台虹 (8039)-玉山券商分點個股進出

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
45.20
漲跌
▼0.55
漲幅
-1.20%
成交量
768張
產業
上市電子零組件類股▼2.14%
425人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台虹 (8039)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/19	1	45.30	0	0.00	45.75	1	2,881	0.03%
2024/12/18	0.5	45.90	1	45.45	45.90	-0.5	2,956	-0.02%
2024/12/17	6	45.92	0	0.00	45.85	6	3,062	0.20%
2024/12/16	0.1	45.93	2	46.45	45.65	-1.9	3,277	-0.06%
2024/12/13	0	46.37	0	0.00	46.10	0	3,449	0.00%
2024/12/12	2.5	47.36	1	46.90	46.85	1.5	3,845	0.04%
2024/12/10	1	48.25	2	48.13	47.75	-1	3,967	-0.03%
2024/12/09	0.3	47.58	3	47.90	47.20	-2.7	4,020	-0.07%
2024/12/06	0.1	48.45	0	0.00	48.00	0.1	4,048	0.00%
2024/12/05	0.9	48.95	0	0.00	48.25	0.9	4,123	0.02%
2024/12/04	1.4	49.29	0	49.30	49.20	1.4	4,203	0.03%
2024/12/02	1.1	49.14	0	0.00	48.60	1.1	4,333	0.02%
2024/11/28	0.2	48.10	0	0.00	47.95	0.2	4,461	0.00%
2024/11/27	1	48.60	0	49.00	48.20	1	4,856	0.02%
2024/11/26	0.2	50.17	0	0.00	49.80	0.2	5,561	0.00%
2024/11/22	1.1	49.00	0	49.20	48.85	1	7,492	0.01%
2024/11/21	5.2	48.56	0	0.00	48.65	5.2	8,033	0.06%
2024/11/19	1.1	48.10	0	0.00	48.45	1.1	8,182	0.01%
2024/11/18	1	47.85	0	0.00	48.10	1	8,172	0.01%
2024/11/15	0.1	49.05	0	0.00	49.00	0.1	8,156	0.00%
2024/11/14	3	48.43	1	48.55	48.10	2	8,169	0.02%
2024/11/12	2.1	48.81	0	0.00	48.80	2.1	8,164	0.03%
2024/11/11	3	49.60	3	49.40	49.95	0	8,146	0.00%
2024/11/08	3.2	50.50	26	50.88	50.30	-22.8	8,133	-0.28%
2024/11/07	0.2	52.15	1	52.10	52.30	-0.8	8,099	-0.01%
2024/11/06	7.5	50.89	0	0.00	50.60	7.5	8,078	0.09%
2024/11/05	2.1	51.61	0	0.00	51.50	2.1	8,073	0.03%
2024/11/04	3	51.53	3	51.70	51.50	0	8,106	0.00%
2024/11/01	13.3	52.22	0.1	52.50	52.20	13.2	8,138	0.16%
2024/10/30	11	53.50	1	53.80	53.20	10	8,156	0.12%
2024/10/29	5	54.26	0.1	54.50	54.30	4.9	8,176	0.06%
2024/10/28	7.3	55.31	0	0.00	54.90	7.3	8,182	0.09%
2024/10/24	0.2	56.00	0.4	55.90	56.10	-0.2	8,181	0.00%
2024/10/23	0.2	57.40	0	0.00	57.40	0.2	8,166	0.00%
2024/10/22	40	57.90	5	57.56	57.00	35	8,172	0.43%
2024/10/21	37.2	57.23	10	57.56	57.90	27.2	8,113	0.34%
2024/10/18	0.4	54.80	0	0.00	54.60	0.4	8,044	0.00%
2024/10/17	0.3	55.53	1	55.60	55.50	-0.7	8,053	-0.01%
2024/10/15	28	55.15	2	54.45	54.30	26	8,049	0.32%
2024/10/14	0	0.00	2	55.20	55.20	-2	8,045	-0.02%
2024/10/11	2	54.70	4.1	54.71	55.00	-2.1	8,024	-0.03%
2024/10/09	11.4	55.84	22.4	55.30	55.30	-10.9	8,011	-0.14%
2024/10/08	23.5	56.85	35	56.85	56.60	-11.5	7,974	-0.14%
2024/10/07	55	60.22	26	60.07	59.80	29	7,894	0.37%
2024/10/04	69.6	62.63	36	61.91	61.20	33.6	7,849	0.43%
2024/10/01	2	61.30	3	61.23	61.00	-1	7,691	-0.01%
2024/09/30	10.3	60.31	1	60.40	59.90	9.3	7,645	0.12%
2024/09/27	40.2	62.09	36.1	61.76	61.30	4.1	7,626	0.05%
2024/09/26	21.6	60.57	14	60.66	59.90	7.6	7,495	0.10%
2024/09/25	29.5	61.59	1	61.50	61.40	28.5	7,397	0.39%
2024/09/24	16.3	61.30	5	61.64	61.10	11.3	7,335	0.15%
2024/09/23	11.5	61.84	0.5	61.48	61.20	11	7,301	0.15%
2024/09/20	3	62.69	12	63.23	62.40	-9.1	7,277	-0.12%
2024/09/19	8.3	63.46	2.4	63.50	64.20	5.9	7,245	0.08%
2024/09/18	9.8	63.22	10	64.05	62.20	-0.3	7,173	0.00%
2024/09/16	9.3	65.94	22.1	66.63	65.20	-12.8	7,120	-0.18%
2024/09/13	170.1	69.15	157	67.81	68.00	13.1	7,033	0.19%	大買/大賣/
2024/09/12	7	67.20	12	66.32	68.90	-5	6,719	-0.07%
2024/09/11	1.2	63.67	37	62.92	64.00	-35.8	6,677	-0.54%
2024/09/10	9.1	64.55	2.4	62.91	63.00	6.7	6,842	0.10%
2024/09/09	1	62.40	2.1	63.57	65.60	-1.1	6,853	-0.02%
2024/09/06	6.4	64.96	4.2	64.71	64.60	2.2	7,062	0.03%
2024/09/05	37.4	69.85	4.1	69.85	66.50	33.3	7,056	0.47%
2024/09/04	58.6	67.13	6.1	67.00	67.00	52.5	6,993	0.75%
2024/09/03	23.3	69.70	7.2	70.08	69.20	16.1	6,974	0.23%
2024/09/02	26.7	69.47	3	69.57	69.20	23.7	7,021	0.34%
2024/08/30	10.2	68.85	9	68.90	68.60	1.2	6,972	0.02%
2024/08/29	44.2	69.83	39.5	70.03	70.10	4.8	6,895	0.07%
2024/08/28	80.3	70.98	43.6	70.38	70.10	36.7	6,491	0.57%
2024/08/27	185.2	69.34	222.1	68.60	72.70	-36.9	5,776	-0.64%	大買/大賣/
2024/08/26	110.4	66.71	49.8	67.06	66.10	60.6	4,644	1.30%	大買/
2024/08/23	41.5	58.10	23.1	60.90	62.20	18.4	3,851	0.48%
2024/08/22	18	53.96	18	54.41	56.60	0	3,321	0.00%
2024/08/20	0.1	51.70	0	0.00	51.60	0.1	3,169	0.00%
2024/08/19	2.1	51.05	0	0.00	51.10	2.1	3,180	0.07%
2024/08/16	0	0.00	5	51.86	51.50	-5	3,208	-0.16%
2024/08/15	2.1	49.55	1	50.30	50.50	1.1	3,182	0.03%
2024/08/14	0.2	49.89	1	49.75	49.55	-0.8	3,172	-0.02%
2024/08/13	0.2	49.62	0.1	49.60	49.40	0.2	3,161	0.00%
2024/08/12	3	49.72	1	49.70	49.80	2	3,175	0.06%
2024/08/09	0.1	49.55	0	0.00	49.10	0.1	3,173	0.00%
2024/08/08	0	0.00	3	48.65	48.60	-3	3,166	-0.09%
2024/08/07	0.4	48.92	1	48.75	49.95	-0.6	3,178	-0.02%
2024/08/06	6	47.11	2	47.18	47.20	4	3,180	0.13%
2024/08/05	0.1	48.00	1	48.10	48.30	-1	3,160	-0.03%
2024/08/02	2.1	52.66	3	52.60	51.60	-0.9	3,166	-0.03%
2024/08/01	2	56.10	2.1	55.56	55.20	-0.1	3,175	0.00%
2024/07/31	4	54.53	3	55.20	54.60	1	3,147	0.03%
2024/07/30	2	55.60	5	54.02	55.80	-3	3,129	-0.10%
2024/07/29	6	55.68	0	0.00	55.00	6	3,131	0.19%
2024/07/26	3	55.20	3	54.90	54.80	0	3,127	0.00%
2024/07/23	2	54.75	3	54.90	54.40	-1	3,185	-0.03%
2024/07/22	0	0.00	7.2	58.75	58.60	-7.2	3,192	-0.23%
2024/07/19	0	0.00	11	60.63	60.30	-11	3,242	-0.34%
2024/07/18	12	62.22	24	61.09	62.40	-12	3,208	-0.37%
2024/07/17	2	62.75	1	62.40	62.40	1	3,171	0.03%
2024/07/16	25	62.48	5	62.42	62.40	20	3,146	0.64%
2024/07/15	1	60.70	1.8	62.11	62.30	-0.8	3,114	-0.03%
2024/07/12	1	61.20	3	60.90	61.10	-2	3,090	-0.06%
2024/07/11	0	0.00	6.4	60.97	61.50	-6.4	3,087	-0.21%
2024/07/10	2	61.15	13	61.37	60.60	-11	3,059	-0.36%
2024/07/09	12.2	61.48	6	61.08	61.30	6.2	3,024	0.21%
2024/07/08	17.6	64.98	16.2	63.77	63.10	1.4	2,949	0.05%
2024/07/05	16	62.52	8.1	62.99	62.50	7.9	2,839	0.28%
2024/07/04	2.3	59.03	17	59.31	59.10	-14.7	2,695	-0.55%
2024/07/03	6	58.95	0	58.90	58.80	6	2,679	0.22%
2024/07/02	2	58.55	4	58.15	58.00	-2	2,658	-0.08%
2024/07/01	1	58.40	1.2	58.47	58.50	-0.2	2,639	-0.01%
2024/06/28	0	0.00	23	57.54	58.20	-23	2,628	-0.87%
2024/06/27	4	57.80	0	0.00	57.80	4	2,613	0.15%
2024/06/26	0	0.00	2.3	58.92	58.50	-2.3	2,591	-0.09%
2024/06/25	6	57.53	3.2	57.46	57.70	2.8	2,543	0.11%
2024/06/24	9	58.79	3	58.77	58.50	6	2,501	0.24%
2024/06/21	7	59.26	5.1	59.29	58.30	2	2,453	0.08%
2024/06/20	3.5	59.31	1	59.40	58.80	2.5	2,288	0.11%
2024/06/19	0	0.00	2	58.50	58.30	-2	2,193	-0.09%
2024/06/18	9.1	58.07	1.1	58.67	57.70	8	2,096	0.38%
2024/06/17	4	59.15	2.2	59.03	58.60	1.9	2,026	0.09%
2024/06/14	28.4	58.54	7	58.00	57.60	21.4	1,828	1.17%
2024/06/13	14.6	58.49	12.4	58.70	58.90	2.2	1,751	0.12%
2024/06/12	9.4	56.23	3.2	56.49	56.70	6.2	1,502	0.41%
2024/06/11	0.1	54.00	4	54.88	55.00	-3.9	1,423	-0.28%
2024/06/07	2	54.85	5	55.40	54.00	-3	1,392	-0.22%
2024/06/06	1	53.70	2.5	54.98	53.80	-1.5	1,332	-0.11%
2024/06/04	0	0.00	2	51.50	52.20	-2	1,219	-0.16%
2024/06/03	5	52.10	0.1	51.70	51.50	4.9	1,220	0.40%
2024/05/31	1	52.40	0	0.00	52.20	1	1,218	0.08%
2024/05/30	1	52.60	0	0.00	52.30	1	1,215	0.08%
2024/05/29	1	53.70	0	53.50	53.20	1	1,205	0.08%
2024/05/28	4	53.98	3	54.47	53.70	1	1,198	0.08%
2024/05/27	0	0.00	2	53.90	54.40	-2	1,181	-0.17%
2024/05/24	2	52.05	1	51.90	52.40	1	1,155	0.09%
2024/05/23	3.1	52.78	1	52.70	52.70	2.1	1,157	0.18%
2024/05/22	2	53.45	2	53.10	53.90	0	1,149	0.00%
2024/05/20	0.1	51.80	0	52.00	52.30	0	1,153	0.00%
2024/05/17	2	51.35	0.2	51.60	51.60	1.8	1,155	0.15%
2024/05/14	0	0.00	15	51.97	51.30	-15	1,160	-1.29%
2024/05/13	2	51.90	1.5	52.27	52.30	0.5	1,157	0.04%
2024/05/10	1.5	50.83	0	50.90	51.20	1.5	1,139	0.13%
2024/05/09	1	52.60	3	52.37	52.30	-2	1,111	-0.18%
2024/05/08	3.2	53.24	1.3	54.13	53.30	1.9	1,092	0.17%
2024/05/07	5	52.66	10	52.48	53.20	-5	1,034	-0.48%
2024/05/06	0	0.00	1	51.30	51.50	-1	969	-0.10%
