台虹 (8039)-台新-高雄券商分點個股進出

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
48.85
漲跌
▲0.20
漲幅
+0.41%
成交量
1,050張
產業
上市電子零組件類股▲2.11%
424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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	2	49.25	10.2	49.00	48.85	-8.2	7,492	-0.11%
2024/11/21	13	48.38	6	48.67	48.65	7	8,033	0.09%
2024/11/20	10.3	47.84	13.2	48.10	47.65	-3	8,182	-0.04%
2024/11/19	3	48.00	2	48.38	48.45	1	8,182	0.01%
2024/11/18	14	48.18	1	47.95	48.10	13	8,172	0.16%
2024/11/15	2	48.85	2	49.20	49.00	0	8,156	0.00%
2024/11/14	2	48.85	0	0.00	48.10	2	8,169	0.02%
2024/11/13	13.3	49.14	5	49.27	49.15	8.3	8,162	0.10%
2024/11/12	2.1	48.81	2	48.98	48.80	0.1	8,164	0.00%
2024/11/11	5.2	49.73	4	49.76	49.95	1.2	8,146	0.01%
2024/11/08	17.2	51.66	31.2	50.34	50.30	-14	8,133	-0.17%
2024/11/07	9	52.30	10	51.54	52.30	-1	8,099	-0.01%
2024/11/06	11.1	50.73	68.2	50.83	50.60	-57.1	8,078	-0.71%
2024/11/05	3	51.77	2	52.00	51.50	1	8,073	0.01%
2024/11/04	13.1	51.65	4	51.60	51.50	9.1	8,106	0.11%
2024/11/01	8	51.99	3.3	52.01	52.20	4.7	8,138	0.06%
2024/10/30	11	53.90	4.1	53.80	53.20	6.9	8,156	0.08%
2024/10/29	10	53.89	1	54.70	54.30	9	8,176	0.11%
2024/10/28	4	54.65	4	54.83	54.90	0	8,182	0.00%
2024/10/25	4	55.58	0.1	56.00	55.90	3.9	8,164	0.05%
2024/10/24	3	56.46	6	56.25	56.10	-3	8,181	-0.04%
2024/10/23	21	57.30	11	57.65	57.40	10	8,166	0.12%
2024/10/22	18	58.49	25.1	57.60	57.00	-7.1	8,172	-0.09%
2024/10/21	20	56.96	30	57.70	57.90	-10	8,113	-0.12%
2024/10/18	1	55.00	3	54.90	54.60	-2	8,044	-0.02%
2024/10/17	4	55.58	5.1	55.50	55.50	-1.1	8,053	-0.01%
2024/10/16	2	54.90	17	55.02	55.10	-15	8,058	-0.19%
2024/10/15	10.1	55.40	9	54.86	54.30	1.1	8,049	0.01%
2024/10/14	17.1	54.51	1	54.50	55.20	16.1	8,045	0.20%
2024/10/11	9	55.22	5	54.86	55.00	4	8,024	0.05%
2024/10/09	12	55.77	49.2	55.39	55.30	-37.2	8,011	-0.46%
2024/10/08	21.5	56.96	33	57.34	56.60	-11.5	7,974	-0.14%
2024/10/07	45.3	60.66	27	60.87	59.80	18.3	7,894	0.23%
2024/10/04	81.8	62.25	63.1	61.87	61.20	18.7	7,849	0.24%
2024/10/01	17	60.96	8	60.75	61.00	9	7,691	0.12%
2024/09/30	6.1	60.51	6	60.25	59.90	0.1	7,645	0.00%
2024/09/27	74	61.81	33	61.86	61.30	41	7,626	0.54%
2024/09/26	11.9	60.80	36	61.54	59.90	-24.2	7,495	-0.32%
2024/09/25	19	61.77	20.2	61.45	61.40	-1.2	7,397	-0.02%
2024/09/24	12.3	61.64	18	61.20	61.10	-5.7	7,335	-0.08%
2024/09/23	11	61.77	7	61.74	61.20	4	7,301	0.05%
2024/09/20	13.3	63.17	10	63.52	62.40	3.3	7,277	0.05%
2024/09/19	47.2	63.23	42	63.73	64.20	5.2	7,245	0.07%
2024/09/18	86.1	64.65	80	63.61	62.20	6.1	7,173	0.09%
2024/09/16	116	66.78	48.5	65.57	65.20	67.5	7,120	0.95%	大買/
2024/09/13	171	68.48	125	68.19	68.00	46	7,033	0.65%	大買/大賣/
2024/09/12	21	68.12	9	67.95	68.90	12	6,719	0.18%
2024/09/11	6	64.03	5	63.68	64.00	1	6,677	0.01%
2024/09/10	20.5	64.00	2.9	63.58	63.00	17.6	6,842	0.26%
2024/09/09	3	63.82	17	63.92	65.60	-14	6,853	-0.20%
2024/09/06	40.3	65.09	29	64.70	64.60	11.3	7,062	0.16%
2024/09/05	6	69.50	5.1	69.28	66.50	0.9	7,056	0.01%
2024/09/04	22	64.26	13.1	66.82	67.00	8.9	6,993	0.13%
2024/09/03	12.5	69.22	20	69.98	69.20	-7.5	6,974	-0.11%
2024/09/02	35.1	69.76	43.4	69.39	69.20	-8.3	7,021	-0.12%
2024/08/30	19	69.41	19	69.02	68.60	0	6,972	0.00%
2024/08/29	72.1	70.09	253	69.86	70.10	-180.9	6,895	-2.62%	大賣/鉅額交易
2024/08/28	191.5	70.81	360.7	70.62	70.10	-169.2	6,491	-2.61%	大買/大賣/鉅額交易
2024/08/27	269.5	69.36	271.6	69.91	72.70	-2.1	5,776	-0.04%	大買/大賣/
2024/08/26	151.1	66.49	1,176.4	67.97	66.10	-1,025.3	4,644	-22.08%	大買/大賣/鉅額交易
2024/08/23	98	58.87	105.1	59.13	62.20	-7.1	3,851	-0.18%	大賣/
2024/08/22	38	54.48	30	54.78	56.60	8	3,321	0.24%
2024/08/21	1	51.90	0	0.00	51.70	1	3,185	0.03%
2024/08/20	0	0.00	4	51.68	51.60	-4	3,169	-0.13%
2024/08/19	7	51.04	9.1	51.30	51.10	-2.1	3,180	-0.07%
2024/08/16	3	51.37	7	51.69	51.50	-4	3,208	-0.12%
2024/08/15	0.1	50.30	2	49.48	50.50	-1.9	3,182	-0.06%
2024/08/14	2	50.00	1	50.00	49.55	1	3,172	0.03%
2024/08/13	4	49.40	0	0.00	49.40	4	3,161	0.13%
2024/08/12	0	0.00	7	49.81	49.80	-7	3,175	-0.22%
2024/08/09	2	49.25	10	49.33	49.10	-8	3,173	-0.25%
2024/08/08	7	48.56	11	48.92	48.60	-4	3,166	-0.13%
2024/08/07	6	49.77	3.1	49.39	49.95	2.9	3,178	0.09%
2024/08/06	1	46.80	16	48.29	47.20	-15	3,180	-0.47%
2024/08/05	6.5	48.23	6	48.12	48.30	0.5	3,160	0.02%
2024/08/02	9	52.30	13.1	52.41	51.60	-4.1	3,166	-0.13%
2024/08/01	3	55.90	1	55.50	55.20	2	3,175	0.06%
2024/07/31	14	54.31	1	55.70	54.60	13	3,147	0.41%
2024/07/30	10	54.62	5	55.04	55.80	5	3,129	0.16%
2024/07/29	4	55.50	1	55.10	55.00	3	3,131	0.10%
2024/07/26	4	54.13	3	54.73	54.80	1	3,127	0.03%
2024/07/23	18	54.74	0	0.00	54.40	18	3,185	0.57%
2024/07/22	20	58.91	28	58.65	58.60	-8	3,192	-0.25%
2024/07/19	17.1	60.91	3	60.50	60.30	14.1	3,242	0.43%
2024/07/18	1	61.80	5	62.26	62.40	-4	3,208	-0.12%
2024/07/17	8	62.69	3	62.47	62.40	5	3,171	0.16%
2024/07/16	3.2	62.44	6.1	62.07	62.40	-2.9	3,146	-0.09%
2024/07/15	1	61.90	10	61.67	62.30	-9	3,114	-0.29%
2024/07/12	8	60.83	7	60.99	61.10	1	3,090	0.03%
2024/07/11	4.1	61.42	11	61.46	61.50	-6.9	3,087	-0.22%
2024/07/10	2	60.80	1	61.50	60.60	1	3,059	0.03%
2024/07/09	10	61.46	3	61.70	61.30	7	3,024	0.23%
2024/07/08	46	64.30	25	64.02	63.10	21	2,949	0.71%
2024/07/05	24.1	62.08	27.1	63.20	62.50	-3	2,839	-0.10%
2024/07/04	1	59.10	13	59.23	59.10	-12	2,695	-0.45%
2024/07/03	5	58.40	9	58.26	58.80	-4	2,679	-0.15%
2024/07/02	4.2	58.12	1	58.30	58.00	3.2	2,658	0.12%
2024/06/28	1	58.20	4	58.10	58.20	-3	2,628	-0.11%
2024/06/27	7	57.63	2	58.30	57.80	5	2,613	0.19%
2024/06/26	3.1	58.70	6	58.83	58.50	-2.9	2,591	-0.11%
2024/06/25	11	57.26	27	57.57	57.70	-16	2,543	-0.63%
2024/06/24	15	58.67	8.1	59.06	58.50	6.9	2,501	0.28%
2024/06/21	17	58.94	8	58.96	58.30	9	2,453	0.37%
2024/06/20	24	59.20	14	58.97	58.80	10	2,288	0.44%
2024/06/19	20	58.75	19	58.39	58.30	1	2,193	0.05%
2024/06/18	23	58.26	2	58.35	57.70	21	2,096	1.00%
2024/06/17	13	59.04	9.5	59.00	58.60	3.5	2,026	0.17%
2024/06/14	15	57.89	13	57.88	57.60	2	1,828	0.11%
2024/06/13	18	58.72	21	58.45	58.90	-3	1,751	-0.17%
2024/06/12	15	56.39	16	56.31	56.70	-1	1,502	-0.07%
2024/06/11	4	54.53	1	54.90	55.00	3	1,423	0.21%
2024/06/07	9	55.02	13	54.94	54.00	-4	1,392	-0.29%
2024/06/06	22	54.09	193	54.44	53.80	-171	1,332	-12.83%	大賣/鉅額交易
2024/06/05	2	51.30	1	51.50	51.80	1	1,216	0.08%
2024/06/04	1	51.70	1	52.20	52.20	0	1,219	0.00%
2024/06/03	7	51.70	10	51.52	51.50	-3	1,220	-0.25%
2024/05/31	1	52.50	1	52.20	52.20	0	1,218	0.00%
2024/05/30	1.1	52.11	0	0.00	52.30	1.1	1,215	0.09%
2024/05/29	0.1	53.30	0	0.00	53.20	0.1	1,205	0.01%
2024/05/28	7	53.94	0	0.00	53.70	7	1,198	0.58%
2024/05/27	3	54.73	13.5	54.25	54.40	-10.5	1,181	-0.89%
2024/05/24	3	51.83	12	52.42	52.40	-9	1,155	-0.78%
2024/05/23	7	52.77	1	52.50	52.70	6	1,157	0.52%
2024/05/22	0	0.00	12	53.78	53.90	-12	1,149	-1.04%
2024/05/21	12	51.92	0	0.00	52.10	12	1,121	1.07%
2024/05/16	2	52.30	1	52.50	52.10	1	1,166	0.09%
2024/05/15	0	51.90	1	51.50	51.40	-1	1,156	-0.09%
2024/05/14	0.4	51.70	0	0.00	51.30	0.4	1,160	0.03%
2024/05/13	2.1	51.76	11	52.49	52.30	-8.9	1,157	-0.77%
2024/05/10	6	51.43	1	50.90	51.20	5	1,139	0.44%
2024/05/09	14	52.36	20	52.35	52.30	-6	1,111	-0.54%
2024/05/08	10	53.62	10	54.05	53.30	0	1,092	0.00%
2024/05/07	3	52.40	5	52.58	53.20	-2	1,034	-0.19%
2024/05/06	6	51.27	2	51.45	51.50	4	969	0.42%
2024/05/03	13	51.23	7	51.46	50.80	6	959	0.63%
2024/05/02	1	51.70	1	52.10	51.90	0	947	0.00%
2024/04/30	10	51.75	11.2	51.59	51.50	-1.2	949	-0.12%
2024/04/29	10	52.00	8	51.99	52.50	2	932	0.21%
2024/04/26	33	50.15	26	49.83	49.65	7	857	0.82%
2024/04/25	5	50.04	11	49.53	50.50	-6	828	-0.72%
2024/04/24	0	0.00	1	48.20	47.90	-1	750	-0.13%
2024/04/22	0	0.00	1	47.45	47.55	-1	759	-0.13%
2024/04/19	7	47.67	0	0.00	47.00	7	764	0.92%
2024/04/18	3	48.30	1	48.35	48.25	2	769	0.26%
2024/04/17	0.2	47.95	2	48.20	48.75	-1.8	787	-0.23%
