台虹 (8039)-凱基-站前券商分點個股進出

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
47.90
漲跌
▲0.60
漲幅
+1.27%
成交量
1,052張
產業
上市電子零組件類股
398人加入追蹤

立即追蹤
本地時間:13:30

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

台虹 (8039)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	48.15	0	0.00	47.90	1	750	0.13%
2024/04/22	0	0.00	1	48.00	47.55	-1	759	-0.13%
2024/04/17	6	48.45	1	48.50	48.75	5	787	0.63%
2024/04/16	0	0.00	9	47.13	47.05	-9	779	-1.15%
2024/04/15	10	47.70	3	48.00	47.90	7	802	0.87%
2024/04/10	4.1	48.31	4	47.95	48.20	0.1	863	0.01%
2024/04/09	4	48.81	4	47.90	48.00	0	867	0.00%
2024/04/08	19	47.60	1	47.25	47.60	18	864	2.08%
2024/04/02	32	46.44	1.1	46.61	46.60	30.9	984	3.14%
2024/03/29	1	46.20	35	46.19	46.15	-34	1,352	-2.51%
2024/03/28	0	0.00	1	46.55	46.60	-1	1,371	-0.07%
2024/03/27	0	0.00	1	45.66	46.15	-1	1,362	-0.07%
2024/03/21	0	0.00	2	46.10	45.80	-2	1,350	-0.15%
2024/03/20	2	45.90	0	0.00	45.95	2	1,353	0.15%
2024/03/19	0	0.00	0.1	45.60	45.60	-0.1	1,355	-0.01%
2024/03/14	0	45.85	0	0.00	45.80	0	1,352	0.00%
2024/03/13	0.1	46.05	0	0.00	45.80	0.1	1,350	0.01%
2024/03/12	0	45.52	0	0.00	45.75	0	1,345	0.00%
2024/03/11	1	45.10	0	0.00	45.20	1	1,344	0.07%
2024/03/08	2.1	44.97	0	0.00	45.00	2.1	1,343	0.16%
2024/03/07	0	0.00	1	46.35	45.60	-1	1,331	-0.08%
2024/03/06	35	46.26	3	46.50	46.55	32	1,321	2.42%
2024/03/04	10	45.50	0	0.00	45.65	10	1,300	0.77%
2024/03/01	30.1	45.43	39	45.41	45.30	-8.9	1,288	-0.69%
2024/02/29	7	45.74	7	45.60	45.60	0	1,280	0.00%
2024/02/27	33	45.94	0	0.00	45.90	33	1,271	2.60%
2024/02/26	1	46.15	0	0.00	46.30	1	1,264	0.08%
2024/02/23	2	46.50	13	46.66	46.50	-11	1,250	-0.88%
2024/02/22	1	46.90	0	0.00	46.70	1	1,239	0.08%
2024/02/21	2	47.03	1	46.55	47.00	1	1,222	0.08%
2024/02/20	0	48.75	0	0.00	49.00	0	1,182	0.00%
2024/02/19	0	0.00	1	49.20	49.15	-1	1,173	-0.09%
2024/02/16	3	48.30	2	48.35	48.70	1	1,156	0.09%
2024/02/02	3	47.60	0	0.00	47.65	3	1,120	0.27%
2024/01/31	14.1	48.25	2	48.43	48.25	12.1	1,104	1.10%
2024/01/26	0	0.00	1	47.80	47.80	-1	1,095	-0.09%
2024/01/25	13	47.99	0	0.00	47.80	13	1,095	1.19%
2024/01/23	83	48.36	0	0.00	48.40	83	1,078	7.70%
2024/01/19	0	0.00	4	48.00	47.85	-4	1,056	-0.38%
2024/01/18	0	0.00	0.2	47.55	47.90	-0.2	1,057	-0.02%
2024/01/17	2	47.75	0	0.00	47.55	2	1,042	0.19%
2024/01/12	0.1	47.00	0	0.00	46.95	0.1	1,014	0.01%
2024/01/11	0	0.00	28	46.66	47.75	-28	1,003	-2.79%
2024/01/10	6	46.10	22	46.33	46.05	-16	986	-1.62%
2024/01/09	3.1	46.92	1	46.80	47.00	2.1	975	0.22%
2024/01/08	1	46.20	0	0.00	46.05	1	941	0.11%
2024/01/05	5	46.55	0	0.00	46.35	5	922	0.54%
2024/01/04	12	47.69	0	0.00	46.30	12	898	1.34%
2024/01/03	41	47.93	0	0.00	47.90	41	864	4.74%
2024/01/02	17	48.36	1	48.10	48.50	16	849	1.88%
2023/12/29	25	48.99	0	0.00	49.05	25	824	3.03%
2023/12/28	208.5	50.11	23	49.78	49.90	185.5	779	23.79%	大買/鉅額交易
2023/12/27	560.1	50.01	17.2	49.45	50.80	542.9	683	79.44%	大買/鉅額交易
2023/12/26	21	47.75	20	47.88	47.10	1	453	0.22%
2023/12/25	0	0.00	2.1	44.50	45.00	-2.1	309	-0.68%
2023/12/15	0	0.00	2	43.70	43.40	-2	293	-0.68%
2023/11/07	10	42.00	0	0.00	41.85	10	415	2.40%
2023/11/01	0	0.00	0.1	40.80	41.05	-0.1	418	-0.02%
2023/10/26	1	42.25	1	42.55	42.10	0	404	0.00%
2023/10/20	0.1	41.00	0	0.00	41.15	0.1	391	0.03%
2023/10/13	0	0.00	0	42.80	42.85	0	383	0.00%
2023/10/06	1	42.60	0	0.00	42.95	1	378	0.26%
2023/10/05	0	0.00	0	43.05	42.90	0	376	0.00%
2023/10/04	0	42.50	0	0.00	42.45	0	375	0.00%
2023/09/26	1	42.50	0	0.00	42.60	1	383	0.26%
2023/09/21	0	43.00	0	0.00	42.65	0	379	0.00%
2023/09/06	0	0.00	0.5	44.55	44.35	-0.5	332	-0.15%
2023/08/31	0	0.00	0.2	43.85	43.80	-0.2	320	-0.06%
2023/08/23	0	0.00	1	43.30	43.50	-1	294	-0.34%
2023/08/14	0	0.00	1	42.25	42.35	-1	245	-0.41%
2023/08/11	0	0.00	0	42.45	42.90	0	245	0.00%
2023/08/09	0	0.00	1.2	43.26	42.70	-1.2	237	-0.50%
2023/07/31	1	41.80	0	0.00	42.05	1	219	0.46%
2023/07/27	0	0.00	0.1	43.00	42.55	-0.1	215	-0.05%
2023/07/26	0	0.00	0	42.10	42.05	0	210	0.00%
2023/07/12	1	41.45	0	0.00	41.30	1	195	0.51%
2023/07/10	1	41.25	0	0.00	41.35	1	194	0.51%
2023/07/07	0.1	41.45	0	0.00	41.40	0.1	192	0.05%
2023/07/03	0	43.70	0	0.00	43.70	0	171	0.00%
2023/06/30	0	0.00	10.9	43.69	43.75	-10.9	170	-6.39%
2023/06/29	0	0.00	20	43.65	43.70	-20	170	-11.74%
2023/06/28	0	0.00	22	43.55	43.65	-22	169	-12.97%
2023/06/27	2	43.35	18	43.48	43.30	-16	168	-9.49%
2023/06/21	0	0.00	5	43.54	43.60	-5	167	-2.99%
2023/06/16	0	0.00	1	44.50	44.20	-1	165	-0.60%
2023/06/15	0	0.00	0.1	43.70	43.75	-0.1	159	-0.05%
2023/06/12	1	42.35	1.1	42.40	42.50	-0.1	159	-0.04%
2023/06/09	1	42.70	0	0.00	42.50	1	162	0.62%
2023/06/02	1	42.25	0	0.00	42.25	1	172	0.58%
2023/05/25	5	42.48	0	0.00	42.50	5	167	2.99%
2023/05/16	0	0.00	0	41.80	41.70	0	162	0.00%
2023/05/12	0	42.60	0	42.10	42.10	0	165	0.00%
2023/05/08	0	0.00	4.2	42.02	41.95	-4.2	162	-2.61%
2023/05/03	0	0.00	0.1	42.50	42.55	-0.1	163	-0.06%
2023/04/28	0	0.00	2.1	42.11	42.00	-2.1	154	-1.36%
2023/04/19	0.1	42.70	0	0.00	42.70	0.1	139	0.07%
2023/04/17	0	0.00	0.1	42.80	42.70	-0.1	136	-0.08%
2023/04/06	0	0.00	7	42.32	42.60	-7	136	-5.14%
2023/03/31	0	42.50	0	0.00	42.60	0	136	0.00%
2023/03/10	0	42.45	0	0.00	42.35	0	126	0.03%
2023/03/08	0	0.00	1.7	43.70	43.85	-1.7	118	-1.40%
2023/03/02	0	0.00	2	42.55	42.55	-2	107	-1.86%
2023/02/23	0	0.00	0.3	42.60	42.60	-0.3	109	-0.31%
2023/02/13	0	0.00	11	42.00	41.75	-11	130	-8.41%
2023/02/06	0	42.45	0	0.00	42.05	0	141	0.00%
2023/02/02	2	41.95	0	0.00	42.10	2	143	1.40%
2023/02/01	0	0.00	0	42.05	41.95	0	144	-0.03%
2023/01/16	0	0.00	1	41.20	41.20	-1	165	-0.60%
2023/01/13	0.2	41.10	1	41.25	41.20	-0.8	168	-0.48%