2024/05/03	14	52.40	6	51.10	50.80	8	959	0.84%
2024/05/02	0.1	51.50	5	51.70	51.90	-4.9	947	-0.52%
2024/04/30	3	51.73	0	0.00	51.50	3	949	0.32%
2024/04/29	1	51.90	4	52.33	52.50	-3	932	-0.32%
2024/04/26	2	50.00	9	50.06	49.65	-7	857	-0.82%
2024/04/25	14	49.90	29.1	50.08	50.50	-15.1	828	-1.82%
2024/04/24	1	48.00	2	48.15	47.90	-1	750	-0.13%
2024/04/23	1	47.55	0.1	48.00	47.30	0.9	751	0.12%
2024/04/22	0	0.00	0.1	47.60	47.55	-0.1	759	-0.01%
2024/04/19	0	0.00	0	47.40	47.00	0	764	0.00%
2024/04/18	1	48.45	0	0.00	48.25	1	769	0.13%
2024/04/17	1	48.55	3	48.18	48.75	-2	787	-0.25%
2024/04/15	0	0.00	0	48.05	47.90	0	802	-0.01%
2024/04/09	6	48.14	1	48.40	48.00	5	867	0.58%
2024/04/08	1	47.35	1	47.35	47.60	0	864	0.00%
2024/04/03	6	46.68	2.2	46.72	46.80	3.8	893	0.43%
2024/04/02	0	0.00	1	46.45	46.60	-1	984	-0.10%
2024/03/29	1	46.40	0	0.00	46.15	1	1,352	0.07%
2024/03/28	1	46.30	2	46.50	46.60	-1	1,371	-0.07%
2024/03/26	1	45.55	0	0.00	45.50	1	1,356	0.07%
2024/03/22	1	46.00	0	45.95	46.05	1	1,350	0.08%
2024/03/21	0	45.95	0	0.00	45.80	0	1,350	0.00%
2024/03/20	0	46.00	4	46.00	45.95	-4	1,353	-0.30%
2024/03/18	0.1	45.60	0	0.00	45.45	0.1	1,357	0.01%
2024/03/14	0	45.85	0	0.00	45.80	0	1,352	0.00%
2024/03/12	0	0.00	1	45.55	45.75	-1	1,345	-0.07%
2024/03/08	3.3	45.22	0	0.00	45.00	3.3	1,343	0.25%
2024/03/07	0.1	46.00	0	0.00	45.60	0.1	1,331	0.01%
2024/03/06	0	0.00	0	46.35	46.55	0	1,321	0.00%
2024/03/05	1.1	45.90	0	0.00	45.75	1.1	1,309	0.08%
2024/03/04	1	45.31	0	0.00	45.65	1	1,300	0.08%
2024/03/01	1.1	45.41	0	0.00	45.30	1.1	1,288	0.08%
2024/02/29	0.1	45.72	7	45.65	45.60	-6.9	1,280	-0.54%
2024/02/27	0	0.00	7	46.28	45.90	-7	1,271	-0.55%
2024/02/26	1	46.20	1	46.30	46.30	0	1,264	0.00%
2024/02/23	0	0.00	2	46.50	46.50	-2	1,250	-0.16%
2024/02/20	0	48.78	2	48.95	49.00	-2	1,182	-0.17%
2024/02/19	0	48.98	0	0.00	49.15	0	1,173	0.00%
2024/02/16	1	48.20	1	49.20	48.70	0	1,156	0.00%
2024/02/15	0	0.00	1	48.80	48.80	-1	1,142	-0.09%
2024/02/05	1	48.05	11	47.75	48.10	-10	1,127	-0.89%
2024/02/02	4	47.80	0	0.00	47.65	4	1,120	0.36%
2024/02/01	0	48.00	0	0.00	47.95	0	1,112	0.00%
2024/01/31	0	0.00	5.2	48.37	48.25	-5.2	1,104	-0.47%
2024/01/25	8	47.85	2	48.12	47.80	6	1,095	0.55%
2024/01/24	3	49.23	7.3	48.96	48.45	-4.3	1,097	-0.39%
2024/01/23	1	48.40	8	48.39	48.40	-7	1,078	-0.65%
2024/01/22	1.1	47.84	0	0.00	47.90	1.1	1,064	0.10%
2024/01/19	3.1	47.68	0	0.00	47.85	3.1	1,056	0.29%
2024/01/16	4	47.79	14	47.75	47.70	-10	1,028	-0.97%
2024/01/15	1	47.85	0.1	47.85	47.85	0.9	1,022	0.09%
2024/01/12	3.2	47.40	2	46.98	46.95	1.2	1,014	0.12%
2024/01/11	2	47.23	1	47.65	47.75	1	1,003	0.10%
2024/01/10	1	46.50	1	46.15	46.05	0	986	0.00%
2024/01/09	5	47.13	5	46.89	47.00	0	975	0.00%
2024/01/08	2	46.22	3	46.48	46.05	-1	941	-0.11%
2024/01/05	1	46.35	0	0.00	46.35	1	922	0.11%
2024/01/04	6.1	46.68	7	47.09	46.30	-0.9	898	-0.10%
2024/01/03	13	47.90	2	47.98	47.90	11	864	1.27%
2024/01/02	0	0.00	5	48.45	48.50	-5	849	-0.59%
2023/12/29	4	49.11	3	49.17	49.05	1	824	0.12%
2023/12/28	17.7	49.81	11.1	49.74	49.90	6.6	779	0.84%
2023/12/27	18.5	49.24	44.2	50.01	50.80	-25.7	683	-3.76%
2023/12/26	63	47.45	60	47.63	47.10	3	453	0.66%
2023/12/25	5	44.84	0	0.00	45.00	5	309	1.62%
2023/12/22	0.6	43.41	0	0.00	43.25	0.6	287	0.21%
2023/12/21	1.6	43.24	0	0.00	43.25	1.6	289	0.57%
2023/12/19	1	42.80	4	42.95	42.85	-3	283	-1.06%
2023/12/12	0	42.55	1	42.65	42.55	-1	290	-0.34%
2023/12/07	0	0.00	1	42.90	42.80	-1	296	-0.34%
2023/12/06	1	43.00	0	0.00	42.95	1	301	0.33%
2023/12/05	0	0.00	0	42.95	42.95	0	308	0.00%
2023/11/30	0	0.00	1	42.70	42.55	-1	327	-0.31%
2023/11/22	0	0.00	1	42.50	42.65	-1	355	-0.28%
2023/11/17	0	42.15	0	0.00	42.05	0	383	0.00%
2023/11/13	0	0.00	5	41.80	41.80	-5	401	-1.25%
2023/11/01	4	40.69	0	0.00	41.05	4	418	0.96%
2023/10/31	2	41.90	0	0.00	41.55	2	404	0.49%
2023/10/26	1	42.15	1	42.50	42.10	0	404	0.00%
2023/10/25	5	41.22	0	0.00	41.85	5	393	1.27%
2023/10/20	4.2	40.91	1	40.80	41.15	3.2	391	0.82%
2023/10/19	0	0.00	1	41.55	41.50	-1	388	-0.26%
2023/10/18	0.5	41.64	0	0.00	42.05	0.5	386	0.13%
2023/10/11	0	0.00	2	42.60	42.40	-2	381	-0.52%
2023/10/04	1	42.20	0	0.00	42.45	1	375	0.27%
2023/09/25	0	0.00	1	43.00	43.00	-1	380	-0.26%
2023/09/22	0	0.00	6	42.20	42.70	-6	379	-1.58%
2023/09/20	0	0.00	5	43.05	43.30	-5	372	-1.34%
2023/09/15	1	44.00	4	44.05	44.50	-3	359	-0.83%
2023/09/14	0	0.00	1	44.50	44.40	-1	351	-0.28%
2023/09/08	7	44.86	0	0.00	44.00	7	350	2.00%
2023/09/07	2	44.63	0.4	44.80	44.60	1.6	343	0.45%
2023/09/06	1	44.10	0	0.00	44.35	1	332	0.30%
2023/09/04	0	44.00	0.1	44.25	44.05	-0.1	323	-0.03%
2023/08/29	0	0.00	0.2	42.20	42.50	-0.2	309	-0.05%
2023/08/28	0	0.00	1	42.30	42.35	-1	312	-0.32%
2023/08/24	1	43.90	0	0.00	43.15	1	307	0.33%
2023/08/23	1	43.55	1	43.50	43.50	0	294	0.00%
2023/08/21	2	41.60	0	0.00	42.15	2	266	0.75%
2023/08/10	2	42.18	0	0.00	42.45	2	241	0.83%
2023/08/08	1	43.20	0	0.00	42.90	1	227	0.44%
2023/07/28	0	0.00	3	42.27	41.90	-3	214	-1.40%
2023/07/27	1	42.85	0	0.00	42.55	1	215	0.47%
2023/07/18	0	0.00	2	42.85	42.90	-2	198	-1.01%
2023/07/17	0	0.00	1	41.75	42.15	-1	194	-0.51%
2023/07/14	1	42.00	0	0.00	42.00	1	196	0.51%
2023/07/12	2	41.28	0	0.00	41.30	2	195	1.02%
2023/07/11	3	41.40	0	0.00	41.45	3	195	1.54%
2023/07/10	17	41.29	0	0.00	41.35	17	194	8.73%
2023/07/07	21	41.46	0	0.00	41.40	21	192	10.89%
2023/07/06	2	43.83	8	44.05	44.10	-6	187	-3.19%
2023/07/05	0	0.00	10	43.77	43.80	-10	175	-5.70%
2023/07/04	0	0.00	30	43.64	43.70	-30	173	-17.32%
2023/07/03	0	0.00	0	43.62	43.70	0	171	-0.01%
2023/06/21	0	0.00	1	43.50	43.60	-1	167	-0.60%
2023/06/16	7	44.36	1	44.60	44.20	6	165	3.63%
2023/06/13	0	42.50	0	0.00	42.50	0	159	0.02%
2023/06/08	0	42.75	0	0.00	42.65	0	166	0.00%
2023/05/31	1	42.45	0	0.00	42.45	1	168	0.59%
2023/05/23	1	42.15	0	0.00	42.35	1	168	0.59%
2023/05/22	3	42.20	0	0.00	42.25	3	167	1.79%
2023/05/17	2	42.50	0	0.00	42.55	2	166	1.20%
2023/05/15	0	0.00	4	41.76	41.80	-4	163	-2.45%
2023/05/12	0	0.00	3	42.25	42.10	-3	165	-1.82%
2023/05/11	0	0.00	2	42.30	42.60	-2	165	-1.21%
2023/05/09	0	0.00	0	41.50	41.70	0	163	0.00%
2023/05/03	0.1	41.30	0	0.00	42.55	0.1	163	0.05%
2023/05/02	0.1	41.63	0	0.00	41.55	0.1	156	0.08%
2023/04/27	0.2	41.55	0	0.00	42.55	0.2	153	0.15%
2023/04/19	0	0.00	1	42.80	42.70	-1	139	-0.72%
2023/04/11	0	0.00	1	42.60	42.70	-1	136	-0.73%
2023/04/10	0	0.00	1	42.45	42.55	-1	136	-0.73%
2023/04/06	0	0.00	1	42.20	42.60	-1	136	-0.73%
2023/03/23	0	0.00	1	42.65	42.45	-1	145	-0.69%
2023/03/21	0	42.50	1	41.85	42.00	-1	144	-0.69%
2023/03/17	1	41.90	0	0.00	41.85	1	141	0.71%
2023/03/15	1	42.70	0	0.00	42.70	1	136	0.73%
2023/03/09	3	43.22	0	0.00	42.90	3	123	2.44%
2023/03/08	1	43.10	1	42.80	43.85	0	118	0.00%
2023/03/06	1	42.50	0	0.00	42.60	1	106	0.93%
2023/03/03	0	42.60	0	0.00	42.55	0	106	0.00%
2023/02/24	0	42.90	0	0.00	42.70	0	109	0.00%
2023/02/23	0	0.00	1	42.75	42.60	-1	109	-0.92%
2023/02/20	0	42.40	0	0.00	42.15	0	111	0.00%
2023/02/15	0.1	41.82	0	0.00	41.65	0.1	127	0.07%
2023/02/07	1	41.55	3	41.70	42.35	-2	134	-1.48%
2023/02/06	0	0.00	4	42.04	42.05	-4	141	-2.82%
2023/02/03	0	0.00	1	42.00	42.00	-1	142	-0.70%
2023/01/31	0	0.00	2	41.75	41.90	-2	148	-1.34%
2023/01/16	1	41.00	0	0.00	41.20	1	165	0.60%
2023/01/13	0	41.20	0	0.00	41.20	0	168	0.00%
2023/01/09	0	0.00	1	41.80	41.70	-1	204	-0.49%
2023/01/04	0	0.00	1	41.50	41.35	-1	208	-0.48%
2023/01/03	0.1	41.00	0	0.00	40.85	0.1	210	0.05%
2022/12/30	1	40.60	0	0.00	41.20	1	211	0.47%
2022/12/28	0	41.10	0	0.00	40.75	0	210	0.02%
2022/12/23	0	41.25	0	0.00	41.00	0	212	0.02%
2022/12/16	0.1	41.30	0	0.00	41.10	0.1	215	0.02%
2022/12/14	0	0.00	0.1	41.80	41.60	-0.1	215	-0.05%
2022/12/12	0.1	41.60	0	0.00	41.55	0.1	216	0.03%
2022/12/08	1.3	41.28	0	41.55	41.40	1.3	220	0.58%
2022/12/07	2.1	41.70	0	0.00	41.55	2.1	222	0.93%