2024/04/16	3	46.98	2	46.90	47.05	1	779	0.13%
2024/04/15	1	47.65	7	47.96	47.90	-6	802	-0.75%
2024/04/12	1	48.05	2	48.05	48.00	-1	814	-0.12%
2024/04/11	1	47.80	4	47.90	48.05	-3	834	-0.36%
2024/04/09	0	0.00	1	48.55	48.00	-1	867	-0.12%
2024/04/08	6	47.13	2	47.15	47.60	4	864	0.46%
2024/04/03	1	46.65	0	0.00	46.80	1	893	0.11%
2024/04/02	1	46.45	0	0.00	46.60	1	984	0.10%
2024/04/01	4	46.09	1	46.20	46.30	3	1,209	0.25%
2024/03/29	1	46.15	0	0.00	46.15	1	1,352	0.07%
2024/03/28	2	46.38	0.8	46.50	46.60	1.2	1,371	0.08%
2024/03/22	0	0.00	0	45.74	46.05	0	1,350	0.00%
2024/03/21	0	45.96	0	0.00	45.80	0	1,350	0.00%
2024/03/20	0	45.90	0	0.00	45.95	0	1,353	0.00%
2024/03/18	0	45.70	0	0.00	45.45	0	1,357	0.00%
2024/03/15	0	45.78	2	45.75	45.75	-2	1,354	-0.15%
2024/03/14	0	45.90	0.6	45.55	45.80	-0.6	1,352	-0.05%
2024/03/13	29	46.16	28	46.06	45.80	1	1,350	0.07%
2024/03/12	11	45.67	11	45.46	45.75	0	1,345	0.00%
2024/03/11	1	45.15	0	0.00	45.20	1	1,344	0.07%
2024/03/07	5	45.81	0.1	46.00	45.60	4.9	1,331	0.37%
2024/03/06	0	0.00	1	46.20	46.55	-1	1,321	-0.08%
2024/03/05	0.3	46.00	0	0.00	45.75	0.3	1,309	0.02%
2024/03/04	0.3	45.50	1.2	45.65	45.65	-0.9	1,300	-0.07%
2024/03/01	2.3	45.43	0	0.00	45.30	2.3	1,288	0.18%
2024/02/29	2	45.55	0	0.00	45.60	2	1,280	0.16%
2024/02/27	1	45.85	5	45.88	45.90	-4	1,271	-0.31%
2024/02/26	3	46.00	0	0.00	46.30	3	1,264	0.24%
2024/02/23	1	46.80	0	0.00	46.50	1	1,250	0.08%
2024/02/22	1	46.80	0	0.00	46.70	1	1,239	0.08%
2024/02/21	5	46.96	5	47.08	47.00	0	1,222	0.00%
2024/02/20	1	48.95	0.1	48.97	49.00	1	1,182	0.08%
2024/02/19	0.2	49.00	2	49.03	49.15	-1.8	1,173	-0.15%
2024/02/16	3	48.33	1.1	49.20	48.70	1.9	1,156	0.16%
2024/02/15	3	48.40	4	48.89	48.80	-1	1,142	-0.09%
2024/02/05	0.1	48.15	0	0.00	48.10	0.1	1,127	0.01%
2024/02/01	0	0.00	1	47.95	47.95	-1	1,112	-0.09%
2024/01/31	2	48.25	1	48.25	48.25	1	1,104	0.09%
2024/01/30	0	0.00	2	48.10	48.20	-2	1,093	-0.18%
2024/01/29	1	47.60	3	47.55	47.80	-2	1,090	-0.18%
2024/01/26	1	47.70	0	0.00	47.80	1	1,095	0.09%
2024/01/25	6	48.16	2	48.10	47.80	4	1,095	0.37%
2024/01/24	4	49.11	3	49.03	48.45	1	1,097	0.09%
2024/01/23	4	48.55	7	48.61	48.40	-3	1,078	-0.28%
2024/01/22	1	48.00	1	48.30	47.90	0	1,064	0.00%
2024/01/19	2	48.15	2	47.65	47.85	0	1,056	0.00%
2024/01/18	3	47.60	3	47.93	47.90	0	1,057	0.00%
2024/01/17	0	0.00	2.4	47.25	47.55	-2.4	1,042	-0.23%
2024/01/16	1	48.05	4	47.71	47.70	-3	1,028	-0.29%
2024/01/15	2	47.65	1	48.00	47.85	1	1,022	0.10%
2024/01/12	1	47.05	2	47.60	46.95	-1	1,014	-0.10%
2024/01/11	0	0.00	2	47.35	47.75	-2	1,003	-0.20%
2024/01/09	4	46.91	5	47.19	47.00	-1	975	-0.10%
2024/01/08	3	46.30	0	0.00	46.05	3	941	0.32%
2024/01/05	9	47.01	33	46.95	46.35	-24	922	-2.60%
2024/01/04	7	47.04	4	46.45	46.30	3	898	0.33%
2024/01/03	3	48.03	5	47.86	47.90	-2	864	-0.23%
2024/01/02	18	48.46	1	48.40	48.50	17	849	2.00%
2023/12/29	27	49.30	25.4	49.22	49.05	1.6	824	0.19%
2023/12/28	38.3	49.82	28.7	49.65	49.90	9.6	779	1.24%
2023/12/27	24.2	49.63	30.5	50.16	50.80	-6.3	683	-0.91%
2023/12/26	99	47.79	104.4	47.33	47.10	-5.4	453	-1.19%	大賣/
2023/12/25	1	44.65	2.4	44.67	45.00	-1.4	309	-0.44%
2023/12/22	0	0.00	6	43.30	43.25	-6	287	-2.09%
2023/12/19	5	43.20	0	0.00	42.85	5	283	1.76%
2023/12/18	6	43.43	0	0.00	43.40	6	288	2.08%
2023/12/15	3	43.50	0	0.00	43.40	3	293	1.02%
2023/12/14	0	0.00	2	43.20	43.20	-2	288	-0.69%
2023/12/13	1	43.00	0	0.00	42.70	1	285	0.35%
2023/12/11	10	42.70	0	0.00	42.65	10	293	3.41%
2023/12/07	1	42.85	0	0.00	42.80	1	296	0.34%
2023/12/06	10	42.90	0	0.00	42.95	10	301	3.32%
2023/11/09	0	0.00	2	41.75	41.75	-2	409	-0.49%
2023/10/26	3	42.28	0	0.00	42.10	3	404	0.74%
2023/10/24	0	0.00	1	40.95	41.05	-1	399	-0.25%
2023/10/19	0.3	41.50	0	0.00	41.50	0.3	388	0.06%
2023/10/18	3	41.69	0	0.00	42.05	3	386	0.76%
2023/10/17	2.2	42.43	0	0.00	42.30	2.2	378	0.58%
2023/10/05	0	0.00	1	42.90	42.90	-1	376	-0.27%
2023/10/03	0	0.00	0	43.00	42.70	0	372	0.00%
2023/09/20	2	43.15	0	0.00	43.30	2	372	0.54%
2023/09/18	1	44.10	2	44.45	44.30	-1	362	-0.28%
2023/09/15	0	0.00	1	44.10	44.50	-1	359	-0.28%
2023/09/14	0	0.00	5	44.30	44.40	-5	351	-1.42%
2023/09/13	1	43.85	0	0.00	43.95	1	347	0.29%
2023/09/08	4	44.21	0.5	44.23	44.00	3.5	350	1.00%
2023/09/07	4	44.60	3	44.65	44.60	1	343	0.29%
2023/09/06	2	44.08	3	44.35	44.35	-1	332	-0.30%
2023/09/05	0	0.00	1	44.20	44.20	-1	328	-0.30%
2023/09/04	1.4	43.94	2	44.35	44.05	-0.6	323	-0.19%
2023/08/31	0	0.00	1	43.35	43.80	-1	320	-0.31%
2023/08/28	0	42.50	0	0.00	42.35	0	312	0.00%
2023/08/25	0	0.00	1	42.75	42.90	-1	309	-0.32%
2023/08/24	5	43.67	2	44.05	43.15	3	307	0.98%
2023/08/23	2	43.43	1	43.50	43.50	1	294	0.34%
2023/08/11	0	42.50	0	42.90	42.90	0	245	0.00%
2023/08/07	4	42.00	0	0.00	42.15	4	221	1.80%
2023/07/28	1.1	41.75	0	0.00	41.90	1.1	214	0.51%
2023/07/27	0	0.00	1	43.00	42.55	-1	215	-0.47%
2023/07/26	0	41.70	0	0.00	42.05	0	210	0.00%
2023/07/24	1	41.50	0	41.80	41.70	1	212	0.47%
2023/07/19	0.1	42.39	0	0.00	42.30	0.1	201	0.05%
2023/07/18	1	42.20	0	0.00	42.90	1	198	0.50%
2023/07/07	2	41.45	0	0.00	41.40	2	192	1.04%
2023/07/06	0	0.00	0.1	44.35	44.10	-0.1	187	-0.08%
2023/07/05	0	0.00	1	43.75	43.80	-1	175	-0.57%
2023/06/29	0	0.00	0.1	43.70	43.70	-0.1	170	-0.03%
2023/06/27	0	0.00	1	43.30	43.30	-1	168	-0.59%
2023/06/20	0	43.80	0	0.00	43.70	0	167	0.00%
2023/06/19	0.1	43.60	0	44.20	43.65	0.1	166	0.06%
2023/06/16	2	44.40	0	44.40	44.20	2	165	1.21%
2023/06/15	2	43.70	1	43.75	43.75	1	159	0.63%
2023/06/13	0	0.00	3	42.55	42.50	-3	159	-1.88%
2023/06/12	0	42.45	0	0.00	42.50	0	159	0.00%
2023/05/15	0	42.10	0	0.00	41.80	0	163	0.00%
2023/05/03	0	0.00	9	42.55	42.55	-9	163	-5.52%
2023/05/02	1	41.60	0	41.55	41.55	1	156	0.64%
2023/04/27	4	42.35	1	42.50	42.55	3	153	1.96%
2023/04/25	1	41.70	3	41.67	41.95	-2	150	-1.33%
2023/04/24	0	42.25	1	41.90	41.90	-1	146	-0.68%
2023/04/21	0	0.00	3	41.93	41.90	-3	145	-2.06%
2023/04/19	8	42.80	1	42.80	42.70	7	139	5.01%
2023/04/14	0.1	42.80	0	0.00	42.55	0.1	134	0.07%
2023/03/30	0	0.00	0	42.54	42.50	0	136	0.00%
2023/03/29	0	42.89	0	42.75	42.50	0	137	0.01%
2023/03/24	0	42.83	0	0.00	42.90	0	145	0.00%
2023/03/23	0	42.45	2	42.50	42.45	-2	145	-1.37%
2023/03/22	0.1	42.20	0	0.00	42.20	0.1	145	0.07%
2023/03/17	2	41.95	0	0.00	41.85	2	141	1.41%
2023/03/14	0.1	42.70	0	0.00	42.60	0.1	134	0.07%
2023/03/13	0	42.85	0	0.00	42.65	0	132	0.00%
2023/03/07	1	42.55	0	0.00	42.65	1	108	0.92%
2023/02/24	0.1	42.75	0	0.00	42.70	0.1	109	0.09%
2023/02/23	5	42.44	0	0.00	42.60	5	109	4.58%
2023/02/14	0	0.00	1	41.90	42.00	-1	129	-0.77%
2023/01/30	0	0.00	1	41.25	41.25	-1	156	-0.64%
2023/01/17	0	41.10	0	0.00	41.10	0	161	0.00%
2023/01/10	0	0.00	2	41.55	41.55	-2	201	-0.99%
2023/01/05	1	41.30	0	0.00	41.35	1	206	0.48%
2022/12/15	1	41.65	0	0.00	41.80	1	213	0.47%
2022/12/08	2	41.30	0	0.00	41.40	2	220	0.91%
2022/12/06	0	0.00	1	42.50	42.30	-1	222	-0.45%
2022/11/22	0	0.00	4	41.95	42.25	-4	235	-1.70%
2022/11/17	0	0.00	1	42.30	42.35	-1	241	-0.41%
2022/11/14	0	0.00	2	42.33	42.30	-2	238	-0.84%
2022/11/02	0.1	41.20	0	0.00	40.80	0.1	230	0.04%
2022/10/31	0	0.00	0.3	40.60	40.20	-0.3	219	-0.13%
2022/10/26	0	40.00	0	0.00	40.00	0	221	0.02%
2022/10/25	0	0.00	9	39.22	39.00	-9	217	-4.14%
2022/10/13	1	38.46	0	0.00	37.85	1	197	0.52%
2022/10/11	1.1	38.72	0	0.00	38.70	1.1	208	0.50%
2022/09/29	0	39.10	0	0.00	40.30	0	235	0.01%
2022/09/28	0	0.00	2	39.20	38.70	-2	242	-0.83%
2022/09/26	1	39.51	0	0.00	39.50	1	252	0.41%
2022/09/23	0.1	40.55	0	0.00	40.60	0.1	253	0.02%
2022/09/21	1	40.75	0	0.00	40.70	1	257	0.39%
2022/09/19	1	40.95	0	0.00	41.20	1	256	0.39%
2022/09/16	1.2	41.31	0	0.00	41.40	1.2	257	0.45%
2022/09/13	4	41.50	1	41.75	41.70	3	261	1.15%
2022/09/12	1	41.10	0	0.00	41.45	1	260	0.38%
2022/09/08	3	40.67	0	0.00	41.20	3	259	1.16%
2022/09/05	0.1	40.95	0	0.00	40.80	0.1	259	0.02%
2022/08/30	1	40.90	0	0.00	40.90	1	259	0.39%
2022/08/26	1	41.15	0	0.00	41.10	1	252	0.40%