2023/01/12	0.1	41.30	0	0.00	41.15	0.1	199	0.05%
2023/01/09	0.1	41.50	0	0.00	41.70	0.1	204	0.05%
2022/12/23	0	0.00	9	41.10	41.00	-9	212	-4.23%
2022/12/20	0	0.00	12	41.75	41.40	-12	216	-5.55%
2022/12/19	0	0.00	1	41.90	41.95	-1	216	-0.46%
2022/12/06	0	0.00	6	42.63	42.30	-6	222	-2.70%
2022/12/05	0	0.00	0	43.05	42.90	0	225	0.00%
2022/12/02	6	42.60	0	0.00	42.80	6	227	2.64%
2022/11/29	0	0.00	7	42.00	42.10	-7	229	-3.05%
2022/11/28	0.1	41.80	0	0.00	41.85	0.1	229	0.02%
2022/11/25	0	0.00	2	42.30	42.30	-2	230	-0.87%
2022/11/18	0	42.25	0	0.00	42.20	0	239	0.00%
2022/11/16	0.1	41.70	0	0.00	41.75	0.1	240	0.02%
2022/11/08	0	0.00	1	41.85	41.65	-1	230	-0.43%
2022/11/02	2	41.60	2	41.38	40.80	0	230	0.00%
2022/10/24	0	0.00	10	38.49	38.55	-10	212	-4.70%
2022/10/20	10	37.75	0	0.00	36.90	10	211	4.72%
2022/10/19	0	0.00	15	39.02	39.20	-15	184	-8.13%
2022/10/11	1	39.00	0	0.00	38.70	1	208	0.48%
2022/09/30	5	39.37	0	0.00	39.55	5	230	2.17%
2022/09/29	15	38.85	20	39.22	40.30	-5	235	-2.13%
2022/09/26	1	39.50	0	0.00	39.50	1	252	0.40%
2022/09/14	0	0.00	10	41.65	41.75	-10	261	-3.83%
2022/09/12	20	41.20	0	0.00	41.45	20	260	7.68%
2022/09/08	8	40.95	0	0.00	41.20	8	259	3.09%
2022/09/07	2	40.60	0	0.00	40.55	2	257	0.78%
2022/09/01	0	40.85	0	0.00	40.80	0	259	0.00%
2022/08/30	0	41.10	0	0.00	40.90	0	259	0.00%
2022/08/26	0	41.15	0	0.00	41.10	0	252	0.00%
2022/08/22	0	0.00	0.2	41.70	41.50	-0.2	256	-0.06%
2022/08/04	1	40.30	1	40.75	40.75	0	285	0.00%
2022/07/29	0	0.00	2	41.25	41.15	-2	276	-0.72%
2022/07/28	0	0.00	1.5	41.02	41.20	-1.5	276	-0.54%
2022/07/27	2	40.10	0	0.00	40.45	2	272	0.73%
2022/07/20	2	40.90	0	0.00	40.70	2	267	0.75%
2022/07/15	0	0.00	1	43.10	43.30	-1	251	-0.40%
2022/07/11	1	40.80	0	0.00	42.00	1	244	0.41%
2022/05/31	0	0.00	2	47.23	47.30	-2	319	-0.63%
2022/05/30	5	47.03	0	0.00	47.05	5	321	1.56%
2022/05/26	0	0.00	10	46.80	46.80	-10	325	-3.07%
2022/05/25	0	0.00	1	47.15	47.20	-1	327	-0.30%
2022/05/23	20	47.15	0	0.00	47.00	20	345	5.79%
2022/05/20	0	0.00	1	46.20	46.90	-1	364	-0.27%
2022/05/18	0	0.00	0.2	45.55	45.65	-0.2	383	-0.04%
2022/05/17	0	0.00	0	45.75	45.65	0	389	0.00%
2022/05/13	0	0.00	4	45.00	45.10	-4	402	-0.99%
2022/05/05	0	0.00	1	44.70	44.60	-1	421	-0.24%
2022/04/29	2	43.65	0	0.00	43.80	2	433	0.46%
2022/04/27	1	43.20	0	0.00	43.60	1	433	0.23%
2022/04/14	2	44.45	0	0.00	44.50	2	456	0.44%
2022/04/13	1	44.50	0	0.00	44.35	1	460	0.22%
2022/04/12	2	44.55	0	0.00	44.50	2	462	0.43%
2022/04/11	0	44.50	10	44.40	44.75	-10	465	-2.15%
2022/04/07	5	45.10	0	0.00	45.00	5	475	1.05%
2022/04/01	0	45.20	0	0.00	45.15	0	488	0.00%
2022/03/30	0	0.00	1	45.40	45.35	-1	502	-0.20%
2022/03/24	1	45.05	0	0.00	45.10	1	493	0.20%
2022/03/23	0	0.00	1	45.90	45.65	-1	495	-0.20%
2022/03/22	1	45.10	0	0.00	45.50	1	491	0.20%
2022/03/21	0	0.00	1	44.90	45.25	-1	491	-0.20%
2022/03/16	21	44.01	0	0.00	43.50	21	491	4.27%
2022/03/15	1	43.60	1	43.90	43.90	0	485	0.00%
2022/03/11	3	44.42	0	0.00	44.35	3	470	0.64%
2022/03/10	0	0.00	5	45.25	44.90	-5	466	-1.07%
2022/03/07	1	45.10	0	0.00	45.15	1	451	0.22%
2022/03/04	6	46.19	8	45.87	46.25	-2	449	-0.44%
2022/02/24	1	46.00	0	0.00	45.75	1	469	0.21%
2022/02/22	3	46.23	0	0.00	46.10	3	453	0.66%
2022/02/21	20	47.50	1	46.95	47.45	19	434	4.37%
2022/02/17	1	46.15	0	0.00	46.30	1	403	0.25%
2022/02/09	0	0.00	0	46.95	46.90	0	421	0.00%
2022/01/20	0	0.00	2	47.10	47.00	-2	444	-0.45%
2022/01/18	21	47.30	1	47.20	47.20	20	450	4.44%
2022/01/03	5	47.83	0	0.00	47.65	5	462	1.08%
2021/12/24	0	0.00	1	47.20	47.05	-1	462	-0.22%
2021/12/17	2	45.93	0	0.00	45.65	2	470	0.43%
2021/12/15	1	46.15	0	0.00	46.10	1	477	0.21%
2021/12/13	0	0.00	2	47.28	47.15	-2	480	-0.42%
2021/12/09	2	46.08	0	0.00	46.15	2	491	0.41%
2021/12/06	3	47.30	0	0.00	46.95	3	489	0.61%
2021/11/30	1	47.60	0	0.00	47.45	1	506	0.20%
2021/11/26	1	47.05	1	47.05	47.10	0	519	0.00%
2021/11/25	0	46.45	0	0.00	46.45	0	512	0.00%
2021/11/23	1	46.10	0	0.00	46.10	1	517	0.19%
2021/11/22	0	0.00	2	46.05	46.45	-2	524	-0.38%
2021/10/22	1	46.85	0	0.00	46.85	1	944	0.11%
2021/10/21	0	0.00	1	47.45	47.30	-1	980	-0.10%
2021/10/20	0	0.00	1	46.75	46.95	-1	1,054	-0.09%
2021/10/06	0	0.00	1	45.05	44.40	-1	1,574	-0.06%
2021/10/05	1	43.20	2	44.90	45.00	-1	1,595	-0.06%
2021/10/04	1	44.55	0	0.00	44.05	1	1,613	0.06%
2021/10/01	1	45.20	0	0.00	44.95	1	1,620	0.06%
2021/09/24	1	47.15	0	0.00	47.05	1	1,718	0.06%
2021/09/23	1	46.85	0	0.00	46.80	1	1,735	0.06%
2021/09/22	2	46.48	0	0.00	46.40	2	1,756	0.11%
2021/09/14	0	0.00	0	47.25	47.85	0	1,833	0.00%
2021/08/31	1	47.60	0	0.00	48.00	1	1,917	0.05%
2021/08/24	0	0.00	1	47.80	47.75	-1	1,919	-0.05%
2021/08/20	1	46.50	0	0.00	46.45	1	1,924	0.05%
2021/08/17	1	48.20	0	0.00	47.95	1	1,882	0.05%
2021/08/13	2	50.13	1	50.00	49.20	1	1,846	0.05%
2021/08/12	1	52.80	10	52.80	52.80	-9	1,831	-0.49%
2021/08/11	1	53.10	1	52.70	53.00	0	1,811	0.00%
2021/08/06	1	54.80	0	0.00	55.00	1	1,842	0.05%
2021/08/05	0	0.00	16	54.84	54.40	-16	1,894	-0.84%
2021/08/04	1	53.90	8	54.15	53.90	-7	1,925	-0.36%
2021/08/03	34	54.11	0	0.00	53.90	34	1,950	1.74%
2021/07/30	0	0.00	1	56.10	55.60	-1	1,922	-0.05%
2021/07/28	0	0.00	1	55.40	57.30	-1	1,926	-0.05%
2021/07/27	0	0.00	11	57.65	57.50	-11	1,949	-0.56%
2021/07/26	0	0.00	23	56.73	57.90	-23	1,983	-1.16%
2021/07/23	0	0.00	17	55.54	55.50	-17	1,984	-0.86%
2021/07/22	1	54.70	3	54.53	54.80	-2	2,010	-0.10%
2021/07/21	0	0.00	2	54.00	53.40	-2	2,043	-0.10%
2021/07/20	7	54.17	8	53.78	53.60	-1	2,095	-0.05%
2021/07/19	11.1	55.32	1	55.20	55.00	10.1	2,088	0.48%
2021/07/16	11	55.91	1	56.00	56.00	10	2,095	0.48%
2021/07/15	48	57.28	21	57.79	56.40	27	2,098	1.29%