2022/12/06	1	42.50	0	0.00	42.30	1	222	0.46%
2022/12/01	1	42.50	1	42.80	42.95	0	228	0.00%
2022/11/29	0	0.00	1	41.80	42.10	-1	229	-0.44%
2022/11/28	1	41.90	4.1	41.85	41.85	-3.1	229	-1.33%
2022/11/24	0	0.00	1	42.80	42.60	-1	232	-0.43%
2022/11/23	0	0.00	3	42.25	42.40	-3	233	-1.28%
2022/11/22	0	0.00	3	42.00	42.25	-3	235	-1.27%
2022/11/18	0.1	42.45	1	42.40	42.20	-0.9	239	-0.38%
2022/11/14	0	0.00	3.1	41.71	42.30	-3.1	238	-1.31%
2022/11/09	1	41.60	0	0.00	41.55	1	230	0.43%
2022/11/08	0	0.00	1	41.80	41.65	-1	230	-0.43%
2022/11/02	3	41.30	2	41.25	40.80	1	230	0.43%
2022/10/28	2	40.55	4	40.60	40.60	-2	222	-0.90%
2022/10/27	0	0.00	10	40.15	40.60	-10	222	-4.49%
2022/10/26	0	0.00	3	40.00	40.00	-3	221	-1.35%
2022/10/25	3	39.27	2	39.73	39.00	1	217	0.46%
2022/10/24	0	0.00	1	38.70	38.55	-1	212	-0.47%
2022/10/21	1	36.95	0	0.00	36.90	1	211	0.47%
2022/10/20	3	37.53	2	39.20	36.90	1	211	0.47%
2022/10/12	1	38.50	0	0.00	38.65	1	205	0.49%
2022/10/11	1	38.80	0	0.00	38.70	1	208	0.48%
2022/10/06	0	0.00	1	40.20	40.60	-1	213	-0.47%
2022/10/04	0	0.00	0.1	39.75	39.80	-0.1	220	-0.03%
2022/09/28	1	38.70	0	0.00	38.70	1	242	0.41%
2022/09/27	1	39.55	0	0.00	39.65	1	248	0.40%
2022/09/26	2	40.07	0	0.00	39.50	2	252	0.81%
2022/09/23	1.1	40.36	0	0.00	40.60	1.1	253	0.43%
2022/09/22	1	40.55	1	40.45	40.55	0	255	0.00%
2022/09/19	2	40.98	0	0.00	41.20	2	256	0.78%
2022/09/16	1	41.35	1	41.30	41.40	0	257	0.00%
2022/09/13	5	41.44	4	41.74	41.70	1	261	0.38%
2022/09/12	5	41.39	0	0.00	41.45	5	260	1.92%
2022/09/08	0	0.00	1	41.20	41.20	-1	259	-0.39%
2022/09/05	2	40.85	0	40.95	40.80	2	259	0.77%
2022/08/31	0	0.00	2	40.90	40.90	-2	258	-0.77%
2022/08/26	1	41.00	0	0.00	41.10	1	252	0.40%
2022/08/25	0	0.00	1	41.15	41.15	-1	251	-0.40%
2022/08/22	0	0.00	1	41.60	41.50	-1	256	-0.39%
2022/08/18	0	0.00	1	41.60	41.60	-1	256	-0.39%
2022/08/16	1	41.15	0	0.00	41.40	1	261	0.38%
2022/08/15	0	0.00	1	41.35	41.35	-1	263	-0.38%
2022/08/11	1	40.80	0	0.00	40.85	1	280	0.36%
2022/08/10	1	40.31	0	0.00	40.35	1	281	0.37%
2022/08/08	2	40.50	0	40.75	40.65	2	283	0.69%
2022/08/04	2	40.78	0	0.00	40.75	2	285	0.70%
2022/08/03	1	41.00	0	0.00	41.20	1	283	0.35%
2022/08/02	1	41.00	0	0.00	41.10	1	281	0.36%
2022/08/01	0	0.00	1	41.50	41.35	-1	278	-0.36%
2022/07/29	3	41.40	0	0.00	41.15	3	276	1.09%
2022/07/26	1	40.45	0	0.00	40.35	1	268	0.38%
2022/07/25	1	40.50	0	0.00	40.60	1	267	0.37%
2022/07/22	1	40.80	0	0.00	40.85	1	268	0.37%
2022/07/21	3	40.88	0	0.00	41.00	3	269	1.11%
2022/07/20	0	0.00	2	40.70	40.70	-2	267	-0.75%
2022/07/14	1	41.10	3	42.27	42.50	-2	249	-0.80%
2022/07/13	0	0.00	1	41.75	41.75	-1	246	-0.41%
2022/07/12	1	41.05	0	0.00	41.25	1	243	0.41%
2022/07/11	1	41.10	1	41.95	42.00	0	244	0.00%
2022/07/07	2	41.70	0	0.00	41.95	2	237	0.84%
2022/07/06	0	42.15	0	0.00	41.75	0	233	0.00%
2022/07/01	0	44.10	0.1	44.10	43.65	-0.1	218	-0.03%
2022/06/30	0	0.00	0	44.55	44.55	0	214	-0.01%
2022/06/17	0	0.00	1	45.70	45.40	-1	232	-0.43%
2022/06/16	5	46.08	2	47.00	45.90	3	235	1.27%
2022/06/15	0	0.00	3	47.00	46.70	-3	237	-1.26%
2022/06/13	3	46.05	0	0.00	45.85	3	248	1.21%
2022/06/09	0	0.00	2	46.70	46.95	-2	265	-0.75%
2022/05/30	0	0.00	1	47.20	47.05	-1	321	-0.31%
2022/05/27	0	0.00	0	46.90	46.95	0	321	-0.01%
2022/05/25	0	0.00	3.1	47.09	47.20	-3.1	327	-0.94%
2022/05/24	1	46.60	0	0.00	46.55	1	334	0.30%
2022/05/23	0	0.00	4.1	47.00	47.00	-4.1	345	-1.18%
2022/05/20	0	0.00	5.1	46.81	46.90	-5.1	364	-1.41%
2022/05/19	0	45.45	0	0.00	45.75	0	376	0.00%
2022/05/16	0	45.30	0	0.00	45.50	0	394	0.00%
2022/05/11	0	0.00	0.1	44.80	44.90	-0.1	408	-0.01%
2022/05/10	0	0.00	1	44.75	45.10	-1	413	-0.24%
2022/04/29	0	44.15	0	0.00	43.80	0	433	0.00%
2022/04/25	0	43.85	0	0.00	43.90	0	434	0.01%
2022/04/13	0	44.70	0	0.00	44.35	0	460	0.01%
2022/04/08	0	45.10	0	0.00	44.90	0	472	0.01%
2022/04/07	1	44.80	0	0.00	45.00	1	475	0.21%
2022/03/31	0	45.20	0	0.00	45.10	0	493	0.00%
2022/03/24	0	45.20	0	0.00	45.10	0	493	0.00%
2022/03/21	1	44.50	1	45.05	45.25	0	491	0.00%
2022/03/17	0	44.05	1.1	44.43	44.20	-1	494	-0.21%
2022/03/11	0.1	44.80	0	0.00	44.35	0.1	470	0.01%
2022/03/10	0	45.30	1	45.25	44.90	-1	466	-0.21%
2022/03/09	1	44.80	0	0.00	44.85	1	462	0.22%
2022/03/08	0	0.00	2	45.03	45.15	-2	461	-0.43%
2022/03/07	1.1	45.02	1	45.05	45.15	0.1	451	0.02%
2022/03/03	1	46.15	0	0.00	46.30	1	451	0.23%
2022/03/02	0	46.20	0	0.00	46.20	0	471	0.01%
2022/02/24	8	46.29	7	46.00	45.75	1	469	0.21%
2022/02/22	4	46.53	0	0.00	46.10	4	453	0.88%
2022/02/21	0	0.00	6	47.72	47.45	-6	434	-1.38%
2022/02/18	0	46.20	0	0.00	46.10	0	407	0.00%
2022/02/16	2.1	46.01	0	0.00	46.05	2.1	402	0.51%
2022/02/15	2	46.00	0	0.00	45.95	2	398	0.50%
2022/02/14	2	46.15	1	46.20	46.30	1	391	0.26%
2022/02/11	1	46.60	0	0.00	46.75	1	391	0.26%
2022/02/09	0	46.95	0	0.00	46.90	0	421	0.00%
2022/02/08	1	46.30	0	0.00	46.70	1	426	0.23%
2022/02/07	1.3	46.06	0	0.00	46.50	1.3	438	0.30%
2022/01/26	0	0.00	1	45.95	45.95	-1	440	-0.23%
2022/01/20	1	46.90	0	0.00	47.00	1	444	0.22%
2022/01/17	1	46.50	0	0.00	47.25	1	446	0.22%
2022/01/14	5	46.25	0	0.00	46.25	5	444	1.13%
2022/01/13	0	0.00	10	46.55	46.95	-10	464	-2.15%
2022/01/11	0	0.00	5	46.95	46.85	-5	468	-1.07%
2022/01/06	0	47.30	0	0.00	47.15	0	463	0.00%
2022/01/05	3	47.20	0	0.00	46.95	3	463	0.65%
2022/01/04	0	0.00	3	47.35	47.15	-3	464	-0.65%
2021/12/30	1	47.60	0	0.00	47.50	1	455	0.22%
2021/12/29	0	47.68	1	47.75	47.55	-1	455	-0.22%
2021/12/28	0	0.00	5	47.61	47.60	-5	454	-1.10%
2021/12/27	10	46.94	0	0.00	47.20	10	454	2.20%
2021/12/24	5	47.13	2	47.00	47.05	3	462	0.65%
2021/12/22	1	46.25	1	46.25	46.35	0	467	0.00%
2021/12/21	1	45.80	0	0.00	46.00	1	469	0.21%
2021/12/20	1	45.70	0	0.00	45.80	1	470	0.21%
2021/12/17	1	45.71	1	45.80	45.65	0	470	0.01%
2021/12/16	1	46.40	0	0.00	46.15	1	466	0.21%
2021/12/15	2.1	46.26	0	46.30	46.10	2.1	477	0.44%
2021/12/13	0	0.00	2	47.00	47.15	-2	480	-0.42%
2021/12/10	1	46.00	0	0.00	46.05	1	488	0.20%
2021/12/09	2	46.25	0	0.00	46.15	2	491	0.41%
2021/12/07	1	46.70	0	47.00	46.70	1	490	0.20%
2021/12/06	0	0.00	1	47.25	46.95	-1	489	-0.20%
2021/12/02	2	46.85	1	46.70	46.70	1	500	0.20%
2021/12/01	6	47.06	0	0.00	47.20	6	501	1.20%
2021/11/30	0	0.00	1	47.55	47.45	-1	506	-0.20%
2021/11/29	2	46.75	1	47.25	46.80	1	510	0.20%
2021/11/26	1	47.10	3	47.67	47.10	-2	519	-0.38%
2021/11/25	0	0.00	1	46.75	46.45	-1	512	-0.20%
2021/11/23	5	46.25	0	0.00	46.10	5	517	0.97%
2021/11/19	5	46.10	2	46.30	46.10	3	531	0.56%
2021/11/16	0	0.00	0	46.40	46.25	0	572	0.00%
2021/11/15	1	46.00	2	46.00	46.20	-1	584	-0.17%
2021/11/12	0	0.00	3	45.45	45.50	-3	611	-0.49%
2021/11/11	0	0.00	0.2	45.35	45.25	-0.2	634	-0.02%
2021/11/10	1.1	45.03	2	45.35	45.45	-0.9	652	-0.14%
2021/11/09	2	44.86	0	0.00	45.05	2	678	0.30%
2021/11/08	8.1	45.75	0	0.00	45.20	8.1	714	1.13%
2021/11/05	1	47.50	0	0.00	47.20	1	700	0.14%
2021/11/04	0	0.00	5	47.93	48.25	-5	705	-0.71%
2021/11/01	1	47.45	0	0.00	47.45	1	734	0.14%
2021/10/25	1	46.60	0	0.00	47.05	1	909	0.11%
2021/10/21	0	0.00	2	47.50	47.30	-2	980	-0.20%
2021/10/20	0	0.00	3	46.95	46.95	-3	1,054	-0.28%
2021/10/19	0	0.00	1	46.65	46.70	-1	1,064	-0.09%
2021/10/15	1	45.75	2	45.85	45.95	-1	1,096	-0.09%
2021/10/12	0	0.00	2	45.40	45.50	-2	1,187	-0.17%
2021/10/08	1	45.30	0	0.00	45.30	1	1,406	0.07%
2021/10/05	3	43.47	3	44.45	45.00	0	1,595	0.00%
2021/10/04	0	44.50	0	0.00	44.05	0	1,613	0.00%
2021/10/01	6	44.98	1	44.90	44.95	5	1,620	0.31%
2021/09/30	1	45.80	0	0.00	46.25	1	1,626	0.06%
2021/09/29	7	46.14	0	0.00	46.20	7	1,647	0.42%
2021/09/28	1	46.70	0	0.00	47.00	1	1,674	0.06%
2021/09/24	0	0.00	1	47.45	47.05	-1	1,718	-0.06%
2021/09/22	7	46.61	0	0.00	46.40	7	1,756	0.40%
2021/09/17	1	47.50	0	0.00	47.65	1	1,771	0.06%
2021/09/15	3	47.10	0	0.00	46.80	3	1,818	0.17%
2021/09/13	1	47.20	1	47.90	47.20	0	1,856	0.00%