2022/08/25	0.1	41.25	0	0.00	41.15	0.1	251	0.02%
2022/08/23	0	0.00	1	41.10	41.10	-1	253	-0.39%
2022/08/19	0.3	41.80	0	0.00	41.70	0.3	256	0.13%
2022/08/18	1	41.50	0	0.00	41.60	1	256	0.39%
2022/08/10	1	40.35	0	0.00	40.35	1	281	0.36%
2022/08/05	1	41.05	0	0.00	40.95	1	285	0.35%
2022/08/03	0	0.00	10	41.14	41.20	-10	283	-3.53%
2022/07/29	0	0.00	1	41.25	41.15	-1	276	-0.36%
2022/07/28	1	41.00	0	0.00	41.20	1	276	0.36%
2022/07/20	0	0.00	7.2	41.00	40.70	-7.2	267	-2.69%
2022/07/19	7	42.85	0	0.00	43.20	7	264	2.65%
2022/07/18	1	43.05	0	0.00	43.00	1	255	0.39%
2022/07/08	1	42.30	0	0.00	41.65	1	240	0.42%
2022/07/06	1	41.75	0	0.00	41.75	1	233	0.43%
2022/07/04	1	43.25	0	0.00	43.40	1	219	0.46%
2022/06/29	0	0.00	1	44.90	45.30	-1	215	-0.46%
2022/06/24	0	0.00	2	45.03	44.65	-2	216	-0.93%
2022/06/06	0.2	46.80	0	0.00	46.90	0.2	290	0.07%
2022/05/25	1	47.05	0	0.00	47.20	1	327	0.30%
2022/05/23	1	46.80	0	0.00	47.00	1	345	0.29%
2022/04/29	39	43.77	0	0.00	43.80	39	433	9.00%
2022/04/27	1	43.20	0	0.00	43.60	1	433	0.23%
2022/04/11	2	44.50	0	0.00	44.75	2	465	0.43%
2022/04/07	1	44.90	0	0.00	45.00	1	475	0.21%
2022/03/31	0	0.00	2	45.10	45.10	-2	493	-0.41%
2022/03/28	0	0.00	5	44.80	45.30	-5	503	-0.99%
2022/03/21	26	45.14	0	0.00	45.25	26	491	5.29%
2022/03/18	0	44.53	0	0.00	44.45	0	490	0.00%
2022/03/15	5	43.64	0	0.00	43.90	5	485	1.03%
2022/03/14	1	44.05	0	0.00	43.90	1	475	0.21%
2022/03/11	3	44.33	0	0.00	44.35	3	470	0.64%
2022/03/10	1	44.90	0	0.00	44.90	1	466	0.21%
2022/03/09	1	44.80	0	0.00	44.85	1	462	0.22%
2022/03/08	3	44.72	0	0.00	45.15	3	461	0.65%
2022/03/07	1	45.00	0	0.00	45.15	1	451	0.22%
2022/03/03	1	46.20	0	0.00	46.30	1	451	0.22%
2022/02/25	0	0.00	5	45.70	45.70	-5	472	-1.06%
2022/02/24	7	45.80	1	46.20	45.75	6	469	1.28%
2022/02/23	1	45.95	1	45.90	46.35	0	461	0.00%
2022/02/22	1.1	46.49	1	46.05	46.10	0.1	453	0.02%
2022/02/21	8	47.18	20	47.41	47.45	-12	434	-2.76%
2022/02/18	2	46.00	0	0.00	46.10	2	407	0.49%
2022/02/17	2	46.13	0	0.00	46.30	2	403	0.50%
2022/02/16	2	46.05	0	0.00	46.05	2	402	0.50%
2022/02/15	19	46.03	0	0.00	45.95	19	398	4.77%
2022/02/09	1.1	46.61	5	46.70	46.90	-3.9	421	-0.93%
2022/02/08	5	46.55	10	46.60	46.70	-5	426	-1.17%
2022/01/26	0.2	46.08	0	0.00	45.95	0.2	440	0.05%
2022/01/24	2	45.85	2	46.10	46.45	0	445	0.00%
2022/01/21	0.1	46.35	2	46.55	46.50	-1.9	440	-0.42%
2022/01/20	0	0.00	3	47.10	47.00	-3	444	-0.67%
2022/01/17	0	0.00	1	46.40	47.25	-1	446	-0.22%
2022/01/14	0.1	46.20	0	0.00	46.25	0.1	444	0.01%
2022/01/06	0	0.00	0.3	47.05	47.15	-0.3	463	-0.07%
2022/01/05	0	0.00	0.4	47.05	46.95	-0.4	463	-0.08%
2022/01/04	0	0.00	2.3	47.40	47.15	-2.3	464	-0.49%
2022/01/03	1	47.55	0	0.00	47.65	1	462	0.22%
2021/12/30	1	47.55	0	0.00	47.50	1	455	0.22%
2021/12/29	2	47.60	1	47.60	47.55	1	455	0.22%
2021/12/28	0	0.00	1	47.60	47.60	-1	454	-0.22%
2021/12/27	69	47.12	0	0.00	47.20	69	454	15.19%
2021/12/24	97	47.20	15	47.05	47.05	82	462	17.72%
2021/12/23	0.1	46.55	1	46.45	46.60	-0.9	459	-0.20%
2021/12/17	3	45.88	1	45.70	45.65	2	470	0.43%
2021/12/15	55	46.24	0	0.00	46.10	55	477	11.53%
2021/12/13	1	47.30	0	0.00	47.15	1	480	0.21%
2021/12/06	0.1	47.30	0	0.00	46.95	0.1	489	0.02%
2021/12/03	0	0.00	0.2	47.15	47.20	-0.2	496	-0.03%
2021/12/01	1	47.10	1	47.20	47.20	0	501	0.00%
2021/11/30	0	0.00	5	47.40	47.45	-5	506	-0.99%
2021/11/29	1	47.40	0	0.00	46.80	1	510	0.20%
2021/11/26	2	47.85	0	0.00	47.10	2	519	0.38%
2021/11/25	0	0.00	4	46.80	46.45	-4	512	-0.78%
2021/11/24	14	46.20	0	0.00	46.35	14	515	2.72%
2021/11/23	189	46.33	0	0.00	46.10	189	517	36.53%	大買/鉅額交易
2021/11/22	15	46.00	0	0.00	46.45	15	524	2.86%
2021/11/18	1.1	46.07	1	46.50	46.15	0.1	538	0.02%
2021/11/17	7	46.25	0	0.00	46.25	7	547	1.28%
2021/11/16	5	46.15	0	0.00	46.25	5	572	0.87%
2021/11/15	1	46.00	0	0.00	46.20	1	584	0.17%
2021/11/11	2	45.25	3	45.25	45.25	-1	634	-0.16%
2021/11/10	9	45.35	0	0.00	45.45	9	652	1.38%
2021/11/09	6	45.04	0	0.00	45.05	6	678	0.88%
2021/11/08	38	45.34	0	0.00	45.20	38	714	5.32%
2021/11/05	0.1	47.55	0	0.00	47.20	0.1	700	0.01%
2021/11/04	55	47.95	0	0.00	48.25	55	705	7.80%
2021/11/03	26	47.19	0	0.00	47.20	26	706	3.68%
2021/11/02	50	47.35	1	47.00	46.95	49	719	6.81%
2021/11/01	1	47.45	0	0.00	47.45	1	734	0.14%
2021/10/28	0	0.00	0.2	47.50	47.45	-0.2	812	-0.02%
2021/10/27	3	47.10	0	0.00	47.20	3	837	0.36%
2021/10/25	0	0.00	3	46.95	47.05	-3	909	-0.33%
2021/10/22	131	47.06	1	47.05	46.85	130	944	13.77%	大買/鉅額交易
2021/10/21	1.1	47.23	2	47.40	47.30	-0.9	980	-0.09%
2021/10/20	15	46.85	0	0.00	46.95	15	1,054	1.42%
2021/10/18	1	46.20	2	46.28	46.20	-1	1,080	-0.09%
2021/10/15	1	45.90	0	0.00	45.95	1	1,096	0.09%
2021/10/14	0	0.00	3	45.10	45.00	-3	1,124	-0.27%
2021/10/13	1	44.75	0	0.00	44.95	1	1,151	0.09%
2021/10/08	2	45.43	0	0.00	45.30	2	1,406	0.14%
2021/10/07	0	0.00	1	45.40	45.65	-1	1,543	-0.06%
2021/10/06	1	44.80	0	0.00	44.40	1	1,574	0.06%
2021/10/05	2	43.45	1	43.25	45.00	1	1,595	0.06%
2021/10/04	15	44.84	0	0.00	44.05	15	1,613	0.93%
2021/10/01	3.2	45.01	0	0.00	44.95	3.2	1,620	0.19%
2021/09/30	5	45.98	0	0.00	46.25	5	1,626	0.31%
2021/09/29	3.1	46.25	0	0.00	46.20	3.1	1,647	0.19%
2021/09/28	0	0.00	4	47.00	47.00	-4	1,674	-0.24%
2021/09/27	1.1	47.01	0	0.00	47.10	1.1	1,697	0.06%
2021/09/23	1	46.80	1	47.10	46.80	0	1,735	0.00%
2021/09/22	3.1	46.52	1	47.60	46.40	2.1	1,756	0.12%
2021/09/16	1	47.00	0	0.00	47.00	1	1,787	0.06%
2021/09/14	1	47.35	1	47.85	47.85	0	1,833	0.00%
2021/09/13	1	47.35	0	0.00	47.20	1	1,856	0.05%
2021/09/10	1	47.35	2	47.30	47.35	-1	1,862	-0.05%
2021/09/08	2.1	47.01	5	47.25	46.70	-2.9	1,901	-0.15%
2021/09/07	2.4	47.66	1	47.75	47.40	1.4	1,905	0.07%
2021/09/06	0.5	48.60	0	0.00	48.20	0.5	1,912	0.02%
2021/09/03	2	48.88	0	0.00	48.80	2	1,927	0.10%
2021/09/02	1.1	49.34	0	0.00	49.00	1.1	1,931	0.05%
2021/09/01	1	48.75	0	0.00	49.60	1	1,928	0.05%
2021/08/31	1	48.00	0	0.00	48.00	1	1,917	0.05%
2021/08/26	1.5	48.20	6	48.15	47.95	-4.5	1,917	-0.23%
2021/08/25	6	48.30	0	0.00	48.50	6	1,918	0.31%
2021/08/20	4	46.65	0	0.00	46.45	4	1,924	0.21%
2021/08/19	2	47.60	0	0.00	47.50	2	1,907	0.10%
2021/08/18	18	48.65	18	49.37	49.00	0	1,895	0.00%
2021/08/17	5	48.01	3	48.22	47.95	2	1,882	0.11%
2021/08/16	1.2	47.98	0	0.00	49.10	1.2	1,862	0.06%
2021/08/13	10.1	50.08	0	0.00	49.20	10.1	1,846	0.55%
2021/08/11	3	53.03	0	0.00	53.00	3	1,811	0.17%
2021/08/10	1	53.50	0	0.00	53.70	1	1,811	0.06%
2021/08/09	51	55.39	0	0.00	54.20	51	1,833	2.78%
2021/08/06	0	0.00	6	55.10	55.00	-6	1,842	-0.33%
2021/08/05	58	54.23	22	54.55	54.40	36	1,894	1.90%
2021/08/04	70.1	54.16	0	0.00	53.90	70.1	1,925	3.64%
2021/08/03	21	54.03	1	54.40	53.90	20	1,950	1.03%
2021/08/02	4	55.65	12	55.88	55.30	-8	1,928	-0.41%
2021/07/30	107	56.75	71	56.68	55.60	36	1,922	1.87%	大買/
2021/07/29	16	57.44	6	57.00	57.50	10	1,920	0.52%
2021/07/28	10	56.85	16.6	55.62	57.30	-6.6	1,926	-0.34%
2021/07/27	12	57.13	25	57.21	57.50	-13	1,949	-0.67%
2021/07/26	38	58.34	17.1	57.88	57.90	20.9	1,983	1.05%
2021/07/23	0	0.00	3	55.30	55.50	-3	1,984	-0.15%
2021/07/22	3	54.67	10	54.58	54.80	-7	2,010	-0.35%
2021/07/21	2	54.10	1	54.50	53.40	1	2,043	0.05%
2021/07/20	7.1	53.94	0	0.00	53.60	7.1	2,095	0.34%
2021/07/19	5.1	55.26	0	0.00	55.00	5.1	2,088	0.24%
2021/07/16	14.1	56.10	13	56.52	56.00	1.1	2,095	0.05%
2021/07/15	50	57.95	69	59.19	56.40	-19	2,098	-0.91%
2021/07/14	52	57.87	19	57.28	58.90	33	1,918	1.72%
2021/07/13	6	56.52	6	56.55	55.40	0	1,794	0.00%
2021/07/12	3	55.70	0	0.00	55.70	3	1,770	0.17%
2021/07/09	3	55.03	1	55.60	55.60	2	1,752	0.11%
2021/07/08	1	55.10	18	55.13	55.20	-17	1,756	-0.97%
2021/07/06	8	55.44	1	55.50	55.10	7	1,766	0.40%
2021/07/05	5	54.80	11	54.56	54.70	-6	1,772	-0.34%
2021/07/02	4	53.80	1	53.60	53.60	3	1,794	0.17%
2021/07/01	0	0.00	3	53.77	53.40	-3	1,802	-0.17%
2021/06/30	1.2	53.22	2	53.60	53.50	-0.8	1,798	-0.04%
2021/06/29	6	53.12	1	53.20	53.80	5	1,799	0.28%