2021/07/14	2	58.20	9	57.96	58.90	-7	1,918	-0.36%
2021/07/07	5	55.10	5	55.40	55.10	0	1,764	0.00%
2021/07/01	0	0.00	4	53.00	53.40	-4	1,802	-0.22%
2021/06/30	3	53.50	7	53.76	53.50	-4	1,798	-0.22%
2021/06/29	5	53.80	7	53.69	53.80	-2	1,799	-0.11%
2021/06/28	3	53.50	5	53.20	53.50	-2	1,819	-0.11%
2021/06/25	3	52.70	3	52.70	52.70	0	1,812	0.00%
2021/06/24	2	52.30	0	0.00	52.40	2	1,811	0.11%
2021/06/23	0	0.00	10.2	51.90	52.00	-10.2	1,781	-0.57%
2021/06/22	10	51.15	1	51.30	50.80	9	1,760	0.51%
2021/06/18	1	51.10	0	0.00	50.70	1	1,753	0.06%
2021/06/17	0	50.60	0	0.00	51.10	0	1,749	0.00%
2021/06/16	0	0.00	11	50.09	49.50	-11	1,743	-0.63%
2021/06/15	0	0.00	1	50.50	50.30	-1	1,739	-0.06%
2021/06/11	0	0.00	3	49.90	49.95	-3	1,738	-0.17%
2021/06/10	0	0.00	3	48.55	49.00	-3	1,736	-0.17%
2021/06/09	3	48.00	0	0.00	47.90	3	1,739	0.17%
2021/06/08	0	0.00	12	48.30	48.30	-12	1,767	-0.68%
2021/06/07	2	47.15	0	0.00	47.45	2	1,802	0.11%
2021/06/04	10	47.77	0	0.00	47.70	10	1,825	0.55%
2021/06/03	1	48.25	0	0.00	48.15	1	1,858	0.05%
2021/06/02	1	48.50	0	0.00	48.50	1	1,899	0.05%
2021/05/31	0	0.00	2	48.55	48.70	-2	1,946	-0.10%
2021/05/28	1	47.35	1	47.30	47.50	0	1,945	0.00%
2021/05/27	2	46.85	0	0.00	47.10	2	1,963	0.10%
2021/05/25	0	0.00	4	46.73	46.75	-4	2,026	-0.20%
2021/05/24	1	45.35	0	0.00	45.75	1	2,023	0.05%
2021/05/21	1	45.45	2	45.85	45.85	-1	2,033	-0.05%
2021/05/20	3	45.10	0	0.00	45.20	3	2,047	0.15%
2021/05/19	5	45.56	0	0.00	45.50	5	2,050	0.24%
2021/05/18	0	0.00	1	46.35	46.45	-1	2,033	-0.05%
2021/05/17	1	44.00	1.1	44.81	43.80	-0.1	2,032	0.00%
2021/05/14	10	46.25	12	46.21	46.25	-2	2,004	-0.10%
2021/05/13	11	45.24	0	0.00	44.85	11	1,988	0.55%
2021/05/12	3	45.15	0	0.00	45.75	3	1,925	0.16%
2021/05/11	4	49.50	8	48.13	48.15	-4	1,886	-0.21%
2021/05/10	7	50.34	5	50.14	50.10	2	1,847	0.11%
2021/05/07	2	50.80	0	0.00	51.00	2	1,824	0.11%
2021/05/06	1.1	50.42	0	0.00	50.40	1.1	1,809	0.06%
2021/05/04	4	52.33	2	51.90	51.50	2	1,751	0.11%
2021/05/03	2	55.75	0	0.00	53.20	2	1,696	0.12%
2021/04/29	4	58.35	3	58.60	58.00	1	1,640	0.06%
2021/04/28	0	0.00	3	56.77	57.30	-3	1,549	-0.19%
2021/04/27	0	0.00	1	56.60	57.00	-1	1,527	-0.07%
2021/04/22	3	55.60	1	55.60	53.60	2	1,456	0.14%
2021/04/21	0	0.00	15	55.47	55.20	-15	1,430	-1.05%
2021/04/20	0	0.00	2	54.70	54.50	-2	1,395	-0.14%
2021/04/13	1	53.70	0	0.00	52.70	1	1,401	0.07%
2021/04/09	14	54.60	0	0.00	54.50	14	1,376	1.02%
2021/04/08	0	0.00	1	54.30	54.90	-1	1,348	-0.07%
2021/04/07	0	0.00	23	53.28	53.60	-23	1,293	-1.78%
2021/04/01	0	0.00	1	53.30	53.20	-1	1,258	-0.08%
2021/03/31	8	53.30	0	0.00	53.20	8	1,258	0.64%
2021/03/19	1	51.90	8	51.80	52.00	-7	1,237	-0.57%
2021/03/18	3.1	52.76	0	0.00	52.60	3.1	1,225	0.25%
2021/03/17	2	52.40	0	0.00	52.40	2	1,232	0.16%
2021/03/16	0	0.00	0	51.70	52.30	0	1,235	0.00%
2021/03/15	13	52.47	0	0.00	52.30	13	1,241	1.05%
2021/03/12	0	0.00	14	52.02	52.40	-14	1,233	-1.13%
2021/03/11	6	50.42	5	51.00	51.00	1	1,220	0.08%
2021/03/10	2	50.35	0	0.00	50.30	2	1,194	0.17%
2021/03/09	7	50.04	4	50.20	50.40	3	1,179	0.25%
2021/03/08	1	51.00	2	52.15	51.00	-1	1,154	-0.09%
2021/03/05	8	51.59	6	51.83	51.50	2	1,130	0.18%
2021/03/04	3	52.20	0	0.00	52.50	3	1,108	0.27%
2021/03/03	0	0.00	1	52.50	52.50	-1	1,144	-0.09%
2021/03/02	6	51.83	7	51.80	51.80	-1	1,178	-0.08%
2021/02/26	5	52.02	15	52.00	52.10	-10	1,193	-0.84%
2021/02/25	26	53.00	0	0.00	52.90	26	1,242	2.09%
2021/02/24	0	0.00	2	53.20	53.30	-2	1,217	-0.16%
2021/02/23	0	0.00	4	52.40	52.90	-4	1,231	-0.32%
2021/02/22	2	52.70	0	0.00	52.90	2	1,248	0.16%
2021/02/19	13	52.28	0	0.00	52.60	13	1,266	1.03%
2021/02/18	1	52.10	2	52.60	53.00	-1	1,275	-0.08%
2021/02/17	0	0.00	1	52.60	52.50	-1	1,350	-0.07%
2021/02/05	1	51.60	0	0.00	51.80	1	1,375	0.07%
2021/02/04	0	0.00	9	52.13	52.00	-9	1,422	-0.63%
2021/02/02	4	51.10	0	0.00	51.50	4	1,480	0.27%
2021/02/01	4	51.43	0	0.00	51.00	4	1,487	0.27%
2021/01/29	6	52.93	2	52.50	51.80	4	1,500	0.27%
2021/01/27	2	55.20	2	54.40	55.10	0	1,550	0.00%
2021/01/26	0	0.00	10	53.22	53.10	-10	1,575	-0.63%
2021/01/25	1	52.30	2	53.15	53.20	-1	1,601	-0.06%
2021/01/22	0	0.00	4	53.10	53.10	-4	1,636	-0.24%
2021/01/21	2	51.90	2	52.40	51.60	0	1,624	0.00%
2021/01/20	10	52.69	5	52.30	51.80	5	1,626	0.31%
2021/01/19	0	0.00	30	53.40	53.70	-30	1,610	-1.86%
2021/01/18	2	52.70	30	52.80	53.20	-28	1,605	-1.74%
2021/01/15	7	55.91	9	55.16	54.10	-2	1,587	-0.13%
2021/01/14	1	54.30	0.2	54.40	54.60	0.8	1,558	0.05%
2021/01/13	3	53.80	1	54.20	53.80	2	1,557	0.13%
2021/01/12	6	54.17	1	55.00	53.80	5	1,553	0.32%
2021/01/11	1	55.10	0	0.00	55.30	1	1,547	0.06%
2021/01/08	2	55.35	2	55.55	55.20	0	1,546	0.00%
2021/01/07	2	56.15	0	0.00	55.60	2	1,538	0.13%
2021/01/06	0	0.00	7	55.84	55.10	-7	1,514	-0.46%
2021/01/05	5	54.20	0	0.00	54.50	5	1,484	0.34%
2021/01/04	0	0.00	11	55.09	54.80	-11	1,476	-0.74%
2020/12/31	0	0.00	5	54.66	54.60	-5	1,476	-0.34%
2020/12/30	3	54.23	1	54.50	54.30	2	1,477	0.14%
2020/12/29	9	54.59	0	0.00	54.30	9	1,493	0.60%
2020/12/28	2.1	54.81	2	55.00	54.90	0.1	1,489	0.00%
2020/12/25	0	0.00	4	55.08	54.90	-4	1,488	-0.27%
2020/12/24	0	0.00	6	55.08	54.70	-6	1,478	-0.41%
2020/12/23	2	53.60	10	53.50	53.80	-8	1,443	-0.55%
2020/12/22	10	53.69	0	0.00	53.30	10	1,461	0.68%
2020/12/21	3	53.63	0	0.00	53.70	3	1,467	0.20%
2020/12/16	3	54.60	0	0.00	54.70	3	1,504	0.20%
2020/12/14	0	0.00	5	55.30	54.60	-5	1,506	-0.33%
2020/12/11	1	54.50	3	55.37	54.20	-2	1,508	-0.13%
2020/12/10	2	55.20	1	55.30	55.20	1	1,498	0.07%
2020/12/09	1	54.70	4.8	55.35	56.00	-3.8	1,485	-0.26%
2020/12/08	1	54.60	0	0.00	54.70	1	1,469	0.07%
2020/12/07	1	54.90	0	0.00	54.80	1	1,471	0.07%
