	-0.31%
2019/12/02	6	44.44	8	45.18	45.75	-2	1,583	-0.13%
2019/11/29	4	45.94	18	46.40	44.85	-14	1,569	-0.89%
2019/11/28	3	45.25	14	44.81	45.35	-11	1,469	-0.75%
2019/11/27	1	42.90	1	42.75	42.90	0	1,387	0.00%
2019/11/25	1	42.10	0	0.00	42.20	1	1,402	0.07%
2019/11/22	1	42.55	2	42.40	42.40	-1	1,411	-0.07%
2019/11/20	2	43.28	1	43.90	43.00	1	1,431	0.07%
2019/11/19	2	43.68	0	0.00	43.85	2	1,466	0.14%
2019/11/18	2	44.40	0	0.00	44.35	2	1,466	0.14%
2019/11/06	1	42.85	48	43.12	43.30	-47	1,590	-2.95%
2019/11/05	2	43.80	0	0.00	43.75	2	1,606	0.12%
2019/11/01	0	0.00	61	43.69	44.20	-61	1,706	-3.58%
2019/10/28	0	0.00	2	44.05	43.50	-2	2,414	-0.08%
2019/10/23	0	0.00	1	43.00	42.40	-1	2,505	-0.04%
2019/10/22	0	0.00	1	42.50	42.30	-1	2,559	-0.04%
2019/10/15	0	0.00	1	41.30	41.35	-1	2,816	-0.04%
2019/10/14	1	41.65	0	0.00	41.10	1	2,845	0.04%
2019/10/09	2	40.60	1	40.65	41.45	1	2,840	0.04%
2019/10/08	0	0.00	1	41.20	41.20	-1	2,829	-0.04%
2019/10/07	0	0.00	1	42.90	42.90	-1	2,770	-0.04%
2019/09/27	2	42.58	1	42.60	42.55	1	2,829	0.04%
2019/09/25	1	43.80	0	0.00	43.80	1	2,848	0.04%
2019/09/24	2	44.90	0	0.00	44.05	2	2,905	0.07%
2019/09/23	68	45.07	3	44.95	44.85	65	2,876	2.26%
2019/09/20	4	44.40	0	0.00	43.70	4	2,870	0.14%
2019/09/18	0	0.00	50.3	44.36	44.25	-50.3	2,870	-1.75%
2019/09/17	9	45.48	1	44.95	44.70	8	2,876	0.28%
2019/09/16	19	45.06	0	0.00	45.30	19	2,895	0.66%
2019/09/12	1.1	44.76	6	44.81	45.55	-4.9	2,903	-0.17%
2019/09/09	2	43.30	0	0.00	43.10	2	2,948	0.07%
2019/09/06	2	43.60	3	43.48	43.85	-1	2,960	-0.03%
2019/09/05	0	0.00	1	45.10	45.10	-1	2,949	-0.03%
2019/09/03	1	44.85	5	44.61	44.30	-4	2,970	-0.13%
2019/09/02	3.1	44.61	50	44.10	44.95	-46.9	2,959	-1.58%
2019/08/30	1	43.85	0	0.00	43.60	1	2,943	0.03%
2019/08/29	1	43.10	3	42.88	43.60	-2	2,927	-0.07%
2019/08/27	8	42.80	10	43.30	42.65	-2	2,938	-0.07%
2019/08/26	1	42.00	0	0.00	42.90	1	3,010	0.03%
2019/08/22	5	43.52	3	43.83	43.45	2	3,070	0.07%
2019/08/21	5	42.81	4	42.65	43.00	1	3,037	0.03%
2019/08/20	41	42.32	1	42.55	42.05	40	3,043	1.31%
2019/08/16	2	42.00	2	42.00	41.90	0	3,024	0.00%
2019/08/15	6	41.73	0	0.00	41.70	6	3,031	0.20%
2019/08/14	16	42.96	0	0.00	42.75	16	3,058	0.52%
2019/08/13	11	42.43	0	0.00	42.60	11	3,063	0.36%
2019/08/12	15	42.30	14	41.91	42.35	1	3,103	0.03%
2019/08/08	10	41.45	0	0.00	41.30	10	3,127	0.32%
2019/08/07	14	41.50	3	41.63	41.35	11	3,129	0.35%