2021/06/28	3	53.57	8	53.60	53.50	-5	1,819	-0.27%
2021/06/25	5	52.60	3	52.70	52.70	2	1,812	0.11%
2021/06/24	0	0.00	3	52.53	52.40	-3	1,811	-0.17%
2021/06/23	4	51.85	12	51.88	52.00	-8	1,781	-0.45%
2021/06/22	3	51.27	17	51.01	50.80	-14	1,760	-0.80%
2021/06/21	5	50.16	3	49.97	49.90	2	1,745	0.11%
2021/06/18	9	50.76	0	0.00	50.70	9	1,753	0.51%
2021/06/17	6	50.98	8	51.09	51.10	-2	1,749	-0.11%
2021/06/16	2	50.40	0	0.00	49.50	2	1,743	0.11%
2021/06/15	4	50.53	6	50.27	50.30	-2	1,739	-0.11%
2021/06/11	7	49.90	11	49.63	49.95	-4	1,738	-0.23%
2021/06/10	4	48.95	1	48.95	49.00	3	1,736	0.17%
2021/06/09	1	48.25	0	0.00	47.90	1	1,739	0.06%
2021/06/08	0	0.00	3	48.00	48.30	-3	1,767	-0.17%
2021/06/07	3	47.20	0	0.00	47.45	3	1,802	0.17%
2021/06/04	0	0.00	2	47.75	47.70	-2	1,825	-0.11%
2021/06/03	9	48.34	1	48.45	48.15	8	1,858	0.43%
2021/06/02	6	48.63	0	0.00	48.50	6	1,899	0.32%
2021/06/01	6	49.27	7	49.33	49.25	-1	1,937	-0.05%
2021/05/31	7	48.81	12	48.58	48.70	-5	1,946	-0.26%
2021/05/28	9	47.49	5	47.44	47.50	4	1,945	0.21%
2021/05/26	2	47.00	0	0.00	46.85	2	1,982	0.10%
2021/05/25	6.3	46.85	5	47.05	46.75	1.3	2,026	0.06%
2021/05/24	1	45.40	0	0.00	45.75	1	2,023	0.05%
2021/05/20	3	45.28	1	46.05	45.20	2	2,047	0.10%
2021/05/19	6.1	46.01	10	45.65	45.50	-4	2,050	-0.19%
2021/05/18	2	44.60	0	0.00	46.45	2	2,033	0.10%
2021/05/17	5.1	43.63	6	43.78	43.80	-0.9	2,032	-0.04%
2021/05/14	3	46.15	5	46.34	46.25	-2	2,004	-0.10%
2021/05/13	6.1	44.97	0	0.00	44.85	6.1	1,988	0.31%
2021/05/12	12	45.29	15	45.28	45.75	-3	1,925	-0.16%
2021/05/11	7.1	49.06	1	48.15	48.15	6.1	1,886	0.32%
2021/05/10	13	50.12	9	50.17	50.10	4	1,847	0.22%
2021/05/07	4	51.13	0	0.00	51.00	4	1,824	0.22%
2021/05/06	17	50.80	15	50.69	50.40	2	1,809	0.11%
2021/05/05	23	50.94	7	50.83	50.70	16	1,787	0.90%
2021/05/04	5	51.54	30	52.20	51.50	-25	1,751	-1.43%
2021/05/03	14.1	54.43	7	55.23	53.20	7.1	1,696	0.42%
2021/04/29	59	58.11	32	58.33	58.00	27	1,640	1.65%
2021/04/28	5	56.92	11	57.05	57.30	-6	1,549	-0.39%
2021/04/27	3	57.40	19	56.79	57.00	-16	1,527	-1.05%
2021/04/26	9	56.29	21	56.11	55.80	-12	1,482	-0.81%
2021/04/23	15	55.11	11	54.75	54.90	4	1,435	0.28%
2021/04/22	4	54.70	11	54.20	53.60	-7	1,456	-0.48%
2021/04/21	9	55.36	11	55.07	55.20	-2	1,430	-0.14%
2021/04/20	16	54.70	32	54.72	54.50	-16	1,395	-1.15%
2021/04/19	1	53.60	2	53.20	53.30	-1	1,368	-0.07%
2021/04/16	0	0.00	1	53.00	53.00	-1	1,362	-0.07%
2021/04/15	1	52.50	0	0.00	52.50	1	1,365	0.07%
2021/04/14	4	52.08	19	52.06	52.30	-15	1,395	-1.08%
2021/04/13	7	53.99	16	53.33	52.70	-9	1,401	-0.64%
2021/04/12	5.3	54.02	2	53.60	53.70	3.3	1,393	0.24%
2021/04/09	5	55.08	12	54.43	54.50	-7	1,376	-0.51%
2021/04/08	20	54.87	20	54.78	54.90	0	1,348	0.00%
2021/04/07	16	53.38	10	53.50	53.60	6	1,293	0.46%
2021/04/06	3	53.03	1	52.80	52.80	2	1,270	0.16%
2021/04/01	1	53.90	5	53.30	53.20	-4	1,258	-0.32%
2021/03/31	1	52.50	2	52.50	53.20	-1	1,258	-0.08%
2021/03/30	1	52.10	0	0.00	51.90	1	1,258	0.08%
2021/03/29	7	52.39	5	52.14	52.00	2	1,245	0.16%
2021/03/26	1	52.10	0	0.00	52.20	1	1,236	0.08%
2021/03/23	1	52.40	0	0.00	52.60	1	1,242	0.08%
2021/03/22	2	51.70	1	52.20	52.20	1	1,236	0.08%
2021/03/19	1	51.60	0	0.00	52.00	1	1,237	0.08%
2021/03/18	0.2	52.40	8	52.88	52.60	-7.8	1,225	-0.63%
2021/03/17	1	52.30	0	0.00	52.40	1	1,232	0.08%
2021/03/16	0	0.00	4	52.00	52.30	-4	1,235	-0.32%
2021/03/15	4	52.40	0	0.00	52.30	4	1,241	0.32%
2021/03/11	1	50.60	0	0.00	51.00	1	1,220	0.08%
2021/03/10	2	50.20	0	0.00	50.30	2	1,194	0.17%
2021/03/09	6	50.13	0	0.00	50.40	6	1,179	0.51%
2021/03/08	848	51.06	530	51.09	51.00	318	1,154	27.55%	大買/大賣/鉅額交易
2021/03/05	5	51.02	0	0.00	51.50	5	1,130	0.44%
2021/03/04	35	52.01	0	0.00	52.50	35	1,108	3.16%
2021/03/03	4	51.80	0	0.00	52.50	4	1,144	0.35%
2021/03/02	129	51.79	0	0.00	51.80	129	1,178	10.95%	大買/鉅額交易
2021/02/26	20	51.90	0	0.00	52.10	20	1,193	1.68%
2021/02/25	6	53.90	3	53.03	52.90	3	1,242	0.24%
2021/02/24	4	53.03	0	0.00	53.30	4	1,217	0.33%
2021/02/23	30	52.42	0	0.00	52.90	30	1,231	2.44%
2021/02/22	2	52.75	0	0.00	52.90	2	1,248	0.16%
2021/02/19	2	52.40	0	0.00	52.60	2	1,266	0.16%
2021/02/18	20	52.40	0	0.00	53.00	20	1,275	1.57%
2021/02/17	37	52.41	16	52.63	52.50	21	1,350	1.56%
2021/02/05	99	51.93	0	0.00	51.80	99	1,375	7.20%
2021/02/04	78	51.77	15	51.70	52.00	63	1,422	4.43%
2021/02/02	77	51.23	0	0.00	51.50	77	1,480	5.20%
2021/02/01	2	50.90	0	0.00	51.00	2	1,487	0.13%
2021/01/29	23	52.88	0	0.00	51.80	23	1,500	1.53%
2021/01/28	139	54.06	0	0.00	53.90	139	1,522	9.13%	大買/鉅額交易
2021/01/27	0	0.00	5	54.74	55.10	-5	1,550	-0.32%
2021/01/26	40	53.08	0	0.00	53.10	40	1,575	2.54%
2021/01/25	15	52.79	0	0.00	53.20	15	1,601	0.94%
2021/01/22	1	52.60	1	53.30	53.10	0	1,636	0.00%
2021/01/21	2	51.70	0	0.00	51.60	2	1,624	0.12%
2021/01/20	4	52.08	0	0.00	51.80	4	1,626	0.25%
2021/01/19	1	53.50	0	0.00	53.70	1	1,610	0.06%
2021/01/18	21	52.79	0	0.00	53.20	21	1,605	1.31%
2021/01/15	5	55.36	9	55.98	54.10	-4	1,587	-0.25%
2021/01/14	0	0.00	1	54.60	54.60	-1	1,558	-0.06%
2021/01/12	6	54.08	5	54.20	53.80	1	1,553	0.06%
2021/01/11	0	0.00	2	55.60	55.30	-2	1,547	-0.13%
2021/01/08	0	0.00	7	55.46	55.20	-7	1,546	-0.45%
2021/01/07	7	56.17	0	0.00	55.60	7	1,538	0.46%
2021/01/06	8	55.25	3.2	55.28	55.10	4.8	1,514	0.32%
2021/01/05	2	54.10	2	54.50	54.50	0	1,484	0.00%
2021/01/04	1	54.90	5	54.82	54.80	-4	1,476	-0.27%
2020/12/31	1	54.60	1	54.60	54.60	0	1,476	0.00%
2020/12/29	0	0.00	5	54.20	54.30	-5	1,493	-0.33%
2020/12/28	0	0.00	12	54.93	54.90	-12	1,489	-0.81%
2020/12/25	6.2	54.87	1	55.10	54.90	5.2	1,488	0.35%
2020/12/24	23	55.04	0	0.00	54.70	23	1,478	1.56%
2020/12/23	0	0.00	1	54.00	53.80	-1	1,443	-0.07%
2020/12/22	2	53.70	0	0.00	53.30	2	1,461	0.14%
2020/12/17	0	0.00	3	55.00	55.00	-3	1,500	-0.20%
2020/12/16	2	54.70	0	0.00	54.70	2	1,504	0.13%
2020/12/15	0	0.00	1	54.60	54.30	-1	1,498	-0.07%
2020/12/14	1	55.30	0	0.00	54.60	1	1,506	0.07%
2020/12/11	2	54.45	0	0.00	54.20	2	1,508	0.13%
2020/12/10	3	55.10	0	0.00	55.20	3	1,498	0.20%
2020/12/09	0	0.00	3	55.23	56.00	-3	1,485	-0.20%
2020/12/07	4	54.45	4	54.95	54.80	0	1,471	0.00%
2020/12/04	5	55.50	6	55.55	55.30	-1	1,460	-0.07%
2020/12/03	3	55.33	0	0.00	55.50	3	1,452	0.21%
2020/12/02	0	0.00	1	55.50	55.50	-1	1,463	-0.07%
2020/12/01	1	55.50	0	0.00	55.80	1	1,461	0.07%
2020/11/30	7	55.60	5	55.70	55.30	2	1,454	0.14%
2020/11/27	19	56.96	12	56.23	56.30	7	1,440	0.49%
2020/11/26	3	57.24	9	57.11	57.90	-6	1,393	-0.43%
2020/11/25	0	0.00	8	56.30	55.90	-8	1,359	-0.59%
2020/11/24	12	57.31	9	56.87	55.20	3	1,323	0.23%
2020/11/23	5	56.56	10	56.52	56.80	-5	1,271	-0.39%
2020/11/20	1	56.70	3	56.43	56.50	-2	1,278	-0.16%
2020/11/19	5	56.48	12	56.12	56.00	-7	1,261	-0.56%
2020/11/18	1	55.50	17	55.61	55.50	-16	1,245	-1.28%
2020/11/17	0	0.00	12	55.99	55.90	-12	1,233	-0.97%
2020/11/16	24	56.12	103.1	56.39	56.40	-79.1	1,285	-6.15%	大賣/
2020/11/13	8	54.43	32	54.61	54.90	-24	1,269	-1.89%
2020/11/12	16	55.26	31	55.81	55.00	-15	1,330	-1.13%
2020/11/11	8	55.25	19	55.06	55.30	-11	1,417	-0.78%
2020/11/10	2	54.50	11	54.23	54.10	-9	1,414	-0.64%
2020/11/09	48	54.26	12	54.77	54.00	36	1,473	2.44%
2020/11/06	7	53.80	17	53.95	54.10	-10	1,532	-0.65%
2020/11/05	9	54.12	32	53.81	54.10	-23	1,566	-1.47%
2020/11/04	2	53.30	26	53.05	53.40	-24	1,590	-1.51%
2020/11/03	11	52.29	19	52.35	52.70	-8	1,638	-0.49%
2020/11/02	8	51.39	10	51.29	51.50	-2	1,731	-0.12%
2020/10/30	3	50.77	8	50.70	50.10	-5	1,731	-0.29%
2020/10/29	2	49.35	0	0.00	49.40	2	1,718	0.12%
2020/10/28	1	50.40	0	0.00	49.60	1	1,762	0.06%
2020/10/27	4	50.48	7	50.59	50.40	-3	1,783	-0.17%
2020/10/26	2	50.50	6	50.90	50.50	-4	1,807	-0.22%
2020/10/23	2	50.50	3	50.50	50.70	-1	1,825	-0.05%
2020/10/22	3	49.90	1	49.75	50.10	2	1,870	0.11%
2020/10/20	1	50.70	1	50.60	50.40	0	1,945	0.00%
2020/10/19	0	0.00	2	50.00	50.50	-2	2,000	-0.10%
2020/10/16	0	0.00	4	49.96	49.75	-4	2,096	-0.19%