2020/12/04	0	0.00	1	55.60	55.30	-1	1,460	-0.07%
2020/12/02	11	55.45	3	55.80	55.50	8	1,463	0.55%
2020/12/01	8	55.39	3	55.80	55.80	5	1,461	0.34%
2020/11/30	3	55.40	1	55.40	55.30	2	1,454	0.14%
2020/11/27	3	56.23	0	0.00	56.30	3	1,440	0.21%
2020/11/26	0	0.00	13	57.53	57.90	-13	1,393	-0.93%
2020/11/25	2	55.80	6.1	56.14	55.90	-4.1	1,359	-0.30%
2020/11/24	7	55.51	4	56.40	55.20	3	1,323	0.23%
2020/11/20	0	0.00	0.1	56.10	56.50	-0.1	1,278	-0.01%
2020/11/19	6	56.33	8	56.01	56.00	-2	1,261	-0.16%
2020/11/18	2	55.20	6	55.62	55.50	-4	1,245	-0.32%
2020/11/17	0	0.00	1	56.40	55.90	-1	1,233	-0.08%
2020/11/16	11	55.77	18	56.37	56.40	-7	1,285	-0.54%
2020/11/13	1	54.60	49	54.41	54.90	-48	1,269	-3.78%
2020/11/12	22	55.52	10	55.11	55.00	12	1,330	0.90%
2020/11/11	35	54.92	9	55.32	55.30	26	1,417	1.83%
2020/11/10	0	0.00	10	54.10	54.10	-10	1,414	-0.71%
2020/11/09	2	54.00	2	54.00	54.00	0	1,473	0.00%
2020/11/06	29	54.18	4	54.30	54.10	25	1,532	1.63%
2020/11/05	46	53.30	2	54.00	54.10	44	1,566	2.81%
2020/11/04	10	52.50	12	53.05	53.40	-2	1,590	-0.13%
2020/11/02	0	0.00	1	50.70	51.50	-1	1,731	-0.06%
2020/10/30	3	51.10	11	51.11	50.10	-8	1,731	-0.46%
2020/10/29	4	48.98	0	0.00	49.40	4	1,718	0.23%
2020/10/28	3	49.80	0	0.00	49.60	3	1,762	0.17%
2020/10/20	0	0.00	2	50.80	50.40	-2	1,945	-0.10%
2020/10/19	1	49.75	6	50.63	50.50	-5	2,000	-0.25%
2020/10/16	3	49.92	0	0.00	49.75	3	2,096	0.14%
2020/10/15	0	0.00	8	50.41	50.40	-8	2,286	-0.35%
2020/10/14	7	50.27	0	0.00	50.10	7	2,390	0.29%
2020/10/13	2	50.65	0	0.00	50.70	2	2,444	0.08%
2020/10/12	2	50.70	1	51.40	50.90	1	2,487	0.04%
2020/10/08	2	50.85	0	0.00	51.00	2	2,550	0.08%
2020/10/07	1	50.70	1	51.30	50.80	0	2,624	0.00%
2020/10/06	2	50.80	15	50.93	50.50	-13	2,744	-0.47%
2020/10/05	0	0.00	5	49.05	49.20	-5	2,842	-0.18%
2020/09/30	0	0.00	10	48.81	49.00	-10	2,937	-0.34%
2020/09/29	27	48.61	4	49.76	48.35	23	3,107	0.74%
2020/09/28	1	48.65	7	49.31	49.00	-6	3,160	-0.19%
2020/09/25	10	48.60	2	49.75	48.35	8	3,229	0.25%
2020/09/24	6	49.46	11	49.22	49.25	-5	3,290	-0.15%
2020/09/23	7	49.97	10	49.98	50.10	-3	3,308	-0.09%
2020/09/22	9	50.51	0	0.00	50.10	9	3,321	0.27%
2020/09/21	1	52.00	0	0.00	51.90	1	3,317	0.03%
2020/09/18	5	51.80	0	0.00	51.80	5	3,331	0.15%
2020/09/17	0	0.00	7	52.13	52.20	-7	3,342	-0.21%
2020/09/16	1	51.30	0	0.00	51.30	1	3,348	0.03%
2020/09/15	0	0.00	3	51.57	51.80	-3	3,358	-0.09%
2020/09/14	0	0.00	2	51.05	51.30	-2	3,379	-0.06%
2020/09/11	14	50.52	2	50.70	50.50	12	3,409	0.35%
2020/09/10	0	0.00	3	51.20	51.20	-3	3,408	-0.09%
2020/09/09	0	0.00	12	51.62	51.90	-12	3,406	-0.35%
2020/09/08	1	50.50	1	50.80	50.90	0	3,408	0.00%
2020/09/07	9	50.39	0	0.00	50.20	9	3,419	0.26%
2020/09/04	7	51.07	7	51.31	51.40	0	3,410	0.00%
2020/09/03	2	51.80	5	52.00	52.00	-3	3,417	-0.09%
2020/09/02	0	0.00	2	52.30	51.80	-2	3,422	-0.06%
2020/09/01	9	51.11	3	51.50	51.40	6	3,474	0.17%
2020/08/31	4	51.55	0	0.00	51.60	4	3,522	0.11%
2020/08/28	2	51.95	1	52.20	52.10	1	3,522	0.03%
2020/08/27	8	52.58	0	0.00	51.90	8	3,533	0.23%
2020/08/26	0	0.00	11	53.38	53.40	-11	3,529	-0.31%
2020/08/25	3	52.33	2	52.55	52.10	1	3,516	0.03%
2020/08/24	3	51.77	0	0.00	52.20	3	3,516	0.09%
2020/08/20	8	52.43	2	50.45	50.50	6	3,527	0.17%
2020/08/19	21	55.34	15	56.80	53.90	6	3,463	0.17%
2020/08/18	2	55.00	0	0.00	56.70	2	3,414	0.06%
2020/08/17	12	56.31	57	56.72	57.00	-45	3,336	-1.35%
2020/08/14	0	0.00	6	54.62	54.70	-6	3,213	-0.19%
2020/08/13	0	0.00	5	54.44	54.30	-5	3,181	-0.16%
2020/08/12	1	53.50	27	52.77	53.50	-26	3,112	-0.84%
2020/08/11	10	51.30	18	52.07	51.50	-8	3,057	-0.26%
2020/08/10	1	51.10	23	52.26	51.90	-22	3,023	-0.73%
2020/08/07	12	51.88	1	52.50	51.60	11	2,997	0.37%
2020/08/06	25	52.56	54	53.45	53.70	-29	2,945	-0.98%
2020/08/05	3	51.63	30	51.70	51.50	-27	2,844	-0.95%
2020/08/04	0	0.00	1	50.70	51.20	-1	2,873	-0.03%
2020/08/03	30	50.59	4	50.55	50.10	26	2,890	0.90%
2020/07/31	0	0.00	11	51.74	51.30	-11	2,899	-0.38%
2020/07/30	15	50.97	0	0.00	50.70	15	2,892	0.52%
2020/07/29	9	51.13	8	51.60	51.40	1	2,908	0.03%
2020/07/28	37	51.31	7	51.30	51.10	30	2,907	1.03%
2020/07/27	7	52.53	21	53.36	52.50	-14	2,887	-0.48%
2020/07/24	43	53.37	16	53.87	52.70	27	2,897	0.93%
2020/07/23	11	55.16	0	0.00	55.40	11	2,847	0.39%
2020/07/22	53	56.89	33	56.91	56.30	20	2,817	0.71%
2020/07/21	25	55.82	40	56.11	56.50	-15	2,727	-0.55%
2020/07/20	18	52.12	41	52.75	53.50	-23	2,554	-0.90%
2020/07/17	21	51.30	1	50.60	50.60	20	2,475	0.81%
2020/07/16	12	53.45	0	0.00	53.50	12	2,482	0.48%
2020/07/15	0	0.00	2	55.00	53.00	-2	2,559	-0.08%
2020/07/13	0	0.00	7	55.40	55.70	-7	2,498	-0.28%
2020/07/10	7	52.60	8	54.23	53.90	-1	2,402	-0.04%
2020/07/09	35	53.40	7	53.39	53.70	28	2,302	1.22%
2020/07/08	0	0.00	36	52.89	53.30	-36	2,217	-1.62%
2020/07/07	7	49.31	0	0.00	49.00	7	2,049	0.34%
2020/07/06	4	48.50	13	49.28	49.65	-9	2,006	-0.45%
2020/07/03	0	0.00	63	50.57	50.60	-63	1,985	-3.17%
2020/07/02	1	49.45	23	49.66	49.75	-22	1,963	-1.12%
2020/07/01	7	49.01	7	49.29	48.90	0	1,941	0.00%
2020/06/30	2	48.75	8	48.94	49.00	-6	1,921	-0.31%
2020/06/29	19	47.27	42	47.99	48.10	-23	1,900	-1.21%
2020/06/24	13	47.94	18	48.12	48.10	-5	1,894	-0.26%
2020/06/23	8	48.06	8	48.36	48.00	0	1,908	0.00%
2020/06/22	1	47.65	13	48.05	48.00	-12	1,910	-0.63%
2020/06/19	14	47.34	9	47.80	47.15	5	1,945	0.26%
2020/06/18	0	0.00	24	47.56	47.80	-24	1,949	-1.23%
2020/06/17	2	46.80	2	47.15	46.60	0	1,938	0.00%
2020/06/16	3	46.80	0	0.00	46.70	3	1,980	0.15%
2020/06/15	3	45.70	3	46.00	46.00	0	2,057	0.00%
2020/06/12	8	45.03	8	45.66	45.90	0	2,102	0.00%
2020/06/11	13	46.52	6	46.88	46.45	7	2,137	0.33%
2020/06/10	0	0.00	2	47.00	47.00	-2	2,175	-0.09%