2019/08/06	3	40.50	5	40.29	41.05	-2	3,194	-0.06%
2019/08/05	10	41.54	8	41.05	41.15	2	3,210	0.06%
2019/08/02	3	42.43	6	42.46	42.15	-3	3,233	-0.09%
2019/08/01	16	45.49	75	46.18	44.90	-59	3,228	-1.83%
2019/07/31	61	48.35	58	48.24	48.50	3	3,101	0.10%
2019/07/30	2	47.05	4	46.95	46.75	-2	2,981	-0.07%
2019/07/29	2	45.75	1	45.80	45.55	1	3,047	0.03%
2019/07/25	0	0.00	8	46.94	47.10	-8	3,429	-0.23%
2019/07/24	1	46.15	3	47.13	46.45	-2	3,392	-0.06%
2019/07/23	8	45.24	5	45.81	46.90	3	3,335	0.09%
2019/07/22	2	44.60	4	44.73	44.75	-2	3,261	-0.06%
2019/07/19	3	44.62	10	44.52	44.75	-7	3,225	-0.22%
2019/07/18	4	43.36	5	43.68	43.15	-1	3,142	-0.03%
2019/07/17	3	42.30	0	0.00	42.30	3	3,089	0.10%
2019/07/16	2	42.90	2	43.10	42.45	0	3,093	0.00%
2019/07/15	1	42.20	0	0.00	42.15	1	3,084	0.03%
2019/07/12	0	0.00	1	42.40	41.90	-1	3,099	-0.03%
2019/07/11	0	0.00	2	41.88	42.00	-2	3,106	-0.06%
2019/07/10	2	42.10	3	41.40	42.10	-1	3,119	-0.03%
2019/07/09	0	0.00	6	39.93	40.00	-6	3,085	-0.19%
2019/07/08	2	40.70	1	41.10	40.50	1	3,087	0.03%
2019/07/04	0	0.00	250	41.01	40.80	-250	3,099	-8.07%	大賣/鉅額交易
2019/07/03	1	41.40	6	41.42	40.80	-5	3,097	-0.16%
2019/07/02	1	41.45	0	0.00	41.30	1	3,099	0.03%
2019/07/01	10	41.34	0	0.00	41.30	10	3,104	0.32%
2019/06/28	1	43.35	0	0.00	43.20	1	3,102	0.03%
2019/06/27	0	0.00	2	42.90	42.90	-2	3,112	-0.06%
2019/06/25	3	42.35	0	0.00	41.80	3	3,101	0.10%
2019/06/24	2	42.28	22	41.83	42.40	-20	3,099	-0.65%
2019/06/20	1	42.40	10	42.23	42.40	-9	3,060	-0.29%
2019/06/19	2	41.70	3	41.50	42.20	-1	3,052	-0.03%
2019/06/18	3	41.05	20	40.60	41.00	-17	3,025	-0.56%
2019/06/17	0	0.00	1	41.00	41.05	-1	3,008	-0.03%
2019/06/14	0	0.00	10	40.20	40.45	-10	2,978	-0.34%
2019/06/13	0	0.00	20	40.05	39.70	-20	2,959	-0.68%
2019/06/12	0	0.00	13	39.39	39.45	-13	2,930	-0.44%
2019/06/11	10	39.15	0	0.00	39.00	10	2,911	0.34%
2019/06/10	0	0.00	1	38.30	38.15	-1	2,867	-0.03%
2019/06/06	0	0.00	1	37.50	37.40	-1	2,864	-0.03%
2019/06/05	1	38.20	1	38.40	37.80	0	2,853	0.00%
2019/06/04	2	37.95	1	37.85	37.95	1	2,846	0.04%
2019/05/31	2	39.05	2	38.65	38.65	0	2,836	0.00%
2019/05/30	3	38.60	0	0.00	38.80	3	2,755	0.11%
2019/05/28	1	37.30	0	0.00	37.25	1	2,693	0.04%
2019/05/27	1	37.75	0	0.00	37.70	1	2,691	0.04%
2019/05/23	1	38.35	5	38.86	38.50	-4	2,694	-0.15%
2019/05/22	0	0.00	3	40.37	40.15	-3	2,786	-0.11%
2019/05/21	0	0.00	6	39.87	40.80	-6	2,839	-0.21%
2019/05/20	1	41.20	5	40.75	40.85	-4	2,880	-0.14%