2020/10/14	1	50.20	3	50.00	50.10	-2	2,390	-0.08%
2020/10/13	2	50.70	1	51.10	50.70	1	2,444	0.04%
2020/10/12	1	51.20	1	50.60	50.90	0	2,487	0.00%
2020/10/08	1	50.90	2	50.90	51.00	-1	2,550	-0.04%
2020/10/07	11	50.60	4	50.70	50.80	7	2,624	0.27%
2020/10/06	1	50.80	1	51.00	50.50	0	2,744	0.00%
2020/09/29	2	49.10	0	0.00	48.35	2	3,107	0.06%
2020/09/28	3	49.30	3	49.37	49.00	0	3,160	0.00%
2020/09/25	25	48.91	2	48.55	48.35	23	3,229	0.71%
2020/09/24	6	49.38	1	49.30	49.25	5	3,290	0.15%
2020/09/23	3	49.85	1	50.00	50.10	2	3,308	0.06%
2020/09/22	7	50.54	3	50.83	50.10	4	3,321	0.12%
2020/09/21	2	52.30	0	0.00	51.90	2	3,317	0.06%
2020/09/18	2	52.15	1	52.20	51.80	1	3,331	0.03%
2020/09/17	6	51.92	1	51.70	52.20	5	3,342	0.15%
2020/09/16	3	52.07	1	51.60	51.30	2	3,348	0.06%
2020/09/14	0	0.00	1	51.00	51.30	-1	3,379	-0.03%
2020/09/11	2	50.50	7	50.50	50.50	-5	3,409	-0.15%
2020/09/10	2	51.60	3	51.20	51.20	-1	3,408	-0.03%
2020/09/09	0	0.00	7	51.73	51.90	-7	3,406	-0.21%
2020/09/08	1	51.00	2	50.90	50.90	-1	3,408	-0.03%
2020/09/07	3	50.90	15	50.34	50.20	-12	3,419	-0.35%
2020/09/04	6	50.90	4	51.55	51.40	2	3,410	0.06%
2020/09/03	11	52.23	1	51.70	52.00	10	3,417	0.29%
2020/09/02	3	52.07	1	52.10	51.80	2	3,422	0.06%
2020/09/01	3	51.37	0	0.00	51.40	3	3,474	0.09%
2020/08/31	6	51.68	0	0.00	51.60	6	3,522	0.17%
2020/08/28	0	0.00	1	52.30	52.10	-1	3,522	-0.03%
2020/08/27	12	52.66	1	52.10	51.90	11	3,533	0.31%
2020/08/26	8	53.11	6.7	53.47	53.40	1.3	3,529	0.04%
2020/08/25	2	52.70	4	52.53	52.10	-2	3,516	-0.06%
2020/08/24	0.4	52.20	1	51.40	52.20	-0.6	3,516	-0.02%
2020/08/21	5	51.84	1	51.70	52.00	4	3,520	0.11%
2020/08/20	18	50.98	13	51.03	50.50	5	3,527	0.14%
2020/08/19	35.3	54.85	11	55.30	53.90	24.3	3,463	0.70%
2020/08/18	26	55.60	29	55.97	56.70	-3	3,414	-0.09%
2020/08/17	29	56.09	41	56.33	57.00	-12	3,336	-0.36%
2020/08/14	10	54.24	15	54.55	54.70	-5	3,213	-0.16%
2020/08/13	10	53.73	12	54.08	54.30	-2	3,181	-0.06%
2020/08/12	4	52.40	8	53.11	53.50	-4	3,112	-0.13%
2020/08/11	0	0.00	8	51.85	51.50	-8	3,057	-0.26%
2020/08/10	0	0.00	10	51.46	51.90	-10	3,023	-0.33%
2020/08/07	14	51.84	11	51.43	51.60	3	2,997	0.10%
2020/08/06	22	53.70	17	53.54	53.70	5	2,945	0.17%
2020/08/05	2	51.40	3	51.50	51.50	-1	2,844	-0.04%
2020/08/04	6	51.02	2	50.50	51.20	4	2,873	0.14%
2020/08/03	3	50.67	0	0.00	50.10	3	2,890	0.10%
2020/07/31	8	51.34	2	50.30	51.30	6	2,899	0.21%
2020/07/30	7	50.89	3	51.70	50.70	4	2,892	0.14%
2020/07/29	10	51.29	6	51.37	51.40	4	2,908	0.14%
2020/07/28	4	52.20	4	52.50	51.10	0	2,907	0.00%
2020/07/27	14	52.73	4	52.40	52.50	10	2,887	0.35%
2020/07/24	17	53.13	3	53.83	52.70	14	2,897	0.48%
2020/07/23	26	55.33	15	54.99	55.40	11	2,847	0.39%
2020/07/22	31	56.78	15	57.11	56.30	16	2,817	0.57%
2020/07/21	40	56.23	47	56.29	56.50	-7	2,727	-0.26%
2020/07/20	26	53.10	25.3	52.89	53.50	0.7	2,554	0.03%
2020/07/17	10.3	52.16	1	51.30	50.60	9.3	2,475	0.38%
2020/07/16	5	53.34	3	52.47	53.50	2	2,482	0.08%
2020/07/15	3	53.50	4	54.00	53.00	-1	2,559	-0.04%
2020/07/14	10	55.76	10	55.70	55.30	0	2,559	0.00%
2020/07/13	31	55.73	39	55.46	55.70	-8	2,498	-0.32%
2020/07/10	25	54.28	26	53.70	53.90	-1	2,402	-0.04%
2020/07/09	9	53.47	36.2	53.30	53.70	-27.2	2,302	-1.18%
2020/07/08	33	53.41	18	51.60	53.30	15	2,217	0.68%
2020/07/07	6	49.80	7	49.95	49.00	-1	2,049	-0.05%
2020/07/06	11	48.75	20	48.75	49.65	-9	2,006	-0.45%
2020/07/03	12	50.19	6	50.45	50.60	6	1,985	0.30%
2020/07/02	4	49.63	11	49.50	49.75	-7	1,963	-0.36%
2020/07/01	1	49.15	1	49.30	48.90	0	1,941	0.00%
2020/06/30	6	48.94	4	48.69	49.00	2	1,921	0.10%
2020/06/29	1	47.30	0	0.00	48.10	1	1,900	0.05%
2020/06/24	0	0.00	1	47.70	48.10	-1	1,894	-0.05%
2020/06/23	3	48.30	1	48.35	48.00	2	1,908	0.10%
2020/06/22	10	47.94	0	0.00	48.00	10	1,910	0.52%
2020/06/19	47	47.52	10	47.55	47.15	37	1,945	1.90%
2020/06/18	5	47.65	4	47.73	47.80	1	1,949	0.05%
2020/06/17	11	46.76	1	46.75	46.60	10	1,938	0.52%
2020/06/16	1	46.80	0	0.00	46.70	1	1,980	0.05%
2020/06/12	0	0.00	1	44.75	45.90	-1	2,102	-0.05%
2020/06/11	1	46.60	4	46.83	46.45	-3	2,137	-0.14%
2020/06/10	5	46.61	2	46.78	47.00	3	2,175	0.14%
2020/06/09	55	46.50	0	0.00	46.50	55	2,251	2.44%
2020/06/08	23	47.05	7	46.76	46.80	16	2,309	0.69%
2020/06/05	3	48.60	2	48.63	48.55	1	2,298	0.04%
2020/06/04	1	47.40	0	0.00	47.55	1	2,310	0.04%
2020/06/02	1	47.60	1	47.15	47.25	0	2,401	0.00%
2020/05/27	55	47.85	0	0.00	47.75	55	2,717	2.02%
2020/05/26	0	0.00	1	47.10	46.95	-1	2,786	-0.04%
2020/05/25	80	45.97	0	0.00	46.55	80	2,807	2.85%
2020/05/22	1	46.20	0	0.00	46.10	1	2,820	0.04%
2020/05/21	0	0.00	2	47.15	47.15	-2	2,824	-0.07%
2020/05/18	5	46.63	0	0.00	46.45	5	2,944	0.17%
2020/05/15	1	47.60	1	47.75	47.55	0	3,001	0.00%
2020/05/14	5	48.43	0	0.00	48.05	5	3,098	0.16%
2020/05/13	0	0.00	6	48.78	49.70	-6	3,138	-0.19%
2020/05/12	1	48.70	22	48.76	48.50	-21	3,147	-0.67%
2020/05/11	43	50.04	22.2	49.40	49.40	20.8	3,181	0.65%
2020/05/08	3	48.68	3.1	49.05	48.90	-0.1	3,149	0.00%
2020/05/07	4	48.48	2	48.93	48.05	2	3,155	0.06%
2020/05/06	3	47.17	0	0.00	47.10	3	3,133	0.10%
2020/05/05	1	48.10	6	47.55	47.05	-5	3,154	-0.16%
2020/05/04	2	46.63	2	46.60	46.45	0	3,166	0.00%
2020/04/30	1	46.80	2	46.98	46.75	-1	3,201	-0.03%
2020/04/29	3	46.78	3	46.85	46.70	0	3,237	0.00%
2020/04/28	3	46.07	3	46.30	45.90	0	3,248	0.00%
2020/04/27	3	45.88	1	46.20	46.05	2	3,306	0.06%
2020/04/24	1	45.15	4	45.24	45.00	-3	3,312	-0.09%
2020/04/23	0	0.00	2	45.88	45.30	-2	3,348	-0.06%
2020/04/22	0	0.00	1	44.20	45.30	-1	3,348	-0.03%
2020/04/21	5	46.20	3	46.62	45.10	2	3,371	0.06%
2020/04/20	4	47.19	6	46.43	47.60	-2	3,343	-0.06%
2020/04/17	6	46.41	1	45.80	45.90	5	3,266	0.15%
2020/04/16	3	45.00	1	45.00	45.05	2	3,251	0.06%
2020/04/15	2	45.25	0	0.00	45.30	2	3,309	0.06%
2020/04/14	1	45.60	0	0.00	45.60	1	3,358	0.03%
2020/04/13	1	45.05	10	44.45	44.65	-9	3,433	-0.26%
2020/04/10	0	0.00	5	45.05	45.05	-5	3,558	-0.14%
2020/04/09	0	0.00	2	45.30	45.30	-2	3,689	-0.05%
2020/04/08	24	46.38	16	46.33	46.05	8	3,789	0.21%
2020/04/07	9	44.72	14	44.77	45.55	-5	3,776	-0.13%
2020/04/06	0	0.00	5	42.25	42.55	-5	3,779	-0.13%
2020/04/01	1.2	41.92	1	42.30	42.00	0.2	3,830	0.01%
2020/03/31	1	42.45	0	0.00	41.90	1	3,931	0.03%
2020/03/30	2	40.60	6	40.96	42.20	-4	3,962	-0.10%
2020/03/27	36	41.68	3	42.65	41.55	33	4,000	0.82%
2020/03/26	91	41.58	21	42.35	42.45	70	3,975	1.76%
2020/03/25	22	42.14	0	0.00	42.15	22	3,958	0.56%
2020/03/24	6	39.73	0	40.40	40.60	6	3,911	0.15%
2020/03/23	171	37.79	1	36.00	37.70	170	3,888	4.37%	大買/鉅額交易
2020/03/19	105	35.63	9	36.32	35.60	96	3,858	2.49%	大買/
2020/03/18	4	39.93	0	0.00	39.55	4	3,799	0.11%
2020/03/17	133	41.17	52	40.63	41.00	81	3,789	2.14%	大買/
2020/03/16	31	43.02	15	43.63	42.40	16	3,815	0.42%
2020/03/13	50	43.00	16	42.89	44.30	34	3,806	0.89%
2020/03/12	31	47.55	28	47.93	46.90	3	3,729	0.08%
2020/03/11	24	51.03	8	50.05	49.80	16	3,679	0.43%
2020/03/10	37	50.18	15	49.72	51.40	22	3,683	0.60%
2020/03/09	45	50.47	10	49.99	49.25	35	3,629	0.96%
2020/03/06	12	51.58	60	51.46	52.20	-48	3,593	-1.34%
2020/03/05	10	51.97	42	51.90	51.40	-32	3,579	-0.89%
2020/03/04	37	51.15	73	51.10	51.80	-36	3,644	-0.99%
2020/03/03	12	50.18	16	50.23	51.30	-4	3,653	-0.11%
2020/03/02	12	47.88	9	47.76	48.15	3	3,540	0.08%
2020/02/27	37	47.44	126	47.93	47.00	-89	3,462	-2.57%	大賣/
2020/02/26	21	47.49	28	47.61	47.30	-7	3,377	-0.21%
2020/02/25	24	47.03	3	46.92	47.10	21	3,358	0.63%
2020/02/24	9	46.92	4	46.50	46.90	5	3,344	0.15%
2020/02/21	14	47.08	0	0.00	47.00	14	3,341	0.42%
2020/02/20	18	47.25	18	46.56	47.30	0	3,318	0.00%
2020/02/19	13	45.75	10	45.86	45.95	3	3,249	0.09%
2020/02/18	8	45.89	44	46.01	45.65	-36	3,287	-1.10%
2020/02/17	20	46.01	17	45.98	45.60	3	3,230	0.09%
2020/02/14	27	45.00	29	45.41	45.20	-2	3,117	-0.06%
2020/02/13	186	43.82	2	44.10	43.55	184	3,057	6.02%	大買/鉅額交易
2020/02/12	75	43.77	10	44.02	44.10	65	3,025	2.15%