2020/06/09	23	46.60	0	0.00	46.50	23	2,251	1.02%
2020/06/08	51	46.95	14	47.16	46.80	37	2,309	1.60%
2020/06/05	6	48.55	34	48.58	48.55	-28	2,298	-1.22%
2020/06/04	2	47.50	6	47.75	47.55	-4	2,310	-0.17%
2020/06/02	4	47.19	3	47.65	47.25	1	2,401	0.04%
2020/06/01	0	0.00	9	47.59	47.45	-9	2,446	-0.37%
2020/05/29	7	47.10	0	0.00	47.00	7	2,535	0.28%
2020/05/28	12	47.25	3	47.80	46.90	9	2,648	0.34%
2020/05/27	7	47.33	11	47.65	47.75	-4	2,717	-0.15%
2020/05/26	16	47.07	12	47.14	46.95	4	2,786	0.14%
2020/05/25	2	46.25	0	0.00	46.55	2	2,807	0.07%
2020/05/22	20	46.40	5	46.40	46.10	15	2,820	0.53%
2020/05/21	22	47.18	16	47.32	47.15	6	2,824	0.21%
2020/05/19	3	47.00	5	46.80	46.70	-2	2,937	-0.07%
2020/05/18	20	46.81	2	46.90	46.45	18	2,944	0.61%
2020/05/15	15	47.75	24	48.12	47.55	-9	3,001	-0.30%
2020/05/14	20	48.73	11	49.06	48.05	9	3,098	0.29%
2020/05/13	2	49.58	15	49.35	49.70	-13	3,138	-0.41%
2020/05/12	16	48.73	21	48.95	48.50	-5	3,147	-0.16%
2020/05/11	20	49.67	9	50.37	49.40	11	3,181	0.35%
2020/05/08	3	48.85	41	48.90	48.90	-38	3,149	-1.21%
2020/05/07	25	48.63	37	48.65	48.05	-12	3,155	-0.38%
2020/05/06	14	47.46	14	47.56	47.10	0	3,133	0.00%
2020/05/05	17	47.29	43	47.68	47.05	-26	3,154	-0.82%
2020/05/04	22	46.51	6	46.49	46.45	16	3,166	0.51%
2020/04/30	13	46.79	15	46.95	46.75	-2	3,201	-0.06%
2020/04/29	48	46.90	57	46.82	46.70	-9	3,237	-0.28%
2020/04/28	17	45.82	11	45.98	45.90	6	3,248	0.18%
2020/04/27	6	45.75	38	45.97	46.05	-32	3,306	-0.97%
2020/04/24	30	45.23	0	0.00	45.00	30	3,312	0.91%
2020/04/23	40	45.70	33	45.38	45.30	7	3,348	0.21%
2020/04/22	20	44.61	22	45.12	45.30	-2	3,348	-0.06%
2020/04/21	73	46.14	8	46.54	45.10	65	3,371	1.93%
2020/04/20	34	45.97	106	46.48	47.60	-72	3,343	-2.15%	大賣/
2020/04/17	60	45.83	70	46.17	45.90	-10	3,266	-0.31%
2020/04/16	6	44.82	43	45.07	45.05	-37	3,251	-1.14%
2020/04/15	102	45.38	3	46.00	45.30	99	3,309	2.99%	大買/
2020/04/14	7	45.26	24	45.55	45.60	-17	3,358	-0.51%
2020/04/13	31	44.63	13	44.95	44.65	18	3,433	0.52%
2020/04/10	23	45.02	16	45.04	45.05	7	3,558	0.20%
2020/04/09	37	45.51	19	45.68	45.30	18	3,689	0.49%
2020/04/08	15	46.13	8	46.35	46.05	7	3,789	0.18%
2020/04/07	21	44.72	83	44.51	45.55	-62	3,776	-1.64%
2020/04/06	14	42.03	12	42.35	42.55	2	3,779	0.05%
2020/04/01	1	41.85	0	0.00	42.00	1	3,830	0.03%
2020/03/31	33	42.20	15	42.21	41.90	18	3,931	0.46%
2020/03/30	0	43.20	3	42.23	42.20	-3	3,962	-0.08%
2020/03/27	32	42.15	17	42.27	41.55	15	4,000	0.37%
2020/03/26	26	41.62	23	42.16	42.45	3	3,975	0.08%
2020/03/25	12	42.36	14	42.30	42.15	-2	3,958	-0.05%
2020/03/24	1	40.80	8	40.46	40.60	-7	3,911	-0.18%
2020/03/23	2	36.60	3	37.13	37.70	-1	3,888	-0.03%
2020/03/20	3	37.90	10	38.58	38.50	-7	3,885	-0.18%
2020/03/19	29	36.44	7	36.21	35.60	22	3,858	0.57%
2020/03/18	59	41.03	98	40.97	39.55	-39	3,799	-1.03%
2020/03/17	21	40.93	16	40.93	41.00	5	3,789	0.13%
2020/03/16	40	44.29	7	43.86	42.40	33	3,815	0.86%
2020/03/13	93	42.90	71	44.08	44.30	22	3,806	0.58%
2020/03/12	76	48.23	76	46.14	46.90	0	3,729	0.00%
2020/03/11	55	50.48	3	50.60	49.80	52	3,679	1.41%
2020/03/10	37	49.69	83	50.46	51.40	-46	3,683	-1.25%
2020/03/09	63	50.43	6	51.18	49.25	57	3,629	1.57%
2020/03/06	36	51.52	51	51.86	52.20	-15	3,593	-0.42%
2020/03/05	18	51.49	36	51.90	51.40	-18	3,579	-0.50%
2020/03/04	16	51.26	14	51.46	51.80	2	3,644	0.05%
2020/03/03	8	50.63	31	50.25	51.30	-23	3,653	-0.63%
2020/03/02	21	47.88	5	48.09	48.15	16	3,540	0.45%
2020/02/27	24	47.58	33	47.49	47.00	-9	3,462	-0.26%
2020/02/26	1	47.45	44	47.53	47.30	-43	3,377	-1.27%
2020/02/25	50	46.89	18	47.00	47.10	32	3,358	0.95%
2020/02/24	4	46.78	7	46.98	46.90	-3	3,344	-0.09%
2020/02/21	19	46.87	16	47.00	47.00	3	3,341	0.09%
2020/02/20	12	46.74	47	47.01	47.30	-35	3,318	-1.05%
2020/02/19	19	45.89	19	45.94	45.95	0	3,249	0.00%
2020/02/18	5	45.84	48	45.94	45.65	-43	3,287	-1.31%
2020/02/17	78	46.06	58	46.18	45.60	20	3,230	0.62%
2020/02/14	15	44.12	64	45.51	45.20	-49	3,117	-1.57%
2020/02/13	54	44.00	0	0.00	43.55	54	3,057	1.77%
2020/02/12	15	43.53	49	43.97	44.10	-34	3,025	-1.12%
2020/02/11	33	42.42	59	43.00	43.10	-26	2,966	-0.88%
2020/02/10	41	41.12	56	41.53	41.70	-15	2,947	-0.51%
2020/02/07	33	42.63	3	42.90	42.50	30	2,921	1.03%
2020/02/06	48	42.85	34	43.13	43.15	14	2,889	0.48%
2020/02/05	34	42.70	12	42.75	42.70	22	2,861	0.77%
2020/02/04	44	42.72	38	42.92	42.90	6	2,834	0.21%
2020/02/03	18	41.31	10	42.28	42.50	8	2,790	0.29%
2020/01/31	27	45.09	49	44.95	44.90	-22	2,730	-0.81%
2020/01/30	66	46.95	0	0.00	45.90	66	2,698	2.45%
2020/01/20	8	50.50	33	51.02	51.00	-25	2,644	-0.95%
2020/01/17	18	50.33	5	50.00	50.00	13	2,622	0.50%
2020/01/16	34	50.38	7	50.43	50.40	27	2,585	1.04%
2020/01/15	35	51.64	5	52.70	50.60	30	2,574	1.17%
2020/01/14	25	51.98	17	52.41	52.20	8	2,532	0.32%
2020/01/13	5	52.22	9	52.98	51.80	-4	2,492	-0.16%
2020/01/09	10	51.31	7	51.77	51.60	3	2,424	0.12%
2020/01/08	0	0.00	8	50.55	51.20	-8	2,356	-0.34%
2020/01/07	18	49.57	18	50.28	50.80	0	2,286	0.00%
2020/01/06	32	50.93	18	51.09	50.50	14	2,209	0.63%
2020/01/03	1	49.70	28.1	51.66	51.40	-27.1	2,094	-1.29%
2020/01/02	4	49.30	4	49.98	50.70	0	2,034	0.00%
2019/12/31	0	0.00	8	48.11	48.00	-8	1,932	-0.41%
2019/12/30	35	47.41	20	47.29	47.70	15	1,901	0.79%
2019/12/27	24	47.02	58	47.70	48.00	-34	1,842	-1.85%
2019/12/26	22	47.36	23	47.87	47.00	-1	1,792	-0.06%
2019/12/25	3	46.90	1	47.00	46.70	2	1,691	0.12%
2019/12/24	20	47.13	22	46.79	46.95	-2	1,676	-0.12%
2019/12/23	2	45.65	0	0.00	45.65	2	1,633	0.12%
2019/12/20	3	45.45	6	45.93	45.80	-3	1,636	-0.18%
2019/12/19	11	45.55	2	45.80	45.55	9	1,699	0.53%