2019/05/17	1	42.90	3	41.50	41.70	-2	2,939	-0.07%
2019/05/16	6	44.04	0	0.00	43.65	6	2,886	0.21%
2019/05/15	3	44.87	1	44.85	45.55	2	2,850	0.07%
2019/05/14	6	44.76	3	43.30	45.55	3	2,828	0.11%
2019/05/13	9	46.48	3	45.93	45.40	6	2,759	0.22%
2019/05/10	153	46.05	3	46.93	46.70	150	2,708	5.54%	大買/鉅額交易
2019/05/09	6	47.04	3	46.90	46.95	3	2,664	0.11%
2019/05/08	6	47.23	6	47.41	47.60	0	2,606	0.00%
2019/05/07	9	46.50	7	47.29	46.50	2	2,506	0.08%
2019/05/06	13	46.32	8	45.85	45.55	5	2,362	0.21%
2019/05/03	36	45.62	15	46.04	45.85	21	2,244	0.94%
2019/05/02	109	41.38	16	42.08	43.25	93	1,987	4.68%	大買/
2019/04/30	21	39.72	0	0.00	39.70	21	1,855	1.13%
2019/04/29	34	39.73	0	0.00	39.70	34	1,854	1.83%
2019/04/26	0	0.00	5	39.77	39.70	-5	1,849	-0.27%
2019/04/24	1	40.00	0	0.00	39.95	1	1,836	0.05%
2019/04/23	2	40.28	1	40.05	40.15	1	1,833	0.05%
2019/04/22	5	40.88	10	40.93	40.60	-5	1,834	-0.27%
2019/04/19	0	0.00	2	41.10	41.15	-2	1,841	-0.11%
2019/04/18	1	39.95	11	40.44	39.95	-10	1,826	-0.55%
2019/04/16	0	0.00	3	40.95	40.10	-3	1,845	-0.16%
2019/04/12	0	0.00	1	39.65	39.70	-1	1,928	-0.05%
2019/04/11	1	40.10	0	0.00	39.95	1	1,932	0.05%
2019/04/10	0	0.00	1	40.20	39.95	-1	1,926	-0.05%
2019/04/09	1	39.70	10	39.88	39.70	-9	1,908	-0.47%
2019/04/02	2	39.48	1	40.35	39.70	1	1,852	0.05%
2019/03/28	2	38.20	0	0.00	38.15	2	1,768	0.11%
2019/03/27	20	38.95	0	0.00	38.90	20	1,787	1.12%
2019/03/26	2	38.10	0	0.00	38.15	2	1,795	0.11%
2019/03/22	0	0.00	1	39.10	38.80	-1	1,837	-0.05%
2019/03/21	0	0.00	12	38.82	39.10	-12	1,824	-0.66%
2019/03/20	0	0.00	2	38.65	38.45	-2	1,802	-0.11%
2019/03/18	2	38.43	0	0.00	38.50	2	1,800	0.11%
2019/03/12	1	37.55	0	0.00	37.55	1	1,886	0.05%
2019/03/08	2	36.65	0	0.00	37.55	2	2,004	0.10%
2019/03/05	26	38.70	0	0.00	38.45	26	2,098	1.24%
2019/03/04	3	37.60	0	0.00	38.65	3	2,109	0.14%
2019/02/27	7	38.19	0	0.00	37.90	7	2,101	0.33%
2019/02/26	10	38.55	5	38.35	38.35	5	2,114	0.24%
2019/02/21	3	39.30	33	39.73	38.75	-30	2,223	-1.35%
2019/02/20	37	38.73	6	38.43	38.30	31	2,178	1.42%
2019/02/19	4	38.79	5	38.51	38.50	-1	2,193	-0.05%
2019/02/18	4	38.20	3	38.15	38.05	1	2,119	0.05%
2019/02/15	1	36.40	8	36.59	36.40	-7	2,047	-0.34%
2019/02/14	7	36.18	0	0.00	36.50	7	2,040	0.34%
2019/02/13	1	37.05	2	37.08	37.15	-1	2,013	-0.05%
2019/02/12	2	37.55	4	37.65	37.55	-2	2,001	-0.10%
2019/02/11	3	37.00	17	36.77	37.15	-14	1,980	-0.71%