2020/02/11	20	43.10	0	0.00	43.10	20	2,966	0.67%
2020/02/10	88	41.63	0	0.00	41.70	88	2,947	2.99%
2020/02/07	125	42.62	1	43.00	42.50	124	2,921	4.24%	大買/鉅額交易
2020/02/06	6	42.68	0	0.00	43.15	6	2,889	0.21%
2020/02/05	266	42.51	15	42.55	42.70	251	2,861	8.77%	大買/鉅額交易
2020/02/04	54	42.89	1	42.95	42.90	53	2,834	1.87%
2020/02/03	59	42.93	2	42.23	42.50	57	2,790	2.04%
2020/01/31	11.1	45.40	4	44.60	44.90	7.1	2,730	0.26%
2020/01/30	22	46.79	1	47.70	45.90	21	2,698	0.78%
2020/01/20	2	50.60	19	51.05	51.00	-17	2,644	-0.64%
2020/01/17	4	49.96	4	50.05	50.00	0	2,622	0.00%
2020/01/16	1	50.60	4	50.15	50.40	-3	2,585	-0.12%
2020/01/15	33	50.85	25	51.80	50.60	8	2,574	0.31%
2020/01/14	233	51.84	1	51.80	52.20	232	2,532	9.16%	大買/鉅額交易
2020/01/13	18	51.73	6	52.37	51.80	12	2,492	0.48%
2020/01/10	4	51.40	5	51.80	52.00	-1	2,466	-0.04%
2020/01/09	25	51.46	11	51.74	51.60	14	2,424	0.58%
2020/01/08	3	50.05	14	50.53	51.20	-11	2,356	-0.47%
2020/01/07	22	50.12	17	49.40	50.80	5	2,286	0.22%
2020/01/06	27.2	52.03	24	51.57	50.50	3.2	2,209	0.14%
2020/01/03	6	50.87	218	51.38	51.40	-212	2,094	-10.12%	大賣/鉅額交易
2020/01/02	14	49.88	76	49.92	50.70	-62	2,034	-3.05%
2019/12/31	7	47.87	6	48.27	48.00	1	1,932	0.05%
2019/12/30	4	47.63	5	47.48	47.70	-1	1,901	-0.05%
2019/12/27	2	46.95	6	47.88	48.00	-4	1,842	-0.22%
2019/12/26	12	48.06	18	48.09	47.00	-6	1,792	-0.33%
2019/12/25	8	47.17	21	47.38	46.70	-13	1,691	-0.77%
2019/12/24	7	46.88	8	46.88	46.95	-1	1,676	-0.06%
2019/12/23	1	45.65	2	45.65	45.65	-1	1,633	-0.06%
2019/12/20	0	0.00	13	45.61	45.80	-13	1,636	-0.79%
2019/12/19	10	45.60	7	45.80	45.55	3	1,699	0.18%
2019/12/18	12	45.94	27	45.99	46.00	-15	1,718	-0.87%
2019/12/17	13	46.28	20	46.26	45.95	-7	1,727	-0.41%
2019/12/16	12	46.40	1	46.45	46.35	11	1,714	0.64%
2019/12/13	8	46.18	10	46.36	46.00	-2	1,702	-0.12%
2019/12/12	23	46.74	11	46.73	46.55	12	1,694	0.71%
2019/12/11	20	47.04	23	46.27	46.95	-3	1,671	-0.18%
2019/12/10	20	45.75	14	46.09	45.50	6	1,655	0.36%
2019/12/09	16	45.50	15	45.64	45.05	1	1,616	0.06%
2019/12/06	16	45.82	10.1	45.86	45.55	5.9	1,601	0.37%
2019/12/05	163	46.15	17.2	46.05	46.40	145.8	1,587	9.18%	大買/鉅額交易
2019/12/04	5	45.46	7	45.49	45.30	-2	1,579	-0.13%
2019/12/03	58	45.81	5	45.55	45.65	53	1,605	3.30%
2019/12/02	5	45.40	5	45.05	45.75	0	1,583	0.00%
2019/11/29	15	46.03	22.1	46.21	44.85	-7.1	1,569	-0.45%
2019/11/28	4.7	45.24	26	44.65	45.35	-21.3	1,469	-1.45%
2019/11/26	2	42.20	1	42.10	42.30	1	1,400	0.07%
2019/11/25	0	0.00	1	42.30	42.20	-1	1,402	-0.07%
2019/11/20	11	43.01	7	42.99	43.00	4	1,431	0.28%
2019/11/19	1	43.90	8	43.81	43.85	-7	1,466	-0.48%
2019/11/18	30	44.36	0	0.00	44.35	30	1,466	2.05%
2019/11/15	22	44.95	24	44.86	44.80	-2	1,494	-0.13%
2019/11/14	13	44.19	7	44.24	43.75	6	1,470	0.41%
2019/11/13	7	44.10	1	44.30	43.95	6	1,466	0.41%
2019/11/12	7	43.29	8	43.49	44.10	-1	1,487	-0.07%
2019/11/11	161	43.36	0	0.00	43.20	161	1,510	10.66%	大買/鉅額交易
2019/11/08	1	44.00	0	0.00	43.95	1	1,529	0.07%
2019/11/06	108	43.22	21	43.05	43.30	87	1,590	5.47%	大買/
2019/11/05	6	43.75	13	43.80	43.75	-7	1,606	-0.44%
2019/11/04	78	44.03	13	44.24	44.20	65	1,653	3.93%
2019/11/01	331	43.93	8	43.14	44.20	323	1,706	18.93%	大買/鉅額交易
2019/10/31	10	43.40	5	43.65	42.90	5	1,793	0.28%
2019/10/30	25	43.28	0	0.00	43.25	25	2,033	1.23%
2019/10/29	7	43.70	5	43.95	43.25	2	2,322	0.09%
2019/10/28	5	43.80	11	43.86	43.50	-6	2,414	-0.25%
2019/10/25	31	42.90	3	42.90	42.90	28	2,446	1.14%
2019/10/24	65	43.11	27	43.03	43.15	38	2,474	1.54%
2019/10/23	17	42.54	12	42.53	42.40	5	2,505	0.20%
2019/10/22	0	0.00	5	42.20	42.30	-5	2,559	-0.20%
2019/10/21	5	42.15	6	42.30	42.05	-1	2,655	-0.04%
2019/10/18	10	41.90	9	41.98	42.20	1	2,691	0.04%
2019/10/17	5	41.55	1	41.75	41.55	4	2,765	0.14%
2019/10/16	0	0.00	16	41.65	41.45	-16	2,816	-0.57%
2019/10/15	1	41.25	0	0.00	41.35	1	2,816	0.04%
2019/10/14	11	41.84	1	41.70	41.10	10	2,845	0.35%
2019/10/09	5	40.52	7	40.76	41.45	-2	2,840	-0.07%
2019/10/08	19	41.30	3	41.05	41.20	16	2,829	0.57%
2019/10/07	10	43.48	5	43.40	42.90	5	2,770	0.18%
2019/10/04	10	43.75	12	43.96	43.70	-2	2,803	-0.07%
2019/10/03	0	0.00	5	43.00	43.60	-5	2,808	-0.18%
2019/10/02	5	42.85	5	43.05	43.35	0	2,820	0.00%
2019/10/01	1	42.90	7	42.97	42.85	-6	2,816	-0.21%
2019/09/27	16	43.07	11	43.21	42.55	5	2,829	0.18%
2019/09/26	9	43.78	8	43.99	44.00	1	2,823	0.04%
2019/09/25	5	43.70	0	0.00	43.80	5	2,848	0.18%
2019/09/24	3	44.52	8	45.10	44.05	-5	2,905	-0.17%
2019/09/23	4	44.28	12	44.33	44.85	-8	2,876	-0.28%
2019/09/20	6	44.30	6	44.53	43.70	0	2,870	0.00%
2019/09/19	5	44.25	5	44.45	44.30	0	2,860	0.00%
2019/09/18	11	44.48	7	44.60	44.25	4	2,870	0.14%
2019/09/17	19	44.89	12	45.23	44.70	7	2,876	0.24%
2019/09/16	6	45.08	13	45.10	45.30	-7	2,895	-0.24%
2019/09/12	8.7	44.85	13	44.40	45.55	-4.3	2,903	-0.15%
2019/09/11	1	43.50	1	43.80	43.45	0	2,897	0.00%
2019/09/10	3	43.20	7	43.40	43.50	-4	2,913	-0.14%
2019/09/09	6	43.48	2	43.10	43.10	4	2,948	0.14%
2019/09/06	17	44.29	5	44.08	43.85	12	2,960	0.41%
2019/09/05	20	44.98	44	44.83	45.10	-24	2,949	-0.81%
2019/09/04	15	44.31	16	44.36	44.30	-1	2,935	-0.03%
2019/09/03	20	44.75	17	44.83	44.30	3	2,970	0.10%
2019/09/02	9	44.13	24	44.33	44.95	-15	2,959	-0.51%
2019/08/30	5	43.90	0	0.00	43.60	5	2,943	0.17%
2019/08/29	4	42.40	16	42.74	43.60	-12	2,927	-0.41%
2019/08/28	9	42.56	5.4	42.72	42.35	3.7	2,922	0.12%
2019/08/27	14	42.95	0	0.00	42.65	14	2,938	0.48%
2019/08/26	5	42.25	6	42.52	42.90	-1	3,010	-0.03%
2019/08/23	10	43.35	11	43.45	43.05	-1	3,055	-0.03%
2019/08/22	20	43.48	20	43.69	43.45	0	3,070	0.00%
2019/08/21	4	42.90	15	42.68	43.00	-11	3,037	-0.36%
2019/08/20	58	42.21	3	42.35	42.05	55	3,043	1.81%
2019/08/19	11	42.31	10	42.45	42.50	1	3,018	0.03%
2019/08/16	7	41.93	5	41.90	41.90	2	3,024	0.07%
2019/08/15	0	0.00	1	41.90	41.70	-1	3,031	-0.03%
2019/08/14	16	42.92	23	43.16	42.75	-7	3,058	-0.23%
2019/08/13	15	42.43	15	42.63	42.60	0	3,063	0.00%
2019/08/12	10.4	42.30	12	42.38	42.35	-1.7	3,103	-0.05%
2019/08/08	208	41.42	5	41.85	41.30	203	3,127	6.49%	大買/鉅額交易
2019/08/07	131	41.40	17	41.66	41.35	114	3,129	3.64%	大買/鉅額交易
2019/08/06	24	40.68	5	40.50	41.05	19	3,194	0.59%
2019/08/05	4	41.69	13	41.38	41.15	-9	3,210	-0.28%
2019/08/02	68	42.36	40	42.33	42.15	28	3,233	0.87%
2019/08/01	83	45.74	634	45.06	44.90	-551	3,228	-17.07%	大賣/鉅額交易
2019/07/31	74.1	47.93	110	48.21	48.50	-35.9	3,101	-1.16%	大賣/
2019/07/30	19	46.90	32	47.16	46.75	-13	2,981	-0.44%
2019/07/29	28	46.10	11	45.96	45.55	17	3,047	0.56%
2019/07/26	27	47.19	35	47.09	46.95	-8	3,298	-0.24%
2019/07/25	19	46.99	21	46.80	47.10	-2	3,429	-0.06%
2019/07/24	27	46.68	23	46.56	46.45	4	3,392	0.12%
2019/07/23	491	45.60	47	45.88	46.90	444	3,335	13.31%	大買/鉅額交易
2019/07/22	28	44.55	29	44.66	44.75	-1	3,261	-0.03%
2019/07/19	34	44.28	37	44.44	44.75	-3	3,225	-0.09%
2019/07/18	73	43.43	76	43.48	43.15	-3	3,142	-0.10%
2019/07/16	4	42.65	23	42.59	42.45	-19	3,093	-0.61%
2019/07/15	25	41.90	7	42.15	42.15	18	3,084	0.58%
2019/07/12	38	42.13	10	42.27	41.90	28	3,099	0.90%
2019/07/11	30	41.98	17	41.92	42.00	13	3,106	0.42%
2019/07/10	3	41.63	5	41.74	42.10	-2	3,119	-0.06%
2019/07/09	2	40.05	2	39.90	40.00	0	3,085	0.00%
2019/07/08	3	40.90	0	0.00	40.50	3	3,087	0.10%
2019/07/05	1	41.20	16	41.03	41.30	-15	3,084	-0.49%
2019/07/04	2	40.80	4	40.90	40.80	-2	3,099	-0.06%
2019/07/03	8	41.29	243	41.07	40.80	-235	3,097	-7.59%	大賣/鉅額交易
2019/07/02	15	41.85	16	42.03	41.30	-1	3,099	-0.03%
2019/07/01	70	41.15	3	41.25	41.30	67	3,104	2.16%
2019/06/28	7	42.93	17	43.02	43.20	-10	3,102	-0.32%
2019/06/27	29	42.52	8	42.67	42.90	21	3,112	0.67%
2019/06/26	0	0.00	5	42.10	42.00	-5	3,100	-0.16%
2019/06/25	10	42.00	15	41.77	41.80	-5	3,101	-0.16%
2019/06/24	14	41.85	23	41.65	42.40	-9	3,099	-0.29%
2019/06/21	15	42.60	15	42.64	41.50	0	3,086	0.00%
2019/06/20	14	42.06	20	42.23	42.40	-6	3,060	-0.20%
2019/06/19	34	41.49	37	41.74	42.20	-3	3,052	-0.10%