2019/12/18	2	45.80	6	46.15	46.00	-4	1,718	-0.23%
2019/12/17	17	46.07	0	0.00	45.95	17	1,727	0.98%
2019/12/16	7	46.38	6	46.75	46.35	1	1,714	0.06%
2019/12/13	14	46.00	20	46.08	46.00	-6	1,702	-0.35%
2019/12/12	18	46.57	1	47.00	46.55	17	1,694	1.00%
2019/12/11	0	0.00	14	46.40	46.95	-14	1,671	-0.84%
2019/12/10	0	0.00	8	45.69	45.50	-8	1,655	-0.48%
2019/12/09	17	45.36	0	0.00	45.05	17	1,616	1.05%
2019/12/06	4	45.49	2	45.55	45.55	2	1,601	0.12%
2019/12/04	0	0.00	4	45.51	45.30	-4	1,579	-0.25%
2019/12/03	3	45.38	3	45.88	45.65	0	1,605	0.00%
2019/12/02	9	44.82	21	44.90	45.75	-12	1,583	-0.76%
2019/11/29	23	45.15	6	45.68	44.85	17	1,569	1.08%
2019/11/28	5	45.35	42	43.98	45.35	-37	1,469	-2.52%
2019/11/27	1	42.85	1	42.45	42.90	0	1,387	0.00%
2019/11/26	6	42.15	0	0.00	42.30	6	1,400	0.43%
2019/11/25	5	42.17	0	0.00	42.20	5	1,402	0.36%
2019/11/22	9	42.59	0	0.00	42.40	9	1,411	0.64%
2019/11/21	8	42.65	8	42.90	42.90	0	1,426	0.00%
2019/11/20	3	43.60	0	0.00	43.00	3	1,431	0.21%
2019/11/19	4	43.93	0	0.00	43.85	4	1,466	0.27%
2019/11/14	0	0.00	2	44.25	43.75	-2	1,470	-0.14%
2019/11/13	0	0.00	12	44.00	43.95	-12	1,466	-0.82%
2019/11/12	0	0.00	36	43.92	44.10	-36	1,487	-2.42%
2019/11/08	0	0.00	2	43.65	43.95	-2	1,529	-0.13%
2019/11/07	0	0.00	13	43.32	43.55	-13	1,561	-0.83%
2019/11/06	12	42.85	13	43.03	43.30	-1	1,590	-0.06%
2019/11/05	17	43.80	15	43.75	43.75	2	1,606	0.12%
2019/11/04	0	0.00	9	44.08	44.20	-9	1,653	-0.54%
2019/11/01	0	0.00	36	43.72	44.20	-36	1,706	-2.11%
2019/10/31	18	43.32	2	42.90	42.90	16	1,793	0.89%
2019/10/30	5	43.25	5	43.45	43.25	0	2,033	0.00%
2019/10/29	7	43.30	0	0.00	43.25	7	2,322	0.30%
2019/10/28	14	43.60	24	43.75	43.50	-10	2,414	-0.41%
2019/10/25	5	42.95	17	42.80	42.90	-12	2,446	-0.49%
2019/10/24	3	42.65	13	42.97	43.15	-10	2,474	-0.40%
2019/10/23	21	42.35	0	0.00	42.40	21	2,505	0.84%
2019/10/22	20	42.29	36	42.34	42.30	-16	2,559	-0.63%
2019/10/21	22	42.03	0	0.00	42.05	22	2,655	0.83%
2019/10/18	10	42.00	11	42.17	42.20	-1	2,691	-0.04%
2019/10/17	7	41.63	0	0.00	41.55	7	2,765	0.25%
2019/10/15	1	41.15	1	41.45	41.35	0	2,816	0.00%
2019/10/14	13	41.30	0	0.00	41.10	13	2,845	0.46%
2019/10/09	7	40.86	16	41.26	41.45	-9	2,840	-0.32%
2019/10/08	26	41.52	43	41.06	41.20	-17	2,829	-0.60%
2019/10/07	27	42.86	2	42.80	42.90	25	2,770	0.90%
2019/10/04	0	0.00	18	43.66	43.70	-18	2,803	-0.64%
2019/10/03	2	43.10	2	43.45	43.60	0	2,808	0.00%
2019/10/02	2	42.80	2	43.15	43.35	0	2,820	0.00%
2019/09/27	25	42.86	6	43.10	42.55	19	2,829	0.67%
2019/09/26	13	43.68	11	43.96	44.00	2	2,823	0.07%
2019/09/25	7	43.71	20	43.71	43.80	-13	2,848	-0.46%
2019/09/24	16	44.53	8	45.45	44.05	8	2,905	0.28%
2019/09/23	4	44.28	14	44.66	44.85	-10	2,876	-0.35%
2019/09/20	10	43.90	3	44.50	43.70	7	2,870	0.24%
2019/09/19	11	44.21	0	0.00	44.30	11	2,860	0.38%
2019/09/18	0	0.00	19	44.37	44.25	-19	2,870	-0.66%
2019/09/17	25	45.02	4	45.70	44.70	21	2,876	0.73%
2019/09/16	7	44.86	31	45.20	45.30	-24	2,895	-0.83%
2019/09/12	1	44.60	39	45.00	45.55	-38	2,903	-1.31%
2019/09/11	2	43.45	0	0.00	43.45	2	2,897	0.07%
2019/09/10	0	0.00	4	43.53	43.50	-4	2,913	-0.14%
2019/09/09	17	43.35	0	0.00	43.10	17	2,948	0.58%
2019/09/06	31	43.83	11	44.08	43.85	20	2,960	0.68%
2019/09/05	0	0.00	29	45.02	45.10	-29	2,949	-0.98%
2019/09/04	22	44.22	0	0.00	44.30	22	2,935	0.75%
2019/09/03	15	44.48	4	45.20	44.30	11	2,970	0.37%
2019/09/02	0	0.00	37	44.43	44.95	-37	2,959	-1.25%
2019/08/30	16	43.91	13	44.36	43.60	3	2,943	0.10%
2019/08/29	0	0.00	18	43.23	43.60	-18	2,927	-0.61%
2019/08/28	13	42.49	0	0.00	42.35	13	2,922	0.44%
2019/08/27	24	42.75	6	43.13	42.65	18	2,938	0.61%
2019/08/26	6	42.28	21	42.49	42.90	-15	3,010	-0.50%
2019/08/23	5	43.22	0	0.00	43.05	5	3,055	0.16%
2019/08/22	14	43.53	13	43.89	43.45	1	3,070	0.03%
2019/08/21	6	42.40	23	42.92	43.00	-17	3,037	-0.56%
2019/08/20	10	42.14	0	0.00	42.05	10	3,043	0.33%
2019/08/19	6	42.34	28	42.57	42.50	-22	3,018	-0.73%
2019/08/16	0	0.00	1	42.00	41.90	-1	3,024	-0.03%
2019/08/15	20	41.75	0	0.00	41.70	20	3,031	0.66%
2019/08/14	5	43.25	8	42.80	42.75	-3	3,058	-0.10%
2019/08/13	10	42.58	3	42.48	42.60	7	3,063	0.23%
2019/08/12	2	41.00	7	42.37	42.35	-5	3,103	-0.16%
2019/08/08	9	41.41	0	0.00	41.30	9	3,127	0.29%
2019/08/07	6	42.00	5	41.31	41.35	1	3,129	0.03%
2019/08/06	4	39.51	1	40.00	41.05	3	3,194	0.09%
2019/08/05	9	41.42	9	41.40	41.15	0	3,210	0.00%
2019/08/02	50	42.43	1	42.35	42.15	49	3,233	1.52%
2019/08/01	69	45.61	0	0.00	44.90	69	3,228	2.14%
2019/07/31	31	48.11	57	48.26	48.50	-26	3,101	-0.84%
2019/07/30	0	0.00	51	47.07	46.75	-51	2,981	-1.71%
2019/07/29	36	46.38	0	0.00	45.55	36	3,047	1.18%
2019/07/26	17	46.90	8	47.43	46.95	9	3,298	0.27%
2019/07/25	9	46.84	19	47.22	47.10	-10	3,429	-0.29%
2019/07/24	46	46.39	0	0.00	46.45	46	3,392	1.36%
2019/07/23	11	45.70	24	46.40	46.90	-13	3,335	-0.39%
2019/07/22	3	44.58	0	0.00	44.75	3	3,261	0.09%
2019/07/19	12	44.43	7	44.64	44.75	5	3,225	0.16%
2019/07/18	2	43.05	27	43.45	43.15	-25	3,142	-0.80%
2019/07/17	0	0.00	48	42.48	42.30	-48	3,089	-1.55%
2019/07/16	31	42.52	28	42.78	42.45	3	3,093	0.10%
2019/07/15	8	41.71	8	42.27	42.15	0	3,084	0.00%
2019/07/12	0	0.00	5	42.50	41.90	-5	3,099	-0.16%
2019/07/11	10	41.77	0	0.00	42.00	10	3,106	0.32%
2019/07/10	0	0.00	14	42.19	42.10	-14	3,119	-0.45%
2019/07/09	3	39.90	14	40.09	40.00	-11	3,085	-0.36%
2019/07/08	10	40.65	0.2	40.70	40.50	9.8	3,087	0.32%
2019/07/05	3	40.75	3	41.05	41.30	0	3,084	0.00%
2019/07/04	4	40.83	0	0.00	40.80	4	3,099	0.13%
2019/07/03	10	40.99	0	0.00	40.80	10	3,097	0.32%
2019/07/02	3	41.45	0	0.00	41.30	3	3,099	0.10%
2019/07/01	57	41.00	0	0.00	41.30	57	3,104	1.84%