2021/09/08	2	46.85	0	0.00	46.70	2	1,901	0.11%
2021/09/07	3	47.68	0	0.00	47.40	3	1,905	0.16%
2021/09/06	1.1	48.51	0	0.00	48.20	1.1	1,912	0.06%
2021/09/03	10.2	48.88	0	0.00	48.80	10.2	1,927	0.53%
2021/09/02	0.2	49.37	0	0.00	49.00	0.2	1,931	0.01%
2021/09/01	1	48.50	3	48.90	49.60	-2	1,928	-0.10%
2021/08/31	3	47.92	2	48.08	48.00	1	1,917	0.05%
2021/08/27	1	48.45	1	48.30	48.10	0	1,911	0.00%
2021/08/26	8	48.39	0	0.00	47.95	8	1,917	0.42%
2021/08/25	2	48.28	0	0.00	48.50	2	1,918	0.11%
2021/08/24	0	0.00	1	47.70	47.75	-1	1,919	-0.05%
2021/08/20	2	47.44	0	0.00	46.45	2	1,924	0.11%
2021/08/19	8	47.73	1	48.00	47.50	7	1,907	0.37%
2021/08/18	1	47.85	1	47.20	49.00	0	1,895	0.00%
2021/08/17	2	48.25	361	47.79	47.95	-359	1,882	-19.08%	大賣/鉅額交易
2021/08/16	2	48.63	0	0.00	49.10	2	1,862	0.11%
2021/08/13	6	49.79	1.1	50.36	49.20	4.9	1,846	0.26%
2021/08/12	2.1	52.66	1	53.40	52.80	1.1	1,831	0.06%
2021/08/11	4	52.98	3	53.27	53.00	1	1,811	0.06%
2021/08/10	4	53.68	3.1	53.93	53.70	1	1,811	0.05%
2021/08/09	3	54.50	4	55.20	54.20	-1	1,833	-0.05%
2021/08/06	2	54.75	1	55.00	55.00	1	1,842	0.05%
2021/08/05	4	54.68	2	54.75	54.40	2	1,894	0.11%
2021/08/04	1	53.90	2	54.25	53.90	-1	1,925	-0.05%
2021/08/03	37.1	54.67	68	54.56	53.90	-30.9	1,950	-1.58%
2021/08/02	2	55.35	0	0.00	55.30	2	1,928	0.10%
2021/07/30	6	56.27	2	56.20	55.60	4	1,922	0.21%
2021/07/29	2	56.70	5	57.40	57.50	-3	1,920	-0.16%
2021/07/28	5	55.60	9.2	55.55	57.30	-4.2	1,926	-0.22%
2021/07/27	6	57.42	2	57.55	57.50	4	1,949	0.21%
2021/07/26	405	57.97	13.1	57.86	57.90	391.9	1,983	19.76%	大買/鉅額交易
2021/07/23	7	55.36	5	55.40	55.50	2	1,984	0.10%
2021/07/22	0	0.00	4	54.80	54.80	-4	2,010	-0.20%
2021/07/21	3	53.67	21	53.79	53.40	-18	2,043	-0.88%
2021/07/20	7.8	54.01	7	54.26	53.60	0.8	2,095	0.04%
2021/07/19	4.3	55.34	10	55.17	55.00	-5.7	2,088	-0.27%
2021/07/16	10.3	56.36	7.8	56.22	56.00	2.5	2,095	0.12%
2021/07/15	44.1	58.05	10.3	58.26	56.40	33.8	2,098	1.61%
2021/07/14	10.1	57.35	21	57.20	58.90	-10.9	1,918	-0.57%
2021/07/13	5.3	55.67	3	56.50	55.40	2.3	1,794	0.13%
2021/07/12	3	55.77	3.1	56.39	55.70	-0.1	1,770	0.00%
2021/07/09	1	54.70	5.2	55.53	55.60	-4.2	1,752	-0.24%
2021/07/08	3	54.70	2	55.30	55.20	1	1,756	0.06%
2021/07/07	6	55.25	2	55.15	55.10	4	1,764	0.23%
2021/07/06	6	55.33	7.1	55.35	55.10	-1.1	1,766	-0.06%
2021/07/05	2.4	54.70	5	54.90	54.70	-2.6	1,772	-0.14%
2021/07/02	8	53.66	4	54.18	53.60	4	1,794	0.22%
2021/07/01	0	0.00	3	53.63	53.40	-3	1,802	-0.17%
2021/06/30	1	53.10	3	53.37	53.50	-2	1,798	-0.11%
2021/06/29	1.1	53.17	13	53.58	53.80	-11.9	1,799	-0.66%
2021/06/28	0	0.00	3	53.67	53.50	-3	1,819	-0.16%
2021/06/25	0	0.00	1	53.10	52.70	-1	1,812	-0.06%
2021/06/24	0	0.00	12	52.54	52.40	-12	1,811	-0.66%
2021/06/23	10	51.85	9	51.72	52.00	1	1,781	0.06%
2021/06/22	3	50.50	6	51.15	50.80	-3	1,760	-0.17%
2021/06/21	4	49.95	1	49.75	49.90	3	1,745	0.17%
2021/06/18	0.1	50.96	0.1	51.00	50.70	0	1,753	0.00%
2021/06/17	4.1	50.88	6	51.12	51.10	-1.9	1,749	-0.11%
2021/06/15	0	0.00	5	50.52	50.30	-5	1,739	-0.29%
2021/06/11	0	0.00	5	49.74	49.95	-5	1,738	-0.29%
2021/06/10	0	0.00	3	48.93	49.00	-3	1,736	-0.17%
2021/06/09	0	0.00	7	48.00	47.90	-7	1,739	-0.40%
2021/06/08	0.1	48.10	2	48.10	48.30	-1.9	1,767	-0.11%
2021/06/07	2	47.25	7	47.70	47.45	-5	1,802	-0.28%
2021/06/04	2	47.80	0	0.00	47.70	2	1,825	0.11%
2021/06/03	1	48.10	0	0.00	48.15	1	1,858	0.05%
2021/06/02	4	48.74	0	0.00	48.50	4	1,899	0.21%
2021/06/01	1	48.70	2	49.25	49.25	-1	1,937	-0.05%
2021/05/31	1	48.70	3	48.52	48.70	-2	1,946	-0.10%
2021/05/28	0	0.00	7	47.44	47.50	-7	1,945	-0.36%
2021/05/27	2	46.63	1	46.95	47.10	1	1,963	0.05%
2021/05/26	1	46.55	0	0.00	46.85	1	1,982	0.05%
2021/05/25	0	0.00	5	46.90	46.75	-5	2,026	-0.25%
2021/05/24	1	45.90	1	45.95	45.75	0	2,023	0.00%
2021/05/21	0	0.00	3	45.90	45.85	-3	2,033	-0.15%
2021/05/20	2.1	45.10	8	45.94	45.20	-5.9	2,047	-0.29%
2021/05/19	9	45.58	4	46.19	45.50	5	2,050	0.24%
2021/05/18	1	46.25	2	46.60	46.45	-1	2,033	-0.05%
2021/05/14	0	0.00	2	46.75	46.25	-2	2,004	-0.10%
2021/05/13	15.5	45.71	10	45.90	44.85	5.5	1,988	0.28%
2021/05/12	16	46.28	10	45.84	45.75	6	1,925	0.31%
2021/05/11	9	48.97	6	49.58	48.15	3	1,886	0.16%
2021/05/10	7	50.20	22	50.05	50.10	-15	1,847	-0.81%
2021/05/07	11	50.90	37	50.94	51.00	-26	1,824	-1.43%
2021/05/06	7	50.49	0	0.00	50.40	7	1,809	0.39%
2021/05/05	6	51.10	1	51.30	50.70	5	1,787	0.28%
2021/05/04	12	52.06	28	51.41	51.50	-16	1,751	-0.91%
2021/05/03	37.7	55.00	233	53.92	53.20	-195.3	1,696	-11.51%	大賣/鉅額交易
2021/04/29	20	58.26	12.1	58.54	58.00	7.9	1,640	0.48%
2021/04/28	1	56.50	1	57.20	57.30	0	1,549	0.00%
2021/04/27	2	55.85	3	56.77	57.00	-1	1,527	-0.07%
2021/04/26	10	56.08	18	56.19	55.80	-8	1,482	-0.54%
2021/04/23	2	54.50	26	54.85	54.90	-24	1,435	-1.67%
2021/04/22	4	53.75	5	54.96	53.60	-1	1,456	-0.07%
2021/04/21	5	55.12	2	55.60	55.20	3	1,430	0.21%
2021/04/20	3	54.73	16	54.68	54.50	-13	1,395	-0.93%
2021/04/19	3	53.20	3	53.50	53.30	0	1,368	0.00%
2021/04/16	8	52.78	2	52.85	53.00	6	1,362	0.44%
2021/04/15	1	52.10	2	52.25	52.50	-1	1,365	-0.07%
2021/04/14	6	52.22	1	52.30	52.30	5	1,395	0.36%
2021/04/13	8	53.30	0	0.00	52.70	8	1,401	0.57%
2021/04/12	8	53.91	0	0.00	53.70	8	1,393	0.57%
2021/04/09	10	54.61	0	0.00	54.50	10	1,376	0.73%
2021/04/08	2	55.09	12	54.87	54.90	-10	1,348	-0.74%
2021/04/07	14	53.48	10	53.55	53.60	4	1,293	0.31%
2021/04/06	2	52.80	0	0.00	52.80	2	1,270	0.16%
2021/04/01	2	53.55	4	53.65	53.20	-2	1,258	-0.16%
2021/03/31	4	52.98	11	52.89	53.20	-7	1,258	-0.56%
2021/03/30	2	51.85	1	52.30	51.90	1	1,258	0.08%
2021/03/29	3	52.07	1	52.70	52.00	2	1,245	0.16%
2021/03/26	1	52.00	1	52.10	52.20	0	1,236	0.00%
2021/03/25	2	51.90	0	0.00	52.00	2	1,247	0.16%
2021/03/24	0	0.00	1.4	52.73	52.20	-1.4	1,248	-0.11%
2021/03/23	5	52.38	3.2	52.61	52.60	1.8	1,242	0.15%
2021/03/22	0.1	52.20	0	0.00	52.20	0.1	1,236	0.01%
2021/03/19	3	51.80	0	0.00	52.00	3	1,237	0.24%
2021/03/18	0	0.00	4	52.83	52.60	-4	1,225	-0.33%
2021/03/17	1.1	52.40	3	52.53	52.40	-1.9	1,232	-0.15%
2021/03/16	4	52.03	10	52.20	52.30	-6	1,235	-0.49%
2021/03/12	0	0.00	9	52.17	52.40	-9	1,233	-0.73%
2021/03/11	9	50.24	16.5	50.90	51.00	-7.5	1,220	-0.61%
2021/03/10	8	50.13	0	0.00	50.30	8	1,194	0.67%
2021/03/09	14.4	50.96	1	50.30	50.40	13.4	1,179	1.14%
2021/03/08	9	51.32	1	52.20	51.00	8	1,154	0.69%
2021/03/05	11	51.24	0	0.00	51.50	11	1,130	0.97%
2021/03/04	3	52.00	2.5	52.52	52.50	0.5	1,108	0.05%
2021/03/03	3	52.17	1	52.40	52.50	2	1,144	0.17%
2021/03/02	3.1	51.80	68	51.74	51.80	-64.9	1,178	-5.51%
2021/02/26	3	52.03	0	0.00	52.10	3	1,193	0.25%
2021/02/25	5	53.06	2	54.05	52.90	3	1,242	0.24%
2021/02/22	2	53.10	2	52.90	52.90	0	1,248	0.00%
2021/02/19	3	52.17	0	0.00	52.60	3	1,266	0.24%
2021/02/18	0	0.00	4	52.53	53.00	-4	1,275	-0.31%
2021/02/17	0	0.00	5	52.76	52.50	-5	1,350	-0.37%
2021/02/05	0	0.00	0	51.75	51.80	0	1,375	0.00%
2021/02/04	0	0.00	5	52.06	52.00	-5	1,422	-0.35%
2021/02/03	1	51.30	0	0.00	51.40	1	1,462	0.07%
2021/02/02	5	51.16	0	0.00	51.50	5	1,480	0.34%
2021/02/01	2	51.35	0	0.00	51.00	2	1,487	0.13%
2021/01/29	6	52.57	0	0.00	51.80	6	1,500	0.40%
2021/01/28	2	53.85	1	54.40	53.90	1	1,522	0.07%
2021/01/27	0	0.00	5	54.44	55.10	-5	1,550	-0.32%
2021/01/26	1	53.10	1	53.80	53.10	0	1,575	0.00%
2021/01/25	1	52.60	0	0.00	53.20	1	1,601	0.06%
2021/01/22	0	0.00	5	52.60	53.10	-5	1,636	-0.31%
2021/01/21	3	51.77	0	0.00	51.60	3	1,624	0.18%
2021/01/20	2	52.35	0	0.00	51.80	2	1,626	0.12%
2021/01/19	0	0.00	1	53.40	53.70	-1	1,610	-0.06%
2021/01/18	4	52.48	1	52.60	53.20	3	1,605	0.19%
2021/01/15	2	54.10	4.5	55.64	54.10	-2.5	1,587	-0.16%
2021/01/14	0	0.00	1	54.60	54.60	-1	1,558	-0.06%
2021/01/13	1	53.90	0	0.00	53.80	1	1,557	0.06%
2021/01/12	1	54.00	2	53.70	53.80	-1	1,553	-0.06%