2019/06/18	2	40.90	13	40.76	41.00	-11	3,025	-0.36%
2019/06/17	9	40.81	33	40.71	41.05	-24	3,008	-0.80%
2019/06/14	31	40.26	14	40.14	40.45	17	2,978	0.57%
2019/06/13	7	39.71	7	40.04	39.70	0	2,959	0.00%
2019/06/12	17	39.38	6	39.41	39.45	11	2,930	0.38%
2019/06/11	5	38.74	9	39.09	39.00	-4	2,911	-0.14%
2019/06/10	2	37.80	0	0.00	38.15	2	2,867	0.07%
2019/06/06	32	37.53	5	37.60	37.40	27	2,864	0.94%
2019/06/05	104	37.96	0	0.00	37.80	104	2,853	3.64%	大買/鉅額交易
2019/06/04	2	37.93	5	37.85	37.95	-3	2,846	-0.11%
2019/06/03	116	37.69	5	37.75	37.65	111	2,847	3.90%	大買/鉅額交易
2019/05/31	46	38.67	37	38.90	38.65	9	2,836	0.32%
2019/05/30	3	37.78	4	37.98	38.80	-1	2,755	-0.04%
2019/05/29	4	37.34	2	37.28	37.25	2	2,705	0.07%
2019/05/28	23	37.29	11	37.15	37.25	12	2,693	0.45%
2019/05/27	6	37.55	15	38.18	37.70	-9	2,691	-0.33%
2019/05/24	5	38.05	0	0.00	38.10	5	2,690	0.19%
2019/05/23	8	38.84	11	38.96	38.50	-3	2,694	-0.11%
2019/05/22	34	40.58	4	40.10	40.15	30	2,786	1.08%
2019/05/21	43	40.11	43	40.73	40.80	0	2,839	0.00%
2019/05/20	54	40.99	3	41.48	40.85	51	2,880	1.77%
2019/05/17	9	42.32	14	42.74	41.70	-5	2,939	-0.17%
2019/05/16	24	44.31	27	44.38	43.65	-3	2,886	-0.10%
2019/05/15	53	45.47	4	45.30	45.55	49	2,850	1.72%
2019/05/14	246	45.35	38	45.40	45.55	208	2,828	7.35%	大買/鉅額交易
2019/05/13	20	46.20	14	46.44	45.40	6	2,759	0.22%
2019/05/10	28	47.01	39	46.16	46.70	-11	2,708	-0.41%
2019/05/09	20	47.02	59	46.69	46.95	-39	2,664	-1.46%
2019/05/08	13	46.99	17	47.13	47.60	-4	2,606	-0.15%
2019/05/07	67	46.98	41	47.05	46.50	26	2,506	1.04%
2019/05/06	38	46.29	26	46.11	45.55	12	2,362	0.51%
2019/05/03	67	45.21	80	45.43	45.85	-13	2,244	-0.58%
2019/05/02	57	42.57	62	42.75	43.25	-5	1,987	-0.25%
2019/04/30	13	39.70	0	0.00	39.70	13	1,855	0.70%
2019/04/29	7	39.79	4	39.63	39.70	3	1,854	0.16%
2019/04/26	4	39.75	0	0.00	39.70	4	1,849	0.22%
2019/04/25	0	0.00	2	40.20	40.30	-2	1,826	-0.11%
2019/04/24	2	39.93	0	0.00	39.95	2	1,836	0.11%
2019/04/23	2	40.10	2	40.30	40.15	0	1,833	0.00%
2019/04/22	4	40.85	3	40.78	40.60	1	1,834	0.05%
2019/04/19	2	40.93	21	41.02	41.15	-19	1,841	-1.03%
2019/04/18	0	0.00	1	40.70	39.95	-1	1,826	-0.05%
2019/04/17	0	0.00	6	40.30	40.50	-6	1,826	-0.33%
2019/04/16	17	40.81	3	41.03	40.10	14	1,845	0.76%
2019/04/15	4	40.15	0	0.00	40.15	4	1,886	0.21%
2019/04/12	15	39.78	2	39.65	39.70	13	1,928	0.67%
2019/04/11	0	0.00	1	39.80	39.95	-1	1,932	-0.05%
2019/04/10	2	39.75	21	40.03	39.95	-19	1,926	-0.99%
2019/04/09	10	39.90	9	39.73	39.70	1	1,908	0.05%
2019/04/08	68	40.12	11	40.28	40.20	57	1,897	3.00%
2019/04/03	64	40.07	4	39.91	40.20	60	1,877	3.20%
2019/04/02	18	39.84	3	39.55	39.70	15	1,852	0.81%
2019/04/01	9	39.16	9	39.10	39.40	0	1,813	0.00%
2019/03/29	183	38.49	0	0.00	38.55	183	1,764	10.37%	大買/鉅額交易
2019/03/28	91	38.28	0	0.00	38.15	91	1,768	5.15%
2019/03/27	10	38.37	0	0.00	38.90	10	1,787	0.56%
2019/03/26	27	38.20	1	38.30	38.15	26	1,795	1.45%
2019/03/25	102	38.25	2	38.20	38.10	100	1,840	5.43%	大買/
2019/03/22	1	39.05	1	38.75	38.80	0	1,837	0.00%
2019/03/21	142	38.81	6	38.83	39.10	136	1,824	7.46%	大買/鉅額交易
2019/03/20	0	0.00	1	38.55	38.45	-1	1,802	-0.06%
2019/03/19	2	38.38	5	38.54	38.50	-3	1,807	-0.17%
2019/03/18	0	0.00	3	38.45	38.50	-3	1,800	-0.17%
2019/03/15	0	0.00	1	38.15	38.10	-1	1,801	-0.06%
2019/03/14	1	37.80	3	38.17	37.80	-2	1,811	-0.11%
2019/03/13	5	37.70	6	37.74	37.65	-1	1,863	-0.05%
2019/03/12	4	37.81	0	0.00	37.55	4	1,886	0.21%
2019/03/11	7	37.56	4	37.50	37.80	3	1,915	0.15%
2019/03/08	0	0.00	2	37.15	37.55	-2	2,004	-0.10%
2019/03/07	2	37.60	0	0.00	37.05	2	2,022	0.10%
2019/03/06	1	38.10	1	38.20	38.20	0	2,050	0.00%
2019/03/05	0	0.00	1	38.70	38.45	-1	2,098	-0.05%
2019/03/04	1	37.50	6	38.31	38.65	-5	2,109	-0.24%
2019/02/27	14	37.90	2	38.00	37.90	12	2,101	0.57%
2019/02/26	0	0.00	1	38.80	38.35	-1	2,114	-0.05%
2019/02/25	20	38.49	4	38.31	38.50	16	2,184	0.73%
2019/02/22	2	38.50	0	0.00	38.50	2	2,218	0.09%
2019/02/21	28	39.53	25	39.63	38.75	3	2,223	0.13%
2019/02/20	17	38.39	9	38.60	38.30	8	2,178	0.37%
2019/02/19	25	38.57	16	38.76	38.50	9	2,193	0.41%
2019/02/18	37	38.21	153	37.99	38.05	-116	2,119	-5.47%	大賣/鉅額交易
2019/02/15	12	36.53	0	0.00	36.40	12	2,047	0.59%
2019/02/14	23	36.47	7	36.42	36.50	16	2,040	0.78%
2019/02/13	23	37.05	137	37.04	37.15	-114	2,013	-5.66%	大賣/鉅額交易
2019/02/12	1	37.70	10	37.49	37.55	-9	2,001	-0.45%
2019/02/11	3	37.12	4	36.98	37.15	-1	1,980	-0.05%
2019/01/30	12	36.85	156	36.79	36.50	-144	1,972	-7.30%	大賣/鉅額交易
2019/01/29	13	36.68	62	36.71	36.85	-49	1,941	-2.52%
2019/01/28	34	35.96	102	36.05	35.90	-68	1,907	-3.56%	大賣/
2019/01/25	3	36.55	10	36.64	36.50	-7	1,907	-0.37%
2019/01/24	22	36.58	13	36.65	36.20	9	1,900	0.47%
2019/01/23	314	36.27	27	36.51	36.60	287	1,855	15.47%	大買/鉅額交易
2019/01/22	84	35.49	0	0.00	35.65	84	1,822	4.61%
2019/01/18	0	0.00	2	34.85	34.60	-2	1,841	-0.11%
2019/01/17	0	0.00	1	34.85	34.70	-1	1,865	-0.05%
2019/01/16	1	35.10	163	34.81	35.00	-162	1,877	-8.63%	大賣/鉅額交易
2019/01/15	86	34.65	1	34.55	34.50	85	1,872	4.54%
2019/01/14	111	34.37	22	34.35	34.35	89	1,877	4.74%	大買/
2019/01/11	67	34.56	39	34.67	34.40	28	1,894	1.48%
2019/01/10	6	35.32	4	35.30	35.20	2	1,884	0.11%
2019/01/09	0	0.00	2	36.03	35.75	-2	1,887	-0.11%
2019/01/08	15	35.97	68	35.79	35.60	-53	1,887	-2.81%
2019/01/07	16	35.61	115	35.43	35.70	-99	1,862	-5.32%	大賣/
2019/01/04	0	0.00	5	35.63	36.00	-5	1,834	-0.27%
2019/01/03	1	34.35	2	34.95	35.00	-1	1,852	-0.05%
2019/01/02	125	34.40	0	0.00	34.45	125	1,844	6.78%	大買/鉅額交易
2018/12/28	18	33.95	0	0.00	34.00	18	1,849	0.97%
2018/12/27	72	34.33	0	0.00	33.80	72	1,879	3.83%
2018/12/26	20	33.83	0	0.00	33.80	20	1,876	1.07%
2018/12/25	80	34.15	1	34.30	34.20	79	1,877	4.21%
2018/12/24	0	0.00	1	34.75	35.00	-1	1,878	-0.05%
2018/12/22	1	34.60	0	0.00	34.55	1	1,888	0.05%
2018/12/21	33	33.93	1	34.50	34.75	32	1,944	1.65%
2018/12/20	507	34.20	505	34.20	34.10	2	1,934	0.10%	大買/大賣/
2018/12/19	1	34.90	1	35.70	35.05	0	1,912	0.00%
2018/12/18	9	35.50	7	35.37	35.40	2	1,898	0.11%
2018/12/14	20	34.08	1	34.15	34.15	19	1,854	1.02%
2018/12/13	0	0.00	1	34.65	34.65	-1	1,856	-0.05%
2018/12/12	1	34.40	0	0.00	34.40	1	1,877	0.05%
2018/12/11	0	0.00	5	34.25	34.20	-5	1,870	-0.27%
2018/12/07	1	34.80	1	35.15	34.80	0	1,881	0.00%
2018/12/06	13	34.70	23	35.28	34.25	-10	1,883	-0.53%
2018/12/05	6	36.93	4	36.74	36.85	2	1,841	0.11%
2018/12/04	1	38.25	23	37.81	37.85	-22	1,886	-1.17%
2018/12/03	4	37.71	43	38.22	37.85	-39	1,900	-2.05%
2018/11/30	0	0.00	6	36.61	36.60	-6	1,865	-0.32%
2018/11/29	1	36.80	0	0.00	36.25	1	1,842	0.05%
2018/11/28	7	36.74	33	36.52	36.45	-26	1,795	-1.45%
2018/11/27	4	35.38	0	0.00	35.50	4	1,735	0.23%
2018/11/23	15	34.89	10	34.75	34.65	5	1,715	0.29%
2018/11/22	6	35.68	6	35.67	35.35	0	1,694	0.00%
2018/11/21	5	35.92	18	35.40	36.35	-13	1,610	-0.81%
2018/11/20	0	0.00	252	35.04	35.40	-252	1,546	-16.29%	大賣/鉅額交易
2018/11/19	192	35.09	12	36.25	35.45	180	1,518	11.85%	大買/鉅額交易
2018/11/16	298	34.97	51	34.89	35.00	247	1,433	17.23%	大買/鉅額交易
2018/11/15	170	34.04	3	34.17	33.95	167	1,356	12.31%	大買/鉅額交易
2018/11/14	184	33.51	43	33.56	33.35	141	1,352	10.43%	大買/鉅額交易
2018/11/13	69	32.62	0	0.00	33.15	69	1,342	5.14%
2018/11/12	99	32.56	11	32.20	32.65	88	1,349	6.52%
2018/11/09	0	0.00	2	32.30	32.55	-2	1,364	-0.15%
2018/11/08	107	32.64	4	32.64	32.20	103	1,373	7.50%	大買/鉅額交易
2018/11/02	0	0.00	2	32.60	31.75	-2	1,459	-0.14%
2018/11/01	0	0.00	4	31.60	31.70	-4	1,544	-0.26%
2018/10/31	2	30.30	1	30.50	30.15	1	1,589	0.06%
2018/10/29	31	29.88	2	29.50	29.80	29	1,630	1.78%
2018/10/26	103	30.02	8	30.00	29.65	95	1,648	5.76%	大買/
2018/10/25	65	30.36	1	31.10	30.10	64	1,655	3.86%
2018/10/24	51	32.73	0	0.00	32.25	51	1,667	3.06%
2018/10/23	8	33.04	0	0.00	32.70	8	1,662	0.48%
2018/10/22	20	33.70	1	33.65	33.70	19	1,675	1.13%
2018/10/19	6	32.06	3	32.05	33.75	3	1,688	0.18%
2018/10/18	46	32.93	1	33.10	33.15	45	1,696	2.65%