2019/01/30	15	36.95	2	37.30	36.50	13	1,972	0.66%
2019/01/29	3	36.80	15	36.74	36.85	-12	1,941	-0.62%
2019/01/28	1	35.80	0	0.00	35.90	1	1,907	0.05%
2019/01/24	10	37.15	10	36.40	36.20	0	1,900	0.00%
2019/01/23	0	0.00	12	36.50	36.60	-12	1,855	-0.65%
2019/01/22	7	35.42	9	35.62	35.65	-2	1,822	-0.11%
2019/01/21	1	34.50	0	0.00	34.60	1	1,798	0.06%
2019/01/18	1	34.60	0	0.00	34.60	1	1,841	0.05%
2019/01/17	1	34.70	0	0.00	34.70	1	1,865	0.05%
2019/01/16	0	0.00	15	34.70	35.00	-15	1,877	-0.80%
2019/01/14	1	34.25	0	0.00	34.35	1	1,877	0.05%
2019/01/11	2	34.60	0	0.00	34.40	2	1,894	0.11%
2019/01/10	4	35.24	1	35.20	35.20	3	1,884	0.16%
2019/01/09	0	0.00	6	35.95	35.75	-6	1,887	-0.32%
2019/01/08	7	36.04	0	0.00	35.60	7	1,887	0.37%
2019/01/07	1	35.50	6	36.25	35.70	-5	1,862	-0.27%
2019/01/04	1	36.05	0	0.00	36.00	1	1,834	0.05%
2019/01/03	4	34.39	0	0.00	35.00	4	1,852	0.22%
2018/12/28	1	33.80	0	0.00	34.00	1	1,849	0.05%
2018/12/26	1	34.20	0	0.00	33.80	1	1,876	0.05%
2018/12/25	1	33.85	0	0.00	34.20	1	1,877	0.05%
2018/12/19	1	34.80	0	0.00	35.05	1	1,912	0.05%
2018/12/10	1	34.00	1	33.90	34.30	0	1,884	0.00%
2018/12/06	2	36.00	43	36.33	34.25	-41	1,883	-2.18%
2018/12/05	43	37.05	2	36.98	36.85	41	1,841	2.23%
2018/12/04	3	38.10	1	38.25	37.85	2	1,886	0.11%
2018/12/03	8	38.15	1	38.20	37.85	7	1,900	0.37%
2018/11/30	0	0.00	1	36.40	36.60	-1	1,865	-0.05%
2018/11/29	1	37.05	0	0.00	36.25	1	1,842	0.05%
2018/11/28	1	36.40	1	36.45	36.45	0	1,795	0.00%
2018/11/27	1	35.50	2	35.45	35.50	-1	1,735	-0.06%
2018/11/26	0	0.00	8	35.00	34.60	-8	1,716	-0.47%
2018/11/23	1	35.15	0	0.00	34.65	1	1,715	0.06%
2018/11/22	1	35.10	0	0.00	35.35	1	1,694	0.06%
2018/11/21	1	35.90	1	35.90	36.35	0	1,610	0.00%
2018/11/20	0	0.00	4	35.24	35.40	-4	1,546	-0.26%
2018/11/19	5	35.66	403	35.38	35.45	-398	1,518	-26.21%	大賣/鉅額交易
2018/11/16	15	35.39	13	36.10	35.00	2	1,433	0.14%
2018/11/14	26	33.50	0	0.00	33.35	26	1,352	1.92%
2018/11/07	2	32.65	0	0.00	32.35	2	1,372	0.15%
2018/10/26	1	28.90	0	0.00	29.65	1	1,648	0.06%
2018/10/19	0	0.00	1	32.30	33.75	-1	1,688	-0.06%
2018/10/17	0	0.00	1	33.00	32.95	-1	1,700	-0.06%
2018/10/16	211	32.49	1	32.65	32.00	210	1,696	12.38%	大買/鉅額交易
2018/10/15	108	31.14	0	0.00	31.40	108	1,686	6.40%	大買/鉅額交易
2018/10/12	60	30.11	0	0.00	30.30	60	1,691	3.55%
2018/10/11	1	29.25	0	0.00	29.50	1	1,676	0.06%
2018/10/05	1	33.05	0	0.00	33.00	1	1,608	0.06%