2021/01/11	0	0.00	2	55.30	55.30	-2	1,547	-0.13%
2021/01/08	0	0.00	3	55.60	55.20	-3	1,546	-0.19%
2021/01/07	4	55.70	1	56.00	55.60	3	1,538	0.20%
2021/01/06	1	54.80	1	56.00	55.10	0	1,514	0.00%
2021/01/04	3	55.07	0.1	55.10	54.80	2.9	1,476	0.20%
2020/12/31	0	0.00	1.2	54.85	54.60	-1.2	1,476	-0.08%
2020/12/30	0	0.00	7	54.50	54.30	-7	1,477	-0.47%
2020/12/28	0	0.00	0.3	55.10	54.90	-0.3	1,489	-0.02%
2020/12/25	5	55.70	5	55.10	54.90	0	1,488	0.00%
2020/12/24	2	55.00	8	55.14	54.70	-6	1,478	-0.41%
2020/12/23	0.2	53.30	0	0.00	53.80	0.2	1,443	0.01%
2020/12/21	2.3	53.70	0.2	54.00	53.70	2.1	1,467	0.14%
2020/12/18	1	54.80	0	0.00	54.80	1	1,469	0.07%
2020/12/11	4	54.55	0	0.00	54.20	4	1,508	0.27%
2020/12/10	0	0.00	1	55.40	55.20	-1	1,498	-0.07%
2020/12/09	0	0.00	6	55.45	56.00	-6	1,485	-0.41%
2020/12/08	2	54.80	0	0.00	54.70	2	1,469	0.14%
2020/12/07	9	54.80	204	54.50	54.80	-195	1,471	-13.25%	大賣/鉅額交易
2020/12/04	1	55.30	0	0.00	55.30	1	1,460	0.07%
2020/12/03	0.2	55.50	4	55.90	55.50	-3.8	1,452	-0.26%
2020/12/01	3	55.23	6.2	55.65	55.80	-3.2	1,461	-0.22%
2020/11/30	4	55.58	18.4	55.88	55.30	-14.4	1,454	-0.99%
2020/11/27	11	56.38	7	57.03	56.30	4	1,440	0.28%
2020/11/26	162	57.78	7.1	57.30	57.90	154.9	1,393	11.12%	大買/鉅額交易
2020/11/25	8	55.88	3	56.20	55.90	5	1,359	0.37%
2020/11/24	33	57.28	5	56.94	55.20	28	1,323	2.12%
2020/11/23	1	56.50	1	56.60	56.80	0	1,271	0.00%
2020/11/20	0	0.00	1	56.90	56.50	-1	1,278	-0.08%
2020/11/19	3	56.00	1	56.50	56.00	2	1,261	0.16%
2020/11/18	16	55.90	15	55.53	55.50	1	1,245	0.08%
2020/11/17	2	56.15	3	55.97	55.90	-1	1,233	-0.08%
2020/11/16	5	56.18	7	56.53	56.40	-2	1,285	-0.16%
2020/11/13	1	54.30	2	54.75	54.90	-1	1,269	-0.08%
2020/11/12	4.3	55.26	7	54.79	55.00	-2.7	1,330	-0.20%
2020/11/11	20.2	54.52	40	54.79	55.30	-19.8	1,417	-1.40%
2020/11/10	22.1	54.13	1	54.10	54.10	21.1	1,414	1.49%
2020/11/09	0	0.00	3	54.13	54.00	-3	1,473	-0.20%
2020/11/06	4.2	54.28	3	54.03	54.10	1.2	1,532	0.08%
2020/11/05	8	53.98	16	54.20	54.10	-8	1,566	-0.51%
2020/11/04	3	52.97	6	53.05	53.40	-3	1,590	-0.19%
2020/11/03	4.3	52.29	6	52.37	52.70	-1.7	1,638	-0.10%
2020/11/02	3	50.93	5	51.28	51.50	-2	1,731	-0.12%
2020/10/30	1	51.00	8	50.94	50.10	-7	1,731	-0.40%
2020/10/29	4	48.84	1	49.20	49.40	3	1,718	0.17%
2020/10/26	1	50.50	0	0.00	50.50	1	1,807	0.06%
2020/10/23	0	0.00	1	50.60	50.70	-1	1,825	-0.05%
2020/10/22	2	49.90	0	0.00	50.10	2	1,870	0.11%
2020/10/21	0	50.40	0	0.00	50.40	0	1,883	0.00%
2020/10/20	0.7	50.60	1	50.80	50.40	-0.3	1,945	-0.01%
2020/10/19	1	49.75	4	50.65	50.50	-3	2,000	-0.15%
2020/10/16	1.3	49.81	0	0.00	49.75	1.3	2,096	0.06%
2020/10/15	0.5	50.40	2	50.75	50.40	-1.5	2,286	-0.07%
2020/10/14	14	49.89	0	0.00	50.10	14	2,390	0.59%
2020/10/12	1.4	50.97	0	0.00	50.90	1.4	2,487	0.06%
2020/10/08	0	0.00	0.4	51.00	51.00	-0.4	2,550	-0.02%
2020/10/07	0	0.00	1	50.70	50.80	-1	2,624	-0.04%
2020/10/06	0	0.00	11	50.95	50.50	-11	2,744	-0.40%
2020/09/29	4	48.58	0	0.00	48.35	4	3,107	0.13%
2020/09/28	1	49.30	2	49.25	49.00	-1	3,160	-0.03%
2020/09/25	4	48.69	2	48.90	48.35	2	3,229	0.06%
2020/09/24	3.5	49.28	0	0.00	49.25	3.5	3,290	0.11%
2020/09/23	2	50.20	0	0.00	50.10	2	3,308	0.06%
2020/09/22	9	50.30	0	0.00	50.10	9	3,321	0.27%
2020/09/18	0	0.00	10	51.81	51.80	-10	3,331	-0.30%
2020/09/16	7	52.07	8	51.50	51.30	-1	3,348	-0.03%
2020/09/15	0	0.00	4	51.68	51.80	-4	3,358	-0.12%
2020/09/11	1	50.50	1	50.60	50.50	0	3,409	0.00%
2020/09/10	2	51.55	2	51.85	51.20	0	3,408	0.00%
2020/09/09	1	50.40	3	51.27	51.90	-2	3,406	-0.06%
2020/09/07	7	50.61	5	50.20	50.20	2	3,419	0.06%
2020/09/04	0	0.00	9	51.09	51.40	-9	3,410	-0.26%
2020/09/02	7	52.17	4	52.15	51.80	3	3,422	0.09%
2020/08/31	4	51.48	0	0.00	51.60	4	3,522	0.11%
2020/08/28	2	52.10	3	51.90	52.10	-1	3,522	-0.03%
2020/08/27	4	52.43	2	52.10	51.90	2	3,533	0.06%
2020/08/26	5	53.56	4	53.35	53.40	1	3,529	0.03%
2020/08/25	1	52.10	1	52.90	52.10	0	3,516	0.00%
2020/08/24	3	51.73	0	0.00	52.20	3	3,516	0.09%
2020/08/21	1	52.30	1	51.50	52.00	0	3,520	0.00%
2020/08/20	12	51.80	35	49.66	50.50	-23	3,527	-0.65%
2020/08/19	5	54.96	5	55.82	53.90	0	3,463	0.00%
2020/08/18	30	55.63	3	55.77	56.70	27	3,414	0.79%
2020/08/17	375	56.49	10	56.56	57.00	365	3,336	10.94%	大買/鉅額交易
2020/08/14	1	54.00	1	54.50	54.70	0	3,213	0.00%
2020/08/13	6	53.73	9	54.18	54.30	-3	3,181	-0.09%
2020/08/12	1,080	52.91	13	53.20	53.50	1,067	3,112	34.28%	大買/鉅額交易
2020/08/11	3	51.20	67	52.03	51.50	-64	3,057	-2.09%
2020/08/10	0	0.00	3	51.67	51.90	-3	3,023	-0.10%
2020/08/07	392	51.98	265	51.49	51.60	127	2,997	4.24%	大買/大賣/鉅額交易
2020/08/06	226	53.58	15	53.33	53.70	211	2,945	7.16%	大買/鉅額交易
2020/08/05	9	51.44	11	51.65	51.50	-2	2,844	-0.07%
2020/08/04	2	50.90	0	0.00	51.20	2	2,873	0.07%
2020/08/03	8	50.30	0	0.00	50.10	8	2,890	0.28%
2020/07/31	1	51.40	4	51.78	51.30	-3	2,899	-0.10%
2020/07/30	6	51.00	2	51.20	50.70	4	2,892	0.14%
2020/07/29	1	51.30	0	0.00	51.40	1	2,908	0.03%
2020/07/28	3	51.87	2	52.15	51.10	1	2,907	0.03%
2020/07/27	3	53.17	4	52.90	52.50	-1	2,887	-0.03%
2020/07/24	4	53.25	4	53.67	52.70	0	2,897	0.00%
2020/07/23	5	55.24	7	55.57	55.40	-2	2,847	-0.07%
2020/07/22	15	56.63	5	56.64	56.30	10	2,817	0.35%
2020/07/21	15	55.78	12	56.23	56.50	3	2,727	0.11%
2020/07/20	2	52.70	4	52.80	53.50	-2	2,554	-0.08%
2020/07/17	1	51.50	4	52.75	50.60	-3	2,475	-0.12%
2020/07/16	4	52.90	12	53.39	53.50	-8	2,482	-0.32%
2020/07/15	4	53.55	10	53.86	53.00	-6	2,559	-0.23%
2020/07/14	9	55.77	7	55.20	55.30	2	2,559	0.08%
2020/07/13	23	55.80	14	55.59	55.70	9	2,498	0.36%
2020/07/10	25	53.15	24	53.59	53.90	1	2,402	0.04%
2020/07/09	13	53.37	15	53.53	53.70	-2	2,302	-0.09%
2020/07/08	41	51.83	66	51.98	53.30	-25	2,217	-1.13%
2020/07/07	14	49.76	13	50.38	49.00	1	2,049	0.05%
2020/07/06	17	48.54	2	49.30	49.65	15	2,006	0.75%
2020/07/03	17	50.45	10.2	50.42	50.60	6.8	1,985	0.34%
2020/07/02	6	49.43	3	49.78	49.75	3	1,963	0.15%
2020/07/01	4	48.90	1	49.35	48.90	3	1,941	0.15%
2020/06/30	11	48.85	20	49.00	49.00	-9	1,921	-0.47%
2020/06/24	3	48.05	5	48.06	48.10	-2	1,894	-0.11%
2020/06/23	0	0.00	4	48.28	48.00	-4	1,908	-0.21%
2020/06/22	0	0.00	7	48.07	48.00	-7	1,910	-0.37%
2020/06/19	1	47.35	1	47.15	47.15	0	1,945	0.00%
2020/06/18	2	47.70	1	47.60	47.80	1	1,949	0.05%
2020/06/16	0	0.00	1	46.85	46.70	-1	1,980	-0.05%
2020/06/15	0	0.00	2	45.73	46.00	-2	2,057	-0.10%
2020/06/12	1	45.20	3	45.90	45.90	-2	2,102	-0.10%
2020/06/11	3	46.58	0	0.00	46.45	3	2,137	0.14%
2020/06/10	1	46.45	3	46.70	47.00	-2	2,175	-0.09%
2020/06/09	3	46.53	0	0.00	46.50	3	2,251	0.13%
2020/06/08	0	0.00	38	47.30	46.80	-38	2,309	-1.65%
2020/06/05	41	48.37	6	48.21	48.55	35	2,298	1.52%
2020/06/04	0	0.00	1	47.60	47.55	-1	2,310	-0.04%
2020/06/03	3	47.32	146	47.28	47.40	-143	2,368	-6.04%	大賣/鉅額交易
2020/06/01	1	47.00	0	0.00	47.45	1	2,446	0.04%
2020/05/29	0	0.00	1	47.00	47.00	-1	2,535	-0.04%
2020/05/28	4	47.50	0	0.00	46.90	4	2,648	0.15%
2020/05/27	6	48.08	0	0.00	47.75	6	2,717	0.22%
2020/05/26	0	0.00	2	47.15	46.95	-2	2,786	-0.07%
2020/05/25	1	46.15	2	46.13	46.55	-1	2,807	-0.04%
2020/05/22	3	46.40	12	46.71	46.10	-9	2,820	-0.32%
2020/05/21	13	47.45	86	47.10	47.15	-73	2,824	-2.58%
2020/05/20	0	0.00	11	46.70	46.75	-11	2,857	-0.38%
2020/05/18	1	47.30	0	0.00	46.45	1	2,944	0.03%
2020/05/15	1	47.55	0	0.00	47.55	1	3,001	0.03%
2020/05/14	0	0.00	36	48.55	48.05	-36	3,098	-1.16%
2020/05/13	12	49.58	2	49.40	49.70	10	3,138	0.32%
2020/05/12	25	49.51	0	0.00	48.50	25	3,147	0.79%
2020/05/11	1	49.80	0	0.00	49.40	1	3,181	0.03%
2020/05/08	0	0.00	1	48.80	48.90	-1	3,149	-0.03%
2020/05/07	1	48.75	10	48.65	48.05	-9	3,155	-0.29%
2020/05/06	2	47.65	3	47.47	47.10	-1	3,133	-0.03%
2020/05/05	10	47.90	7	47.25	47.05	3	3,154	0.10%
2020/05/04	5	46.25	1	45.70	46.45	4	3,166	0.13%
2020/04/30	0	0.00	1	47.35	46.75	-1	3,201	-0.03%