2018/10/17	55	32.94	5	32.87	32.95	50	1,700	2.94%
2018/10/16	18	32.21	0	0.00	32.00	18	1,696	1.06%
2018/10/15	1	31.30	1	31.40	31.40	0	1,686	0.00%
2018/10/12	0	0.00	4	28.90	30.30	-4	1,691	-0.24%
2018/10/11	36	29.27	1	29.25	29.50	35	1,676	2.09%
2018/10/05	2	32.88	0	0.00	33.00	2	1,608	0.12%
2018/10/03	1	34.30	3	34.35	34.30	-2	1,573	-0.13%
2018/10/02	1	34.90	3	34.20	34.70	-2	1,569	-0.13%
2018/10/01	1	33.05	1	34.15	34.50	0	1,556	0.00%
2018/09/28	4	33.50	4	33.10	33.10	0	1,532	0.00%
2018/09/27	1	34.50	0	0.00	34.50	1	1,496	0.07%
2018/09/26	1	34.55	1	35.10	34.65	0	1,498	0.00%
2018/09/21	2	34.40	0	0.00	34.20	2	1,501	0.13%
2018/09/20	3	34.33	0	0.00	34.15	3	1,502	0.20%
2018/09/19	0	0.00	1	34.30	34.40	-1	1,499	-0.07%
2018/09/18	4	34.15	0	0.00	34.00	4	1,493	0.27%
2018/09/17	5	35.10	0	0.00	35.05	5	1,474	0.34%
2018/09/13	5	34.81	3	35.05	35.00	2	1,483	0.13%
2018/09/12	1	34.70	1	34.75	34.75	0	1,492	0.00%
2018/09/11	6	35.09	4	34.78	35.60	2	1,507	0.13%
2018/09/10	6	35.10	2	34.60	34.50	4	1,524	0.26%
2018/09/07	8	38.38	2	37.88	38.00	6	1,481	0.41%
2018/09/06	12	40.16	3	40.17	39.60	9	1,456	0.62%
2018/09/03	0	41.40	2	41.75	41.40	-2	1,451	-0.14%
2018/08/29	1	42.55	3	42.33	42.60	-2	1,472	-0.14%
2018/08/28	0	0.00	2	41.78	41.65	-2	1,483	-0.13%
2018/08/27	1	41.15	1	41.40	41.45	0	1,517	0.00%
2018/08/24	2	40.88	9	40.84	41.05	-7	1,575	-0.44%
2018/08/20	12	41.38	1	41.10	40.90	11	1,655	0.66%
2018/08/17	3	41.85	0	0.00	41.75	3	1,662	0.18%
2018/08/16	9	41.58	0	0.00	41.70	9	1,670	0.54%
2018/08/15	1	42.70	2	41.90	42.05	-1	1,684	-0.06%
2018/08/14	6	42.82	0	0.00	42.60	6	1,719	0.35%
2018/08/13	0	0.00	4	42.95	42.65	-4	1,765	-0.23%
2018/08/10	2	44.60	0	0.00	44.00	2	1,787	0.11%
2018/08/09	2	44.30	7	45.01	44.35	-5	1,779	-0.28%
2018/08/08	11	46.24	2	46.35	46.15	9	1,763	0.51%
2018/08/07	2	46.08	2	45.70	45.70	0	1,701	0.00%
2018/08/06	0	0.00	4	45.15	45.10	-4	1,687	-0.24%
2018/08/03	2	45.25	4	44.95	45.35	-2	1,723	-0.12%
2018/08/02	4	44.28	1	44.60	44.10	3	1,814	0.17%
2018/08/01	1	45.00	2	44.78	44.80	-1	1,841	-0.05%
2018/07/31	3	43.80	4	44.00	44.00	-1	1,807	-0.06%
2018/07/30	1	42.40	0	0.00	42.40	1	1,816	0.06%
2018/07/27	4	42.39	0	0.00	42.40	4	1,853	0.22%
2018/07/26	8	42.87	5	43.03	42.70	3	1,906	0.16%
2018/07/25	6	44.33	25	43.86	43.45	-19	1,903	-1.00%
2018/07/24	0	0.00	1	44.35	45.05	-1	1,890	-0.05%
2018/07/20	0	0.00	1	44.95	44.35	-1	1,921	-0.05%
2018/07/19	3	45.03	1	45.20	45.05	2	1,919	0.10%
2018/07/18	0	0.00	2	45.10	44.80	-2	1,945	-0.10%
2018/07/17	0	0.00	2	44.05	44.00	-2	1,935	-0.10%
2018/07/10	1	42.00	0	0.00	42.00	1	1,945	0.05%
2018/07/05	2	42.70	3	43.42	42.10	-1	1,960	-0.05%
2018/07/03	1	42.00	0	0.00	41.70	1	1,968	0.05%
2018/07/02	3	42.77	1	43.50	42.80	2	1,971	0.10%
2018/06/28	3	41.80	0	0.00	41.60	3	1,973	0.15%
2018/06/27	1	42.40	0	0.00	42.20	1	1,984	0.05%
2018/06/26	2	41.35	1	42.30	42.20	1	1,996	0.05%
2018/06/25	3	41.67	0	0.00	41.60	3	1,996	0.15%
2018/06/22	1	42.45	1	42.65	42.65	0	1,990	0.00%
2018/06/21	2	42.75	0	0.00	42.70	2	1,985	0.10%
2018/06/20	3	42.85	0	0.00	42.75	3	2,007	0.15%
2018/06/19	7	44.81	9	44.67	44.55	-2	1,983	-0.10%
2018/06/15	0	0.00	2	45.70	46.40	-2	1,964	-0.10%
2018/06/14	1	46.15	0	0.00	45.70	1	1,953	0.05%
2018/06/13	2	45.15	2	45.10	45.80	0	1,947	0.00%
2018/06/12	3	44.63	3	44.80	44.50	0	1,950	0.00%
2018/06/11	2	44.65	2	44.50	44.50	0	1,981	0.00%
2018/06/07	1	46.00	2	46.15	46.05	-1	2,055	-0.05%
2018/06/06	2	46.03	1	46.05	46.20	1	2,048	0.05%
2018/06/05	1	46.20	2	46.70	45.75	-1	2,051	-0.05%
2018/06/04	3	46.38	8	46.18	46.65	-5	2,044	-0.24%
2018/06/01	10	46.04	2	46.20	46.00	8	2,014	0.40%
2018/05/31	4	44.40	1	45.00	45.10	3	1,973	0.15%
2018/05/30	1	44.05	1	44.25	44.30	0	1,959	0.00%
2018/05/29	1	44.10	2	44.10	43.80	-1	1,955	-0.05%
2018/05/28	1	44.10	1	43.70	44.80	0	1,949	0.00%
2018/05/25	2	44.68	3	44.77	44.30	-1	1,957	-0.05%
2018/05/24	3	45.25	3	45.07	45.00	0	1,947	0.00%
2018/05/23	1	45.00	1	44.90	44.60	0	1,941	0.00%
2018/05/22	7	45.92	30	45.73	45.65	-23	1,928	-1.19%
2018/05/21	1	45.00	7	45.82	45.90	-6	1,897	-0.32%
2018/05/18	7	45.21	7	44.98	45.00	0	1,863	0.00%
2018/05/17	2	43.95	0	0.00	44.00	2	1,840	0.11%
2018/05/16	3	44.23	1	44.75	44.10	2	1,844	0.11%
2018/05/15	19	44.35	4	44.20	44.50	15	1,858	0.81%
2018/05/14	2	44.08	4	43.10	43.65	-2	1,945	-0.10%
2018/05/11	8	43.54	7	43.54	43.35	1	1,951	0.05%
2018/05/10	11	43.56	8	43.48	43.60	3	1,905	0.16%
2018/05/09	4	41.23	2	41.40	41.10	2	1,795	0.11%
2018/05/07	1	40.35	1	41.15	40.15	0	1,806	0.00%
2018/05/04	6	41.18	2	41.03	40.70	4	1,795	0.22%
2018/05/03	2	40.68	1	40.70	39.95	1	1,790	0.06%
2018/05/02	4	39.55	0	0.00	39.60	4	1,903	0.21%
2018/04/30	1	38.80	0	0.00	39.00	1	1,927	0.05%
2018/04/27	3	39.30	1	38.70	38.55	2	1,996	0.10%
2018/04/26	2	39.43	1	40.10	38.75	1	2,040	0.05%
2018/04/25	0	0.00	3	39.70	40.15	-3	2,124	-0.14%
2018/04/24	2	41.03	6	40.65	40.30	-4	2,174	-0.18%
2018/04/23	8	42.76	2	42.15	42.10	6	2,218	0.27%
2018/04/20	1	43.00	0	0.00	42.90	1	2,282	0.04%
2018/04/19	5	43.02	1	43.50	43.05	4	2,343	0.17%
2018/04/18	3	42.43	1	43.30	42.20	2	2,383	0.08%
2018/04/12	1	42.60	0	0.00	43.45	1	2,718	0.04%
2018/04/11	0	0.00	1	42.30	42.15	-1	2,813	-0.04%
2018/04/10	1	42.00	2	42.08	41.90	-1	2,883	-0.03%
2018/04/09	8	41.81	4	42.56	41.70	4	3,062	0.13%
2018/04/03	1	43.60	1	43.65	42.95	0	3,255	0.00%
2018/04/02	2	44.15	2	44.23	43.90	0	3,429	0.00%
2018/03/31	0	0.00	1	43.90	43.45	-1	3,765	-0.03%
2018/03/29	1	43.05	0	0.00	42.90	1	4,224	0.02%
2018/03/28	2	43.38	0	0.00	43.20	2	4,628	0.04%
2018/03/27	1	44.00	0	0.00	44.00	1	4,886	0.02%
2018/03/23	9	43.47	1	43.50	43.50	8	5,274	0.15%
2018/03/22	0	45.80	0	0.00	45.30	0	5,294	0.00%
2018/03/21	5	45.37	0	0.00	45.40	5	5,295	0.09%
2018/03/20	1	45.70	3	46.17	45.75	-2	5,295	-0.04%
2018/03/19	3	45.98	0	0.00	45.95	3	5,327	0.06%
2018/03/16	1	46.65	0	0.00	46.65	1	5,316	0.02%
2018/03/15	4	47.20	6	47.14	47.15	-2	5,304	-0.04%
2018/03/14	28	47.93	32	47.87	48.05	-4	5,282	-0.08%
2018/03/13	2	45.00	1	45.40	45.30	1	5,208	0.02%
2018/03/08	3	45.78	0	0.00	45.45	3	5,340	0.06%
2018/03/06	2	45.80	1	46.05	45.70	1	5,480	0.02%
2018/03/05	3	46.28	0	0.00	46.00	3	5,591	0.05%
2018/03/02	4	47.20	1	46.85	46.70	3	5,729	0.05%
2018/03/01	2	47.93	0	0.00	47.90	2	5,780	0.03%
2018/02/27	0	0.00	9	48.72	48.80	-9	5,792	-0.16%
2018/02/26	3	47.53	1	47.60	47.30	2	5,848	0.03%
2018/02/23	1	48.45	0	0.00	48.10	1	5,919	0.02%
2018/02/22	1	48.50	2	48.50	47.90	-1	5,921	-0.02%
2018/02/21	2	47.25	2	48.00	47.35	0	5,932	0.00%
2018/02/12	101	45.78	1	46.05	45.75	100	5,920	1.69%	大買/
2018/02/09	8	44.60	1	46.50	46.25	7	5,906	0.12%
2018/02/08	57	48.22	3	47.32	46.65	54	5,879	0.92%
2018/02/07	10	46.93	6	47.92	47.50	4	5,854	0.07%
2018/02/06	57	46.31	0	0.00	45.45	57	5,802	0.98%
2018/02/05	43	50.80	0	0.00	50.40	43	5,682	0.76%
2018/02/02	0	52.60	0	0.00	52.60	0	5,639	0.00%
2018/02/01	2	52.80	10	52.70	52.50	-8	5,653	-0.14%
2018/01/31	3	53.17	4	53.05	53.10	-1	5,662	-0.02%
2018/01/30	4	51.90	3	52.23	52.00	1	5,664	0.02%
2018/01/29	2	51.80	3	52.33	52.50	-1	5,647	-0.02%
2018/01/26	50	52.05	1	52.00	52.00	49	5,631	0.87%
2018/01/25	108	51.49	22	51.13	51.50	86	5,601	1.54%	大買/
2018/01/24	2	53.05	2	53.50	53.60	0	5,447	0.00%
2018/01/23	4	54.18	11	53.48	53.20	-7	5,431	-0.13%
2018/01/22	1	56.00	3	55.63	55.50	-2	5,397	-0.04%
2018/01/19	3	53.73	1	53.50	54.80	2	5,567	0.04%
2018/01/17	7	56.84	3	56.50	56.50	4	5,508	0.07%
2018/01/15	0	0.00	3	57.10	57.00	-3	5,450	-0.06%
2018/01/11	6	56.92	0	0.00	56.70	6	5,356	0.11%
2018/01/10	6	58.43	1	58.50	58.60	5	5,262	0.10%
2018/01/09	4	59.98	6	59.58	60.20	-2	5,217	-0.04%
2018/01/08	14	59.32	19	59.68	59.10	-5	5,159	-0.10%
2018/01/05	5	63.36	2	63.05	62.10	3	5,055	0.06%
2018/01/04	1	63.00	34	62.85	63.50	-33	4,963	-0.66%
2018/01/03	70	63.90	34	63.74	63.40	36	4,910	0.73%
2018/01/02	22	63.13	21	62.74	63.90	1	4,777	0.02%