2019/06/28	9	42.74	3	43.05	43.20	6	3,102	0.19%
2019/06/27	0	0.00	21	42.67	42.90	-21	3,112	-0.67%
2019/06/26	1	42.00	12	42.10	42.00	-11	3,100	-0.35%
2019/06/25	13	41.65	3	42.77	41.80	10	3,101	0.32%
2019/06/24	3	41.50	14	42.36	42.40	-11	3,099	-0.35%
2019/06/21	13	41.97	0	0.00	41.50	13	3,086	0.42%
2019/06/20	0	0.00	10	42.46	42.40	-10	3,060	-0.33%
2019/06/19	0	0.00	16	41.73	42.20	-16	3,052	-0.52%
2019/06/18	9	40.76	26	41.07	41.00	-17	3,025	-0.56%
2019/06/17	3	40.75	23	41.02	41.05	-20	3,008	-0.66%
2019/06/14	9	40.12	13	40.45	40.45	-4	2,978	-0.13%
2019/06/13	8	39.74	15	39.90	39.70	-7	2,959	-0.24%
2019/06/12	2	39.20	6	39.60	39.45	-4	2,930	-0.14%
2019/06/11	0	0.00	5	39.02	39.00	-5	2,911	-0.17%
2019/06/06	10	37.64	0	0.00	37.40	10	2,864	0.35%
2019/06/05	6	37.93	5	37.90	37.80	1	2,853	0.04%
2019/06/04	0	0.00	10	37.94	37.95	-10	2,846	-0.35%
2019/06/03	4	37.66	1	37.40	37.65	3	2,847	0.11%
2019/05/31	6	39.29	5	39.10	38.65	1	2,836	0.04%
2019/05/30	3	38.30	0	0.00	38.80	3	2,755	0.11%
2019/05/29	1	37.20	0	0.00	37.25	1	2,705	0.04%
2019/05/28	5	37.23	0	0.00	37.25	5	2,693	0.19%
2019/05/27	6	37.77	0	0.00	37.70	6	2,691	0.22%
2019/05/24	4	37.85	4	38.40	38.10	0	2,690	0.00%
2019/05/23	3	38.42	0	0.00	38.50	3	2,694	0.11%
2019/05/22	34	40.56	4	41.45	40.15	30	2,786	1.08%
2019/05/21	26	40.17	13	40.52	40.80	13	2,839	0.46%
2019/05/20	14	41.19	12	41.55	40.85	2	2,880	0.07%
2019/05/17	19	42.79	7	43.45	41.70	12	2,939	0.41%
2019/05/16	28	44.51	10	43.85	43.65	18	2,886	0.62%
2019/05/15	16	45.16	13	45.10	45.55	3	2,850	0.11%
2019/05/14	5	44.42	9	45.37	45.55	-4	2,828	-0.14%
2019/05/13	52	45.90	51	45.66	45.40	1	2,759	0.04%
2019/05/10	16	46.33	4	46.91	46.70	12	2,708	0.44%
2019/05/09	4	46.60	13	47.60	46.95	-9	2,664	-0.34%
2019/05/08	5	47.00	2	47.25	47.60	3	2,606	0.12%
2019/05/07	1	46.85	13	47.53	46.50	-12	2,506	-0.48%
2019/05/06	9	45.89	3	45.85	45.55	6	2,362	0.25%
2019/05/03	3	45.68	25	45.14	45.85	-22	2,244	-0.98%
2019/05/02	3	42.00	33	42.28	43.25	-30	1,987	-1.51%
2019/04/30	2	39.65	1	39.80	39.70	1	1,855	0.05%
2019/04/29	16	39.58	19	39.78	39.70	-3	1,854	-0.16%
2019/04/26	5	39.71	17	39.77	39.70	-12	1,849	-0.65%
2019/04/24	12	39.98	6	40.10	39.95	6	1,836	0.33%
2019/04/23	7	40.19	1	40.25	40.15	6	1,833	0.33%
2019/04/22	9	40.73	2	40.55	40.60	7	1,834	0.38%
2019/04/19	0	0.00	29	40.50	41.15	-29	1,841	-1.57%
2019/04/18	4	40.18	0	0.00	39.95	4	1,826	0.22%
2019/04/17	0	0.00	11	40.47	40.50	-11	1,826	-0.60%
2019/04/16	5	40.12	0	0.00	40.10	5	1,845	0.27%
2019/04/15	0	0.00	2	40.25	40.15	-2	1,886	-0.11%
2019/04/12	7	39.71	0	0.00	39.70	7	1,928	0.36%
2019/04/11	0	0.00	6	40.22	39.95	-6	1,932	-0.31%
2019/04/10	6	39.77	8	39.99	39.95	-2	1,926	-0.10%
2019/04/09	31	39.81	0	0.00	39.70	31	1,908	1.62%
2019/04/08	3	39.88	6	40.32	40.20	-3	1,897	-0.16%
2019/04/03	6	39.56	13	40.26	40.20	-7	1,877	-0.37%
2019/04/02	12	40.07	7	40.19	39.70	5	1,852	0.27%
2019/04/01	0	0.00	12	39.26	39.40	-12	1,813	-0.66%
2019/03/28	6	38.25	0	0.00	38.15	6	1,768	0.34%
2019/03/26	6	38.19	0	0.00	38.15	6	1,795	0.33%
2019/03/25	16	38.03	0	0.00	38.10	16	1,840	0.87%
2019/03/22	0	0.00	0.2	38.80	38.80	-0.2	1,837	-0.01%
2019/03/18	0	40.00	0	0.00	38.50	0	1,800	0.00%
2019/03/14	0	0.00	1	38.25	37.80	-1	1,811	-0.06%
2019/03/12	1	37.80	1	37.60	37.55	0	1,886	0.00%
2019/03/06	0	0.00	2	38.30	38.20	-2	2,050	-0.10%
2019/03/05	1	38.55	0	0.00	38.45	1	2,098	0.05%
2019/03/04	0	0.00	1	38.70	38.65	-1	2,109	-0.05%
2019/02/27	1	37.75	0	0.00	37.90	1	2,101	0.05%
2019/02/26	1	38.40	120	38.31	38.35	-119	2,114	-5.63%	大賣/鉅額交易
2019/02/21	11	39.65	2	39.10	38.75	9	2,223	0.40%
2019/02/20	0	0.00	9	38.31	38.30	-9	2,178	-0.41%
2019/02/19	1	38.60	5	38.82	38.50	-4	2,193	-0.18%
2019/02/18	9	37.57	6	37.68	38.05	3	2,119	0.14%
2019/02/14	1	36.40	2	36.40	36.50	-1	2,040	-0.05%
2019/02/13	0	0.00	3	37.70	37.15	-3	2,013	-0.15%
2019/02/12	0	0.00	1	37.85	37.55	-1	2,001	-0.05%
2019/01/30	2	36.73	0	0.00	36.50	2	1,972	0.10%
2019/01/29	6	36.56	0	0.00	36.85	6	1,941	0.31%
2019/01/28	0	0.00	10	36.00	35.90	-10	1,907	-0.52%
2019/01/25	11	36.60	11	36.54	36.50	0	1,907	0.00%
2019/01/24	4	36.81	2	36.85	36.20	2	1,900	0.11%
2019/01/14	0	0.00	1	34.35	34.35	-1	1,877	-0.05%
2019/01/11	0	0.00	3	34.47	34.40	-3	1,894	-0.16%
2019/01/10	0	0.00	1	35.20	35.20	-1	1,884	-0.05%
2019/01/09	1	35.90	0	0.00	35.75	1	1,887	0.05%
2019/01/08	3	36.03	3	35.90	35.60	0	1,887	0.00%
2019/01/07	3	35.28	1	35.55	35.70	2	1,862	0.11%
2019/01/04	6	35.45	2	35.80	36.00	4	1,834	0.22%
2019/01/03	0	0.00	2	34.65	35.00	-2	1,852	-0.11%
2018/12/26	0	0.00	1	34.15	33.80	-1	1,876	-0.05%
2018/12/24	3	34.70	0	0.00	35.00	3	1,878	0.16%
2018/12/19	4	35.63	3	34.86	35.05	1	1,912	0.05%
2018/12/18	6	35.12	2	35.18	35.40	4	1,898	0.21%
2018/12/17	0	0.00	1	34.45	34.75	-1	1,854	-0.05%
2018/12/14	1	34.25	0	0.00	34.15	1	1,854	0.05%
2018/12/12	0	0.00	1	34.70	34.40	-1	1,877	-0.05%
2018/12/11	1	34.20	2	34.33	34.20	-1	1,870	-0.05%
2018/12/10	4	33.86	3	34.40	34.30	1	1,884	0.05%
2018/12/07	4	34.95	5	34.96	34.80	-1	1,881	-0.05%
2018/12/06	6	34.71	2	34.20	34.25	4	1,883	0.21%
2018/12/05	1	36.80	3	36.88	36.85	-2	1,841	-0.11%
2018/12/04	3	38.17	3	38.00	37.85	0	1,886	0.00%
2018/12/03	5	38.09	7	37.99	37.85	-2	1,900	-0.11%
2018/11/30	3	36.28	0	0.00	36.60	3	1,865	0.16%
2018/11/29	4	36.46	2	36.35	36.25	2	1,842	0.11%
2018/11/28	5	36.59	33	36.15	36.45	-28	1,795	-1.56%
2018/11/27	0	0.00	2	35.48	35.50	-2	1,735	-0.12%
2018/11/23	1	34.85	1	34.65	34.65	0	1,715	0.00%
2018/11/22	3	35.78	8	36.36	35.35	-5	1,694	-0.30%
2018/11/21	8	35.93	5	35.96	36.35	3	1,610	0.19%
2018/11/20	3	35.50	0	0.00	35.40	3	1,546	0.19%