2018/10/04	10	34.20	0	0.00	34.30	10	1,575	0.63%
2018/10/02	0	0.00	1	34.15	34.70	-1	1,569	-0.06%
2018/10/01	1	34.50	0	0.00	34.50	1	1,556	0.06%
2018/09/25	0	0.00	1	34.30	34.85	-1	1,500	-0.07%
2018/09/21	1	34.35	0	0.00	34.20	1	1,501	0.07%
2018/09/19	0	0.00	14	34.55	34.40	-14	1,499	-0.93%
2018/09/17	1	35.20	2	35.40	35.05	-1	1,474	-0.07%
2018/09/14	2	35.70	0	0.00	35.70	2	1,486	0.13%
2018/09/10	14	36.20	0	0.00	34.50	14	1,524	0.92%
2018/09/06	0	0.00	7	39.75	39.60	-7	1,456	-0.48%
2018/09/05	1	41.80	0	0.00	41.60	1	1,417	0.07%
2018/08/31	0	0.00	1	41.40	41.50	-1	1,462	-0.07%
2018/08/28	0	0.00	3	41.80	41.65	-3	1,483	-0.20%
2018/08/24	0	0.00	2	41.20	41.05	-2	1,575	-0.13%
2018/08/21	0	0.00	1	40.65	42.00	-1	1,641	-0.06%
2018/08/20	2	41.00	0	0.00	40.90	2	1,655	0.12%
2018/08/17	2	41.65	1	41.70	41.75	1	1,662	0.06%
2018/08/16	1	41.50	2	41.65	41.70	-1	1,670	-0.06%
2018/08/15	0	0.00	2	42.48	42.05	-2	1,684	-0.12%
2018/08/13	1	43.40	6	43.03	42.65	-5	1,765	-0.28%
2018/08/09	13	44.55	0	0.00	44.35	13	1,779	0.73%
2018/08/08	7	46.49	7	46.52	46.15	0	1,763	0.00%
2018/08/07	5	46.12	2	45.98	45.70	3	1,701	0.18%
2018/08/06	21	45.15	3	45.07	45.10	18	1,687	1.07%
2018/08/03	3	45.18	0	0.00	45.35	3	1,723	0.17%
2018/08/02	3	44.68	0	0.00	44.10	3	1,814	0.17%
2018/08/01	1	44.65	61	45.00	44.80	-60	1,841	-3.26%
2018/07/26	13	42.77	4	42.88	42.70	9	1,906	0.47%
2018/07/25	42	44.15	40	44.91	43.45	2	1,903	0.11%
2018/07/23	8	44.29	0	0.00	44.25	8	1,902	0.42%
2018/07/20	11	45.18	0	0.00	44.35	11	1,921	0.57%
2018/07/19	1	45.00	0	0.00	45.05	1	1,919	0.05%
2018/07/18	44	45.02	4	44.70	44.80	40	1,945	2.06%
2018/07/17	20	44.09	0	0.00	44.00	20	1,935	1.03%
2018/06/27	15	42.26	0	0.00	42.20	15	1,984	0.76%
2018/06/26	0	0.00	1	41.45	42.20	-1	1,996	-0.05%
2018/06/15	6	46.50	0	0.00	46.40	6	1,964	0.31%
2018/06/14	33	45.97	0	0.00	45.70	33	1,953	1.69%
2018/06/13	1	45.10	0	0.00	45.80	1	1,947	0.05%
2018/06/08	0	0.00	2	45.70	45.50	-2	2,048	-0.10%
2018/06/07	0	0.00	2	46.00	46.05	-2	2,055	-0.10%
2018/06/06	10	46.23	0	0.00	46.20	10	2,048	0.49%
2018/06/04	0	0.00	1	46.45	46.65	-1	2,044	-0.05%
2018/06/01	240	45.55	0	0.00	46.00	240	2,014	11.91%	大買/鉅額交易
2018/05/31	2	44.50	0	0.00	45.10	2	1,973	0.10%
2018/05/30	1	44.15	1	44.30	44.30	0	1,959	0.00%
2018/05/29	2	44.43	2	43.90	43.80	0	1,955	0.00%
2018/05/25	47	44.85	0	0.00	44.30	47	1,957	2.40%
2018/05/22	280	46.03	0	0.00	45.65	280	1,928	14.52%	大買/鉅額交易