2020/04/27	0	0.00	5	45.82	46.05	-5	3,306	-0.15%
2020/04/22	10	45.36	2	44.73	45.30	8	3,348	0.24%
2020/04/21	2	45.03	9	45.75	45.10	-7	3,371	-0.21%
2020/04/20	14	47.12	12	46.58	47.60	2	3,343	0.06%
2020/04/17	1	46.45	3	46.10	45.90	-2	3,266	-0.06%
2020/04/16	1	45.10	1	45.00	45.05	0	3,251	0.00%
2020/04/09	5	45.33	3	45.23	45.30	2	3,689	0.05%
2020/04/08	2	46.08	2	46.48	46.05	0	3,789	0.00%
2020/04/07	3	45.00	5	45.38	45.55	-2	3,776	-0.05%
2020/04/01	1	41.80	0	0.00	42.00	1	3,830	0.03%
2020/03/30	3	41.57	7	42.09	42.20	-4	3,962	-0.10%
2020/03/27	0	0.00	2	43.35	41.55	-2	4,000	-0.05%
2020/03/26	5	42.09	2	42.50	42.45	3	3,975	0.08%
2020/03/25	370	42.78	3	42.20	42.15	367	3,958	9.27%	大買/鉅額交易
2020/03/24	6	39.61	17	40.16	40.60	-11	3,911	-0.28%
2020/03/23	4	36.93	5	37.39	37.70	-1	3,888	-0.03%
2020/03/20	4	37.95	0	0.00	38.50	4	3,885	0.10%
2020/03/19	8	37.01	0	0.00	35.60	8	3,858	0.21%
2020/03/18	3	40.97	1	40.85	39.55	2	3,799	0.05%
2020/03/17	2	41.10	0	0.00	41.00	2	3,789	0.05%
2020/03/16	6	43.20	0	0.00	42.40	6	3,815	0.16%
2020/03/13	6	42.63	4	43.91	44.30	2	3,806	0.05%
2020/03/12	6	46.53	2	47.50	46.90	4	3,729	0.11%
2020/03/11	1	50.80	0	0.00	49.80	1	3,679	0.03%
2020/03/10	1	50.20	6	49.98	51.40	-5	3,683	-0.14%
2020/03/09	23	50.38	7	50.16	49.25	16	3,629	0.44%
2020/03/06	0	0.00	3	51.53	52.20	-3	3,593	-0.08%
2020/03/05	68	51.84	6	51.83	51.40	62	3,579	1.73%
2020/03/04	18	50.96	4	51.33	51.80	14	3,644	0.38%
2020/03/03	2	50.60	11	50.28	51.30	-9	3,653	-0.25%
2020/03/02	1	46.50	4	47.29	48.15	-3	3,540	-0.08%
2020/02/27	6	48.31	5	47.72	47.00	1	3,462	0.03%
2020/02/26	1	47.60	0	0.00	47.30	1	3,377	0.03%
2020/02/25	0	0.00	31	46.83	47.10	-31	3,358	-0.92%
2020/02/24	1	46.40	1	46.90	46.90	0	3,344	0.00%
2020/02/20	0	0.00	38	46.43	47.30	-38	3,318	-1.14%
2020/02/19	3	45.78	6	45.82	45.95	-3	3,249	-0.09%
2020/02/18	24	45.65	23	46.10	45.65	1	3,287	0.03%
2020/02/17	41	45.95	1	46.25	45.60	40	3,230	1.24%
2020/02/14	2	45.33	53	45.17	45.20	-51	3,117	-1.64%
2020/02/13	58	43.96	11	44.19	43.55	47	3,057	1.54%
2020/02/12	16	43.61	10	43.85	44.10	6	3,025	0.20%
2020/02/11	3	42.67	30	42.62	43.10	-27	2,966	-0.91%
2020/02/10	32	41.43	4	41.65	41.70	28	2,947	0.95%
2020/02/07	3	42.50	5	42.88	42.50	-2	2,921	-0.07%
2020/02/06	7	42.96	2	43.13	43.15	5	2,889	0.17%
2020/02/05	2	42.38	151	42.46	42.70	-149	2,861	-5.21%	大賣/鉅額交易
2020/02/04	34	42.70	2	43.25	42.90	32	2,834	1.13%
2020/02/03	19	41.48	140	42.67	42.50	-121	2,790	-4.34%	大賣/鉅額交易
2020/01/31	1	44.60	2	45.98	44.90	-1	2,730	-0.04%
2020/01/30	32	46.04	4	46.38	45.90	28	2,698	1.04%
2020/01/20	1	51.00	1	50.70	51.00	0	2,644	0.00%
2020/01/17	5	50.00	0	0.00	50.00	5	2,622	0.19%
2020/01/16	1	50.10	0	0.00	50.40	1	2,585	0.04%
2020/01/15	4	50.90	0	0.00	50.60	4	2,574	0.16%
2020/01/14	2	52.40	1	52.50	52.20	1	2,532	0.04%
2020/01/13	8	52.18	0	0.00	51.80	8	2,492	0.32%
2020/01/10	0	0.00	1	51.40	52.00	-1	2,466	-0.04%
2020/01/09	91	51.65	14	51.73	51.60	77	2,424	3.18%
2020/01/08	2	50.20	5	50.64	51.20	-3	2,356	-0.13%
2020/01/07	9	50.23	2	50.05	50.80	7	2,286	0.31%
2020/01/06	17	50.55	5	50.68	50.50	12	2,209	0.54%
2020/01/03	3	50.83	2	51.50	51.40	1	2,094	0.05%
2020/01/02	0	0.00	46.1	50.19	50.70	-46.1	2,034	-2.27%
2019/12/31	2	47.78	13	48.00	48.00	-11	1,932	-0.57%
2019/12/30	3	47.53	1	48.00	47.70	2	1,901	0.11%
2019/12/26	2	48.10	14	48.45	47.00	-12	1,792	-0.67%
2019/12/25	33	47.35	3	47.27	46.70	30	1,691	1.77%
2019/12/24	12	46.90	14	46.70	46.95	-2	1,676	-0.12%
2019/12/20	0	0.00	16	45.75	45.80	-16	1,636	-0.98%
2019/12/17	3	46.28	23	46.48	45.95	-20	1,727	-1.16%
2019/12/16	11	46.35	5	46.54	46.35	6	1,714	0.35%
2019/12/13	0	0.00	48	46.03	46.00	-48	1,702	-2.82%
2019/12/12	4	46.73	23	46.66	46.55	-19	1,694	-1.12%
2019/12/11	6	46.40	25	46.72	46.95	-19	1,671	-1.14%
2019/12/10	14	45.95	22	46.08	45.50	-8	1,655	-0.48%
2019/12/06	7	45.94	0	0.00	45.55	7	1,601	0.44%
2019/12/05	53	46.35	3	45.95	46.40	50	1,587	3.15%
2019/12/04	5	45.42	0	0.00	45.30	5	1,579	0.32%
2019/12/03	11	45.36	2	46.00	45.65	9	1,605	0.56%
2019/12/02	12	44.20	4	44.75	45.75	8	1,583	0.51%
2019/11/29	8	46.62	13	45.80	44.85	-5	1,569	-0.32%
2019/11/28	36	43.75	16	44.71	45.35	20	1,469	1.36%
2019/11/27	0	0.00	2	42.85	42.90	-2	1,387	-0.14%
2019/11/26	2	42.05	0	0.00	42.30	2	1,400	0.14%
2019/11/25	2	42.10	0	0.00	42.20	2	1,402	0.14%
2019/11/22	0	0.00	2	42.38	42.40	-2	1,411	-0.14%
2019/11/21	4	42.55	3	43.13	42.90	1	1,426	0.07%
2019/11/20	5	43.22	0	0.00	43.00	5	1,431	0.35%
2019/11/19	12	43.80	4	43.50	43.85	8	1,466	0.55%
2019/11/18	3	44.45	11	44.35	44.35	-8	1,466	-0.55%
2019/11/15	0	0.00	20	44.36	44.80	-20	1,494	-1.34%
2019/11/14	5	43.99	0	0.00	43.75	5	1,470	0.34%
2019/11/13	7	44.14	2	44.10	43.95	5	1,466	0.34%
2019/11/12	2	43.95	3	43.92	44.10	-1	1,487	-0.07%
2019/11/11	2	43.10	0	0.00	43.20	2	1,510	0.13%
2019/11/08	0	0.00	2	43.75	43.95	-2	1,529	-0.13%
2019/11/07	5	43.30	3	43.83	43.55	2	1,561	0.13%
2019/11/06	6	42.95	2	43.15	43.30	4	1,590	0.25%
2019/11/04	0	0.00	2	44.40	44.20	-2	1,653	-0.12%
2019/11/01	2	43.68	9	43.74	44.20	-7	1,706	-0.41%
2019/10/31	2	42.90	2	43.75	42.90	0	1,793	0.00%
2019/10/30	2	43.20	0	0.00	43.25	2	2,033	0.10%
2019/10/29	6	43.47	3	43.93	43.25	3	2,322	0.13%
2019/10/28	0	0.00	14	43.83	43.50	-14	2,414	-0.58%
2019/10/25	0	0.00	3	42.90	42.90	-3	2,446	-0.12%
2019/10/24	0	0.00	2	43.08	43.15	-2	2,474	-0.08%
2019/10/23	5	42.53	13	42.80	42.40	-8	2,505	-0.32%
2019/10/22	6	42.23	2	42.48	42.30	4	2,559	0.16%
2019/10/21	0	0.00	2	42.50	42.05	-2	2,655	-0.08%
2019/10/18	0	0.00	2	42.05	42.20	-2	2,691	-0.07%
2019/10/17	3	41.42	5	41.64	41.55	-2	2,765	-0.07%
2019/10/16	3	41.50	3	41.60	41.45	0	2,816	0.00%
2019/10/15	8	41.21	2	41.60	41.35	6	2,816	0.21%
2019/10/14	1	41.50	1	42.15	41.10	0	2,845	0.00%
2019/10/09	14	40.64	19	41.35	41.45	-5	2,840	-0.18%
2019/10/08	19	41.72	3	40.95	41.20	16	2,829	0.57%
2019/10/07	2	43.10	1	42.85	42.90	1	2,770	0.04%
2019/10/04	2	43.55	2	43.85	43.70	0	2,803	0.00%
2019/10/01	0	0.00	3	43.07	42.85	-3	2,816	-0.11%
2019/09/27	9	42.98	0	0.00	42.55	9	2,829	0.32%
2019/09/25	1	43.65	0	0.00	43.80	1	2,848	0.04%
2019/09/24	5	44.21	2	45.35	44.05	3	2,905	0.10%
2019/09/23	1	43.60	6	44.72	44.85	-5	2,876	-0.17%
2019/09/20	4	44.10	0	0.00	43.70	4	2,870	0.14%
2019/09/19	2	44.25	0	0.00	44.30	2	2,860	0.07%
2019/09/18	2	44.38	0	0.00	44.25	2	2,870	0.07%
2019/09/17	1	45.30	0	0.00	44.70	1	2,876	0.03%
2019/09/16	0	0.00	10	45.55	45.30	-10	2,895	-0.35%
2019/09/12	10	45.31	15	44.13	45.55	-5	2,903	-0.17%
2019/09/10	0	0.00	2	43.40	43.50	-2	2,913	-0.07%
2019/09/09	3	43.33	0	0.00	43.10	3	2,948	0.10%
2019/09/06	14	44.05	4	43.50	43.85	10	2,960	0.34%
2019/09/05	3	45.05	6	44.99	45.10	-3	2,949	-0.10%
2019/09/03	6	44.39	2	44.30	44.30	4	2,970	0.13%
2019/09/02	0	0.00	22	44.02	44.95	-22	2,959	-0.74%
2019/08/30	8	44.15	8	44.10	43.60	0	2,943	0.00%
2019/08/29	0	0.00	1	43.20	43.60	-1	2,927	-0.03%
2019/08/28	0	0.00	15	42.51	42.35	-15	2,922	-0.51%
2019/08/27	0	0.00	20	42.70	42.65	-20	2,938	-0.68%
2019/08/26	6	42.76	11	42.05	42.90	-5	3,010	-0.17%
2019/08/23	6	43.46	3	43.13	43.05	3	3,055	0.10%
2019/08/22	13	43.75	1	43.90	43.45	12	3,070	0.39%
2019/08/21	22	42.48	2	42.35	43.00	20	3,037	0.66%
2019/08/20	3	42.10	32	41.90	42.05	-29	3,043	-0.95%
2019/08/15	2	41.93	0	0.00	41.70	2	3,031	0.07%
2019/08/12	17	42.39	17	42.00	42.35	0	3,103	0.00%
2019/08/08	20	41.35	33	41.68	41.30	-13	3,127	-0.42%
2019/08/07	7	41.14	7	41.99	41.35	0	3,129	0.00%
2019/08/06	6	40.98	2	40.25	41.05	4	3,194	0.13%
2019/08/05	8	41.32	0	0.00	41.15	8	3,210	0.25%
2019/08/02	11	42.38	30	42.54	42.15	-19	3,233	-0.59%
2019/08/01	45	45.38	60	46.68	44.90	-15	3,228	-0.46%
2019/07/31	67	48.64	198	48.26	48.50	-131	3,101	-4.22%	大賣/鉅額交易
2019/07/30	21	47.07	6	47.03	46.75	15	2,981	0.50%
2019/07/29	9	45.83	12	45.86	45.55	-3	3,047	-0.10%