2018/05/21	400	45.61	0	0.00	45.90	400	1,897	21.08%	大買/鉅額交易
2018/05/18	167	44.99	0	0.00	45.00	167	1,863	8.96%	大買/鉅額交易
2018/05/16	1	44.05	1	44.50	44.10	0	1,844	0.00%
2018/05/14	0	0.00	4	43.29	43.65	-4	1,945	-0.21%
2018/05/11	0	0.00	2	43.50	43.35	-2	1,951	-0.10%
2018/05/10	1	42.55	7	43.70	43.60	-6	1,905	-0.31%
2018/05/08	5	40.00	0	0.00	40.20	5	1,795	0.28%
2018/05/07	5	41.00	4	40.30	40.15	1	1,806	0.06%
2018/05/04	1	40.55	0	0.00	40.70	1	1,795	0.06%
2018/05/03	4	40.05	0	0.00	39.95	4	1,790	0.22%
2018/04/27	1	38.75	5	38.65	38.55	-4	1,996	-0.20%
2018/04/26	2	39.93	0	0.00	38.75	2	2,040	0.10%
2018/04/24	1	40.30	1	39.70	40.30	0	2,174	0.00%
2018/04/20	1	42.80	0	0.00	42.90	1	2,282	0.04%
2018/04/19	1	43.30	0	0.00	43.05	1	2,343	0.04%
2018/04/17	2	41.78	0	0.00	41.70	2	2,474	0.08%
2018/04/09	0	0.00	5	42.80	41.70	-5	3,062	-0.16%
2018/03/29	2	43.10	0	0.00	42.90	2	4,224	0.05%
2018/03/14	314	47.96	15	48.00	48.05	299	5,282	5.66%	大買/鉅額交易
2018/03/08	0	0.00	1	45.05	45.45	-1	5,340	-0.02%
2018/03/02	1	47.00	0	0.00	46.70	1	5,729	0.02%
2018/02/26	7	47.64	0	0.00	47.30	7	5,848	0.12%
2018/02/22	5	47.10	0	0.00	47.90	5	5,921	0.08%
2018/02/21	6	47.29	0	0.00	47.35	6	5,932	0.10%
2018/02/09	5	45.95	0	0.00	46.25	5	5,906	0.08%
2018/02/07	0	0.00	11	47.54	47.50	-11	5,854	-0.19%
2018/02/06	14	46.65	4	47.70	45.45	10	5,802	0.17%
2018/02/05	1	51.20	6	51.10	50.40	-5	5,682	-0.09%
2018/02/01	2	53.05	0	0.00	52.50	2	5,653	0.04%
2018/01/31	1	52.80	10	52.85	53.10	-9	5,662	-0.16%
2018/01/30	4	51.85	0	0.00	52.00	4	5,664	0.07%
2018/01/29	6	52.65	0	0.00	52.50	6	5,647	0.11%
2018/01/25	16	51.62	0	0.00	51.50	16	5,601	0.29%
2018/01/24	10	53.78	0	0.00	53.60	10	5,447	0.18%
2018/01/23	11	53.45	1	53.40	53.20	10	5,431	0.18%
2018/01/19	15	54.48	62	54.44	54.80	-47	5,567	-0.84%
2018/01/18	0	0.00	1	56.10	55.80	-1	5,535	-0.02%
2018/01/17	5	56.30	66	56.85	56.50	-61	5,508	-1.11%
2018/01/16	13	58.25	5	56.83	58.50	8	5,500	0.15%
2018/01/12	19	58.35	0	0.00	58.50	19	5,404	0.35%
2018/01/11	1	56.70	209	56.79	56.70	-208	5,356	-3.88%	大賣/鉅額交易
2018/01/10	2	58.55	10	60.10	58.60	-8	5,262	-0.15%
2018/01/09	1	59.30	4	59.83	60.20	-3	5,217	-0.06%
2018/01/08	3	59.90	41	59.68	59.10	-38	5,159	-0.74%
2018/01/05	3	63.10	1	63.80	62.10	2	5,055	0.04%
2018/01/04	0	0.00	5	63.60	63.50	-5	4,963	-0.10%
2018/01/03	12	64.27	1	63.40	63.40	11	4,910	0.22%
2018/01/02	14	62.70	2	63.20	63.90	12	4,777	0.25%