2019/07/26	2	46.95	4	47.23	46.95	-2	3,298	-0.06%
2019/07/25	4	47.05	3	46.87	47.10	1	3,429	0.03%
2019/07/24	8	46.53	3	47.00	46.45	5	3,392	0.15%
2019/07/23	4	45.74	13	45.32	46.90	-9	3,335	-0.27%
2019/07/22	3	44.63	2	44.78	44.75	1	3,261	0.03%
2019/07/19	10	44.36	29	44.42	44.75	-19	3,225	-0.59%
2019/07/18	25	43.69	8	43.54	43.15	17	3,142	0.54%
2019/07/17	3	42.55	0	0.00	42.30	3	3,089	0.10%
2019/07/16	19	43.12	34	42.39	42.45	-15	3,093	-0.48%
2019/07/15	1	41.70	1	41.95	42.15	0	3,084	0.00%
2019/07/12	1	41.95	9	42.47	41.90	-8	3,099	-0.26%
2019/07/11	7	41.81	8	42.03	42.00	-1	3,106	-0.03%
2019/07/10	3	42.25	13	41.48	42.10	-10	3,119	-0.32%
2019/07/09	4	40.15	1	39.95	40.00	3	3,085	0.10%
2019/07/08	7	40.92	2	41.35	40.50	5	3,087	0.16%
2019/07/05	0	0.00	1	41.25	41.30	-1	3,084	-0.03%
2019/07/04	5	40.92	0	0.00	40.80	5	3,099	0.16%
2019/07/03	3	41.18	0	0.00	40.80	3	3,097	0.10%
2019/07/02	0	0.00	11	42.16	41.30	-11	3,099	-0.35%
2019/07/01	2	40.93	11	41.39	41.30	-9	3,104	-0.29%
2019/06/28	9	43.17	5	42.94	43.20	4	3,102	0.13%
2019/06/27	0	0.00	8	42.79	42.90	-8	3,112	-0.26%
2019/06/26	0	0.00	2	42.08	42.00	-2	3,100	-0.06%
2019/06/25	2	42.05	13	42.26	41.80	-11	3,101	-0.35%
2019/06/24	5	41.58	6	41.99	42.40	-1	3,099	-0.03%
2019/06/21	4	42.20	8	42.76	41.50	-4	3,086	-0.13%
2019/06/20	0	0.00	3	42.38	42.40	-3	3,060	-0.10%
2019/06/19	1	41.40	7	41.45	42.20	-6	3,052	-0.20%
2019/06/18	0	0.00	4	41.05	41.00	-4	3,025	-0.13%
2019/06/17	1	40.50	21	40.70	41.05	-20	3,008	-0.66%
2019/06/14	23	40.27	5	40.38	40.45	18	2,978	0.60%
2019/06/13	14	40.20	14	39.98	39.70	0	2,959	0.00%
2019/06/12	0	0.00	10	39.48	39.45	-10	2,930	-0.34%
2019/06/11	0	0.00	15	38.86	39.00	-15	2,911	-0.52%
2019/06/10	1	38.15	21	38.20	38.15	-20	2,867	-0.70%
2019/06/06	29	37.62	1	38.10	37.40	28	2,864	0.98%
2019/06/05	10	38.11	12	38.41	37.80	-2	2,853	-0.07%
2019/06/04	5	38.00	4	38.11	37.95	1	2,846	0.04%
2019/06/03	19	37.71	4	37.79	37.65	15	2,847	0.53%
2019/05/31	13	38.76	14	38.75	38.65	-1	2,836	-0.04%
2019/05/30	11	38.27	13	38.12	38.80	-2	2,755	-0.07%
2019/05/29	2	37.28	2	37.53	37.25	0	2,705	0.00%
2019/05/28	8	37.31	1	37.95	37.25	7	2,693	0.26%
2019/05/27	37	37.91	8	38.88	37.70	29	2,691	1.08%
2019/05/24	5	38.02	3	38.27	38.10	2	2,690	0.07%
2019/05/23	46	38.73	0	0.00	38.50	46	2,694	1.71%
2019/05/22	7	40.66	2	41.10	40.15	5	2,786	0.18%
2019/05/21	9	40.19	6	40.65	40.80	3	2,839	0.11%
2019/05/20	9	41.24	3	41.78	40.85	6	2,880	0.21%
2019/05/17	9	42.31	12	42.37	41.70	-3	2,939	-0.10%
2019/05/16	6	44.90	4	44.83	43.65	2	2,886	0.07%
2019/05/15	3	45.20	1	45.30	45.55	2	2,850	0.07%
2019/05/14	4	44.15	5	44.65	45.55	-1	2,828	-0.04%
2019/05/13	2	45.60	1	45.55	45.40	1	2,759	0.04%
2019/05/10	2	46.50	1	46.60	46.70	1	2,708	0.04%
2019/05/09	1	45.80	1	46.45	46.95	0	2,664	0.00%
2019/05/08	1	47.35	2	46.70	47.60	-1	2,606	-0.04%
2019/05/07	2	46.88	7	47.11	46.50	-5	2,506	-0.20%
2019/05/06	53	45.31	106	45.64	45.55	-53	2,362	-2.24%	大賣/
2019/05/03	65	45.88	17	45.43	45.85	48	2,244	2.14%
2019/05/02	7	42.34	50	42.14	43.25	-43	1,987	-2.16%
2019/04/29	2	39.55	1	39.80	39.70	1	1,854	0.05%
2019/04/26	7	39.81	1	39.85	39.70	6	1,849	0.32%
2019/04/25	4	40.14	5	40.23	40.30	-1	1,826	-0.05%
2019/04/24	6	39.98	1	39.90	39.95	5	1,836	0.27%
2019/04/23	8	40.27	7	40.23	40.15	1	1,833	0.05%
2019/04/22	6	40.78	5	41.21	40.60	1	1,834	0.05%
2019/04/19	5	40.55	9	40.67	41.15	-4	1,841	-0.22%
2019/04/18	11	40.23	3	40.62	39.95	8	1,826	0.44%
2019/04/17	8	40.28	6	40.25	40.50	2	1,826	0.11%
2019/04/16	13	40.52	17	40.81	40.10	-4	1,845	-0.22%
2019/04/15	2	40.05	4	40.30	40.15	-2	1,886	-0.11%
2019/04/12	4	39.83	2	39.83	39.70	2	1,928	0.10%
2019/04/11	4	39.95	1	40.10	39.95	3	1,932	0.16%
2019/04/10	2	39.75	0	0.00	39.95	2	1,926	0.10%
2019/04/09	3	39.93	1	40.00	39.70	2	1,908	0.10%
2019/04/08	3	40.20	0	0.00	40.20	3	1,897	0.16%
2019/04/03	4	39.74	17	40.07	40.20	-13	1,877	-0.69%
2019/04/02	4	39.66	14	40.17	39.70	-10	1,852	-0.54%
2019/04/01	2	39.25	8	39.38	39.40	-6	1,813	-0.33%
2019/03/29	4	38.38	7	38.56	38.55	-3	1,764	-0.17%
2019/03/28	11	38.38	0	0.00	38.15	11	1,768	0.62%
2019/03/27	2	38.48	30	38.73	38.90	-28	1,787	-1.57%
2019/03/26	1	38.15	4	38.39	38.15	-3	1,795	-0.17%
2019/03/25	8	37.99	3	38.25	38.10	5	1,840	0.27%
2019/03/22	4	39.01	2	39.33	38.80	2	1,837	0.11%
2019/03/21	1	38.50	15	38.86	39.10	-14	1,824	-0.77%
2019/03/20	0	0.00	9	38.58	38.45	-9	1,802	-0.50%
2019/03/19	7	38.46	7	38.68	38.50	0	1,807	0.00%
2019/03/18	1	38.40	7	38.41	38.50	-6	1,800	-0.33%
2019/03/14	1	38.10	1	38.10	37.80	0	1,811	0.00%
2019/03/13	0	0.00	1	37.70	37.65	-1	1,863	-0.05%
2019/03/12	2	37.80	2	37.80	37.55	0	1,886	0.00%
2019/03/11	2	37.55	0	0.00	37.80	2	1,915	0.10%
2019/03/08	4	36.93	7	37.15	37.55	-3	2,004	-0.15%
2019/03/07	8	37.51	0	0.00	37.05	8	2,022	0.40%
2019/03/06	24	38.21	0	0.00	38.20	24	2,050	1.17%
2019/03/05	6	38.49	4	38.68	38.45	2	2,098	0.10%
2019/03/04	2	37.75	24	38.30	38.65	-22	2,109	-1.04%
2019/02/27	10	37.76	0	0.00	37.90	10	2,101	0.48%
2019/02/26	1	38.30	1	38.55	38.35	0	2,114	0.00%
2019/02/25	3	38.53	3	38.53	38.50	0	2,184	0.00%
2019/02/22	6	38.47	2	38.35	38.50	4	2,218	0.18%
2019/02/21	7	38.98	75	39.26	38.75	-68	2,223	-3.06%
2019/02/20	41	38.32	33	38.32	38.30	8	2,178	0.37%
2019/02/19	33	38.69	8	38.70	38.50	25	2,193	1.14%
2019/02/18	79	37.81	46	37.95	38.05	33	2,119	1.56%
2019/02/15	2	36.45	6	36.80	36.40	-4	2,047	-0.20%
2019/02/14	24	36.29	4	36.41	36.50	20	2,040	0.98%
2019/02/13	2	37.05	0	0.00	37.15	2	2,013	0.10%
2019/02/12	3	37.75	2	37.50	37.55	1	2,001	0.05%
2019/02/11	1	36.50	3	37.00	37.15	-2	1,980	-0.10%
2019/01/30	1	36.80	1	37.10	36.50	0	1,972	0.00%
2019/01/29	8	36.19	9	36.69	36.85	-1	1,941	-0.05%
2019/01/28	2	36.25	2	36.03	35.90	0	1,907	0.00%
2019/01/25	117	36.62	1	36.70	36.50	116	1,907	6.08%	大買/鉅額交易
2019/01/24	3	36.52	24	36.50	36.20	-21	1,900	-1.10%
2019/01/23	0	0.00	15	36.20	36.60	-15	1,855	-0.81%
2019/01/22	5	35.43	149	35.21	35.65	-144	1,822	-7.90%	大賣/鉅額交易
2019/01/21	6	34.63	0	0.00	34.60	6	1,798	0.33%
2019/01/18	4	34.65	1	35.00	34.60	3	1,841	0.16%
2019/01/17	2	34.78	3	35.00	34.70	-1	1,865	-0.05%
2019/01/16	1	35.05	3	35.10	35.00	-2	1,877	-0.11%
2019/01/15	2	34.50	3	34.75	34.50	-1	1,872	-0.05%
2019/01/14	2	34.28	1	34.40	34.35	1	1,877	0.05%
2019/01/11	8	34.91	11	34.58	34.40	-3	1,894	-0.16%
2019/01/10	10	35.42	0	0.00	35.20	10	1,884	0.53%
2019/01/09	5	35.81	0	0.00	35.75	5	1,887	0.26%
2019/01/08	5	35.60	1	35.80	35.60	4	1,887	0.21%
2019/01/07	14	35.72	3	35.63	35.70	11	1,862	0.59%
2019/01/04	5	34.23	7	35.16	36.00	-2	1,834	-0.11%
2019/01/03	0	0.00	9	35.27	35.00	-9	1,852	-0.49%
2019/01/02	0	0.00	5	34.44	34.45	-5	1,844	-0.27%
2018/12/28	2	33.83	1	33.95	34.00	1	1,849	0.05%
2018/12/27	4	34.14	4	34.45	33.80	0	1,879	0.00%
2018/12/26	2	34.03	1	34.50	33.80	1	1,876	0.05%
2018/12/25	6	34.08	2	34.30	34.20	4	1,877	0.21%
2018/12/24	3	34.72	1	34.75	35.00	2	1,878	0.11%
2018/12/22	0	0.00	7	34.56	34.55	-7	1,888	-0.37%
2018/12/21	0	0.00	4	34.60	34.75	-4	1,944	-0.21%
2018/12/20	11	34.14	0	0.00	34.10	11	1,934	0.57%
2018/12/19	7	34.77	0	0.00	35.05	7	1,912	0.37%
2018/12/18	1	35.20	16	35.32	35.40	-15	1,898	-0.79%
2018/12/14	1	34.05	0	0.00	34.15	1	1,854	0.05%
2018/12/13	2	34.60	0	0.00	34.65	2	1,856	0.11%
2018/12/10	0	0.00	6	34.05	34.30	-6	1,884	-0.32%
2018/12/06	26	34.36	1	36.00	34.25	25	1,883	1.33%
2018/12/05	2	36.83	0	0.00	36.85	2	1,841	0.11%
2018/12/04	7	37.63	0	0.00	37.85	7	1,886	0.37%
2018/12/03	0	0.00	3	37.63	37.85	-3	1,900	-0.16%
2018/11/28	11	36.33	27	36.59	36.45	-16	1,795	-0.89%
2018/11/27	7	35.41	1	35.60	35.50	6	1,735	0.35%
2018/11/26	2	34.75	0	0.00	34.60	2	1,716	0.12%
2018/11/23	4	34.79	0	0.00	34.65	4	1,715	0.23%
2018/11/22	23	36.26	12	36.92	35.35	11	1,694	0.65%
2018/11/21	10	35.53	100	35.87	36.35	-90	1,610	-5.59%
2018/11/20	0	0.00	8	34.90	35.40	-8	1,546	-0.52%
2018/11/19	0	0.00	4	36.38	35.45	-4	1,518	-0.26%
2018/11/16	4	35.33	8	34.89	35.00	-4	1,433	-0.28%
2018/11/15	1	33.60	3	33.78	33.95	-2	1,356	-0.15%
2018/11/14	0	0.00	2	33.65	33.35	-2	1,352	-0.15%
2018/11/13	0	0.00	1	32.80	33.15	-1	1,342	-0.07%
2018/11/12	0	0.00	1	32.60	32.65	-1	1,349	-0.07%
2018/11/09	0	0.00	1	32.55	32.55	-1	1,364	-0.07%
2018/11/07	0	0.00	5	32.39	32.35	-5	1,372	-0.36%
2018/11/06	1	32.40	1	32.50	31.85	0	1,393	0.00%
2018/11/05	0	0.00	5	32.36	32.10	-5	1,412	-0.35%
2018/11/02	1	31.50	2	32.00	31.75	-1	1,459	-0.07%
2018/11/01	0	0.00	20	31.20	31.70	-20	1,544	-1.29%
2018/10/30	18	29.45	0	0.00	29.55	18	1,604	1.12%
2018/10/29	0	0.00	1	29.80	29.80	-1	1,630	-0.06%
2018/10/26	2	30.08	0	0.00	29.65	2	1,648	0.12%
2018/10/25	3	30.33	0	0.00	30.10	3	1,655	0.18%
2018/10/24	1	33.10	0	0.00	32.25	1	1,667	0.06%
2018/10/23	0	0.00	0	32.90	32.70	0	1,662	0.00%
2018/10/16	4	32.39	2	32.58	32.00	2	1,696	0.12%
2018/10/15	2	30.83	1	31.45	31.40	1	1,686	0.06%
2018/10/11	3	29.25	0	0.00	29.50	3	1,676	0.18%
2018/10/08	1	32.50	0	0.00	32.60	1	1,606	0.06%
2018/10/04	4	34.43	0	0.00	34.30	4	1,575	0.25%
2018/10/01	0	0.00	5	33.90	34.50	-5	1,556	-0.32%
2018/09/28	20	33.38	1	33.10	33.10	19	1,532	1.24%
2018/09/27	10	34.40	18	34.50	34.50	-8	1,496	-0.53%
2018/09/25	20	34.60	0	0.00	34.85	20	1,500	1.33%
2018/09/21	0	0.00	5	34.32	34.20	-5	1,501	-0.33%
2018/09/13	8	35.30	0	0.00	35.00	8	1,483	0.54%
2018/09/10	1	34.20	0	0.00	34.50	1	1,524	0.07%
2018/09/07	3	38.23	0	0.00	38.00	3	1,481	0.20%
2018/09/06	23	40.53	2	39.63	39.60	21	1,456	1.44%
2018/08/30	1	41.90	0	0.00	41.80	1	1,473	0.07%
2018/08/24	1	41.15	0	0.00	41.05	1	1,575	0.06%
2018/08/23	1	41.20	0	0.00	41.30	1	1,601	0.06%
2018/08/22	2	42.48	0	0.00	41.65	2	1,622	0.12%
2018/08/20	0	0.00	2	41.20	40.90	-2	1,655	-0.12%
2018/08/17	0	0.00	3	42.20	41.75	-3	1,662	-0.18%
2018/08/16	3	41.55	1	41.35	41.70	2	1,670	0.12%
2018/08/15	0	0.00	1	42.00	42.05	-1	1,684	-0.06%
2018/08/14	3	42.30	0	0.00	42.60	3	1,719	0.17%
2018/08/13	0	0.00	7	43.43	42.65	-7	1,765	-0.40%
2018/08/10	0	0.00	7	44.49	44.00	-7	1,787	-0.39%
2018/08/09	2	44.28	0	0.00	44.35	2	1,779	0.11%
2018/08/08	9	46.67	12	46.64	46.15	-3	1,763	-0.17%
2018/08/07	1	46.25	28	45.72	45.70	-27	1,701	-1.59%
2018/08/06	2	45.50	18.7	45.12	45.10	-16.7	1,687	-0.99%
2018/08/03	2	45.25	0	0.00	45.35	2	1,723	0.12%
2018/08/02	2	44.60	0	0.00	44.10	2	1,814	0.11%
2018/08/01	1	45.10	15	44.40	44.80	-14	1,841	-0.76%
2018/07/31	8	42.80	0	0.00	44.00	8	1,807	0.44%
2018/07/30	5	42.35	11	42.37	42.40	-6	1,816	-0.33%
2018/07/26	20	43.00	0	0.00	42.70	20	1,906	1.05%
2018/07/25	21	43.39	23	43.92	43.45	-2	1,903	-0.11%
2018/07/23	5	44.50	8	45.05	44.25	-3	1,902	-0.16%
2018/07/19	3	44.95	6	45.17	45.05	-3	1,919	-0.16%
2018/07/18	0	0.00	1	44.90	44.80	-1	1,945	-0.05%
2018/07/17	0	0.00	2	43.90	44.00	-2	1,935	-0.10%
2018/07/06	1	42.00	0	0.00	42.05	1	1,962	0.05%
2018/07/04	1	41.80	0	0.00	42.75	1	1,945	0.05%
2018/07/02	3	42.80	1	43.39	42.80	2	1,971	0.10%
2018/06/28	5	41.90	0	0.00	41.60	5	1,973	0.25%
2018/06/27	1	41.95	0	0.00	42.20	1	1,984	0.05%
2018/06/20	1	42.70	0	0.00	42.75	1	2,007	0.05%
2018/06/15	3	46.62	2	45.75	46.40	1	1,964	0.05%
2018/06/14	0	0.00	1	46.20	45.70	-1	1,953	-0.05%
2018/06/13	0	0.00	3	45.30	45.80	-3	1,947	-0.15%
2018/06/12	3	44.50	0.2	44.60	44.50	2.8	1,950	0.15%
2018/06/11	0	0.00	1	44.35	44.50	-1	1,981	-0.05%
2018/06/06	3	46.27	2	46.50	46.20	1	2,048	0.05%
2018/06/05	5	46.32	1	46.70	45.75	4	2,051	0.19%
2018/06/01	0	0.00	16	46.11	46.00	-16	2,014	-0.79%
2018/05/31	0	0.00	6	45.11	45.10	-6	1,973	-0.30%
2018/05/30	0	0.00	2	44.65	44.30	-2	1,959	-0.10%
2018/05/29	9	43.80	0	0.00	43.80	9	1,955	0.46%
2018/05/25	2	44.80	2	45.55	44.30	0	1,957	0.00%
2018/05/24	1	44.80	1	45.50	45.00	0	1,947	0.00%
2018/05/23	2	45.25	1	44.70	44.60	1	1,941	0.05%
2018/05/22	0	0.00	1	46.15	45.65	-1	1,928	-0.05%
2018/05/21	0	0.00	1	45.30	45.90	-1	1,897	-0.05%
2018/05/17	12	44.01	16	44.00	44.00	-4	1,840	-0.22%
2018/05/16	2	44.28	2	44.43	44.10	0	1,844	0.00%
2018/05/15	7	44.42	6	43.93	44.50	1	1,858	0.05%
2018/05/14	9	43.12	1	44.20	43.65	8	1,945	0.41%
2018/05/11	4	43.64	1	43.35	43.35	3	1,951	0.15%
2018/05/10	5	43.28	162	42.24	43.60	-157	1,905	-8.24%	大賣/鉅額交易
2018/05/09	1	41.20	22	41.49	41.10	-21	1,795	-1.17%
2018/05/08	9	40.14	0	0.00	40.20	9	1,795	0.50%
2018/05/07	2	40.20	0	0.00	40.15	2	1,806	0.11%
2018/05/04	73	41.31	4	41.31	40.70	69	1,795	3.84%
2018/05/03	76	40.53	5	41.00	39.95	71	1,790	3.96%
2018/05/02	1	39.70	0	0.00	39.60	1	1,903	0.05%
2018/04/26	4	39.33	1	39.05	38.75	3	2,040	0.15%
2018/04/25	6	39.87	31	40.04	40.15	-25	2,124	-1.18%
2018/04/24	6	40.40	1	40.55	40.30	5	2,174	0.23%
2018/04/23	14	42.21	6	43.60	42.10	8	2,218	0.36%
2018/04/20	12	42.72	3	42.95	42.90	9	2,282	0.39%
2018/04/19	2	43.30	9	43.39	43.05	-7	2,343	-0.30%
2018/04/18	8	42.61	0	0.00	42.20	8	2,383	0.34%
2018/04/13	2	43.20	1	43.10	42.75	1	2,592	0.04%
2018/04/12	3	42.67	2	42.90	43.45	1	2,718	0.04%
2018/04/11	1	42.10	0	0.00	42.15	1	2,813	0.04%
2018/04/10	3	42.20	0	0.00	41.90	3	2,883	0.10%
2018/04/09	2	42.40	2	41.90	41.70	0	3,062	0.00%
2018/04/02	1	44.00	5	44.10	43.90	-4	3,429	-0.12%
2018/03/27	1	43.90	1	44.00	44.00	0	4,886	0.00%
2018/03/26	0	0.00	2	43.20	43.30	-2	5,169	-0.04%
2018/03/23	7	43.38	14	43.10	43.50	-7	5,274	-0.13%
2018/03/21	0	0.00	1	45.45	45.40	-1	5,295	-0.02%
2018/03/19	5	46.15	0	0.00	45.95	5	5,327	0.09%
2018/03/16	15	46.83	0	0.00	46.65	15	5,316	0.28%
2018/03/15	11	47.21	0	0.00	47.15	11	5,304	0.21%
2018/03/14	19	48.05	2	47.80	48.05	17	5,282	0.32%
2018/03/13	1	45.50	2	45.30	45.30	-1	5,208	-0.02%
2018/03/12	5	45.56	10	45.20	45.50	-5	5,212	-0.10%
2018/03/09	0	0.00	10	44.95	45.10	-10	5,300	-0.19%
2018/03/07	1	45.80	0	0.00	45.70	1	5,400	0.02%
2018/03/05	1	46.10	0	0.00	46.00	1	5,591	0.02%
2018/03/02	7	46.83	0	0.00	46.70	7	5,729	0.12%
2018/03/01	1	48.20	0	0.00	47.90	1	5,780	0.02%
2018/02/27	7	48.83	2	48.30	48.80	5	5,792	0.09%
2018/02/26	2	47.43	0	47.40	47.30	2	5,848	0.03%
2018/02/23	10	48.30	0	0.00	48.10	10	5,919	0.17%
2018/02/22	6	48.00	1	48.00	47.90	5	5,921	0.08%
2018/02/21	2	46.65	0	0.00	47.35	2	5,932	0.03%
2018/02/12	1	45.60	0	0.00	45.75	1	5,920	0.02%
2018/02/09	1	45.80	0	0.00	46.25	1	5,906	0.02%
2018/02/08	21	47.16	0	0.00	46.65	21	5,879	0.36%
2018/02/07	1	48.20	13	47.10	47.50	-12	5,854	-0.20%
2018/02/06	29	45.75	7	45.40	45.45	22	5,802	0.38%
2018/02/05	7	50.39	0	0.00	50.40	7	5,682	0.12%
2018/02/02	2	52.70	0	0.00	52.60	2	5,639	0.04%
2018/02/01	2	52.90	0	0.00	52.50	2	5,653	0.04%
2018/01/31	20	53.10	2	53.10	53.10	18	5,662	0.32%
2018/01/30	1	52.00	2	51.60	52.00	-1	5,664	-0.02%
2018/01/29	22	51.44	0	0.00	52.50	22	5,647	0.39%
2018/01/26	51	51.87	5	51.80	52.00	46	5,631	0.82%
2018/01/25	47	50.99	2	51.40	51.50	45	5,601	0.80%
2018/01/24	1	53.40	4	53.60	53.60	-3	5,447	-0.06%
2018/01/23	2	54.40	8	53.23	53.20	-6	5,431	-0.11%
2018/01/22	15	55.64	0	0.00	55.50	15	5,397	0.28%
2018/01/19	10	55.00	6	54.67	54.80	4	5,567	0.07%
2018/01/18	20	56.00	7	56.54	55.80	13	5,535	0.23%
2018/01/17	50	56.76	9	56.41	56.50	41	5,508	0.74%
2018/01/16	16.5	57.89	7	58.23	58.50	9.5	5,500	0.17%
2018/01/15	1	57.10	61	57.05	57.00	-60	5,450	-1.10%
2018/01/12	9	57.94	3	58.30	58.50	6	5,404	0.11%
2018/01/11	20	57.12	3	57.43	56.70	17	5,356	0.32%
2018/01/10	12	58.67	2	59.10	58.60	10	5,262	0.19%
2018/01/09	3	59.60	27	59.76	60.20	-24	5,217	-0.46%
2018/01/08	8	58.51	9	59.72	59.10	-1	5,159	-0.02%
2018/01/05	60	62.74	56	62.43	62.10	4	5,055	0.08%
2018/01/04	88	62.81	88	62.89	63.50	0	4,963	0.00%
2018/01/03	162	63.92	17	63.91	63.40	145	4,910	2.95%	大買/鉅額交易
2018/01/02	22	63.08	20	63.10	63.90	2	4,777	0.04%