2018/11/19	4	35.85	3	35.65	35.45	1	1,518	0.07%
2018/11/16	33	35.02	3	35.52	35.00	30	1,433	2.09%
2018/11/14	0	0.00	1	33.70	33.35	-1	1,352	-0.07%
2018/11/08	1	32.35	1	32.75	32.20	0	1,373	0.00%
2018/11/07	0	0.00	1	32.65	32.35	-1	1,372	-0.07%
2018/11/06	0	0.00	10	32.00	31.85	-10	1,393	-0.72%
2018/11/02	0	0.00	1	32.50	31.75	-1	1,459	-0.07%
2018/11/01	2	30.55	3	31.32	31.70	-1	1,544	-0.06%
2018/10/30	10	29.50	0	0.00	29.55	10	1,604	0.62%
2018/10/26	2	29.28	0	0.00	29.65	2	1,648	0.12%
2018/10/25	2	30.50	3	30.35	30.10	-1	1,655	-0.06%
2018/10/22	3	33.68	3	33.87	33.70	0	1,675	0.00%
2018/10/18	0	0.00	11	32.95	33.15	-11	1,696	-0.65%
2018/10/17	0	0.00	4	33.03	32.95	-4	1,700	-0.24%
2018/10/16	3	31.88	1	32.65	32.00	2	1,696	0.12%
2018/10/15	5	31.25	0	0.00	31.40	5	1,686	0.30%
2018/10/11	3	29.33	1	29.90	29.50	2	1,676	0.12%
2018/10/05	1	33.35	0	0.00	33.00	1	1,608	0.06%
2018/10/01	1	34.35	0	0.00	34.50	1	1,556	0.06%
2018/09/28	6	34.31	0	0.00	33.10	6	1,532	0.39%
2018/09/12	1	34.20	7	34.90	34.75	-6	1,492	-0.40%
2018/09/11	1	34.20	1	35.70	35.60	0	1,507	0.00%
2018/09/10	2	35.28	0	0.00	34.50	2	1,524	0.13%
2018/09/07	1	38.10	4	39.50	38.00	-3	1,481	-0.20%
2018/09/06	4	39.80	1	40.00	39.60	3	1,456	0.21%
2018/09/05	0	0.00	1	41.75	41.60	-1	1,417	-0.07%
2018/08/31	1	41.60	0	0.00	41.50	1	1,462	0.07%
2018/08/23	0	0.00	7	41.30	41.30	-7	1,601	-0.44%
2018/08/22	7	42.56	0	0.00	41.65	7	1,622	0.43%
2018/08/16	0	0.00	5	41.10	41.70	-5	1,670	-0.30%
2018/08/15	5	42.05	0	0.00	42.05	5	1,684	0.30%
2018/08/13	0	0.00	51.7	43.04	42.65	-51.7	1,765	-2.93%
2018/08/10	121	44.10	5	44.70	44.00	116	1,787	6.49%	大買/鉅額交易
2018/08/08	3	46.50	30	46.65	46.15	-27	1,763	-1.53%
2018/08/07	3	45.85	0	0.00	45.70	3	1,701	0.18%
2018/08/02	4	45.19	0	0.00	44.10	4	1,814	0.22%
2018/08/01	10	44.27	0	0.00	44.80	10	1,841	0.54%
2018/07/30	1	42.40	0	0.00	42.40	1	1,816	0.06%
2018/07/26	4	42.80	0	0.00	42.70	4	1,906	0.21%
2018/07/25	1	44.50	5	45.30	43.45	-4	1,903	-0.21%
2018/07/24	5	45.05	0	0.00	45.05	5	1,890	0.26%
2018/07/19	0	0.00	5	45.18	45.05	-5	1,919	-0.26%
2018/07/13	0	0.00	1	43.70	43.80	-1	1,933	-0.05%
2018/07/10	1	42.35	0	0.00	42.00	1	1,945	0.05%
2018/07/06	1	42.00	0	0.00	42.05	1	1,962	0.05%
2018/07/05	0	0.00	1	43.50	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	0	0.00	1	43.50	42.80	-1	1,971	-0.05%
2018/06/29	1	42.00	0	0.00	42.10	1	1,975	0.05%
2018/06/28	0	0.00	0.2	41.70	41.60	-0.2	1,973	-0.01%
2018/06/25	1	42.00	0	0.00	41.60	1	1,996	0.05%
2018/06/21	5	42.70	0	0.00	42.70	5	1,985	0.25%
2018/06/20	0	0.00	16	43.38	42.75	-16	2,007	-0.80%
2018/06/19	3	44.70	2	44.30	44.55	1	1,983	0.05%
2018/06/15	0	0.00	1	46.30	46.40	-1	1,964	-0.05%
2018/06/14	16	46.02	1	46.20	45.70	15	1,953	0.77%
2018/06/12	0	0.00	1	44.60	44.50	-1	1,950	-0.05%
2018/06/11	1	44.50	20	44.38	44.50	-19	1,981	-0.96%
2018/06/06	0	0.00	21	46.07	46.20	-21	2,048	-1.03%
2018/06/01	3	46.55	2	46.45	46.00	1	2,014	0.05%
2018/05/29	1	43.80	0	0.00	43.80	1	1,955	0.05%
2018/05/28	0	0.00	1	44.00	44.80	-1	1,949	-0.05%
2018/05/24	6	45.05	0	0.00	45.00	6	1,947	0.31%
2018/05/23	2	45.13	0	0.00	44.60	2	1,941	0.10%
2018/05/22	2	45.80	0	0.00	45.65	2	1,928	0.10%
2018/05/18	6	44.96	11	45.05	45.00	-5	1,863	-0.27%
2018/05/17	0	0.00	3	43.80	44.00	-3	1,840	-0.16%
2018/05/16	20	45.30	2	44.80	44.10	18	1,844	0.98%
2018/05/15	9	44.34	0	0.00	44.50	9	1,858	0.48%
2018/05/14	3	43.75	2	42.85	43.65	1	1,945	0.05%
2018/05/11	3	43.77	3	43.25	43.35	0	1,951	0.00%
2018/05/10	3	42.90	3	43.38	43.60	0	1,905	0.00%
2018/05/09	6	41.58	9	41.31	41.10	-3	1,795	-0.17%
2018/05/07	10	40.88	0	0.00	40.15	10	1,806	0.55%
2018/05/04	1	40.95	0	0.00	40.70	1	1,795	0.06%
2018/05/03	0	0.00	3	40.65	39.95	-3	1,790	-0.17%
2018/05/02	0	0.00	1	39.60	39.60	-1	1,903	-0.05%
2018/04/27	1	38.50	0	0.00	38.55	1	1,996	0.05%
2018/04/26	1	40.15	0	0.00	38.75	1	2,040	0.05%
2018/04/25	1	39.70	0	0.00	40.15	1	2,124	0.05%
2018/04/20	1	42.95	0	0.00	42.90	1	2,282	0.04%
2018/04/18	1	42.70	1	43.10	42.20	0	2,383	0.00%
2018/04/17	0	0.00	1	41.70	41.70	-1	2,474	-0.04%
2018/04/12	2	42.60	0	0.00	43.45	2	2,718	0.07%
2018/04/10	0	0.00	1	42.05	41.90	-1	2,883	-0.03%
2018/04/03	0	0.00	3	43.20	42.95	-3	3,255	-0.09%
2018/04/02	3	44.30	0	0.00	43.90	3	3,429	0.09%
2018/03/30	1	43.75	2	43.70	43.45	-1	4,012	-0.02%
2018/03/29	2	43.00	0	0.00	42.90	2	4,224	0.05%
2018/03/27	1	44.00	55	44.02	44.00	-54	4,886	-1.11%
2018/03/26	1	43.65	0	0.00	43.30	1	5,169	0.02%
2018/03/21	1	45.40	0	0.00	45.40	1	5,295	0.02%
2018/03/15	0	0.00	1	47.10	47.15	-1	5,304	-0.02%
2018/03/14	2	46.68	3	47.52	48.05	-1	5,282	-0.02%
2018/03/13	0	0.00	5	45.40	45.30	-5	5,208	-0.10%
2018/03/12	1	45.45	0	0.00	45.50	1	5,212	0.02%
2018/03/09	1	44.95	0	0.00	45.10	1	5,300	0.02%
2018/03/08	5	45.40	0	0.00	45.45	5	5,340	0.09%
2018/03/06	1	45.75	0	0.00	45.70	1	5,480	0.02%
2018/03/05	0	0.00	1	46.10	46.00	-1	5,591	-0.02%
2018/02/27	1	48.60	2	48.83	48.80	-1	5,792	-0.02%
2018/02/22	10	48.00	0	0.00	47.90	10	5,921	0.17%
2018/02/21	0	0.00	1	47.70	47.35	-1	5,932	-0.02%
2018/02/12	1	45.55	0	0.00	45.75	1	5,920	0.02%
2018/02/08	1	46.95	5	46.90	46.65	-4	5,879	-0.07%
2018/02/07	3	47.05	22	47.13	47.50	-19	5,854	-0.32%
2018/02/06	14	45.60	321	45.68	45.45	-307	5,802	-5.29%	大賣/鉅額交易
2018/02/05	0	0.00	1	50.80	50.40	-1	5,682	-0.02%
2018/02/01	6	52.87	1	52.60	52.50	5	5,653	0.09%
2018/01/31	5	53.14	0	0.00	53.10	5	5,662	0.09%
2018/01/29	1	51.80	1	51.90	52.50	0	5,647	0.00%
2018/01/25	3	50.80	37	50.60	51.50	-34	5,601	-0.61%
2018/01/23	5	53.50	0	0.00	53.20	5	5,431	0.09%
2018/01/22	7	55.71	3	55.63	55.50	4	5,397	0.07%
2018/01/19	5	54.22	14	54.21	54.80	-9	5,567	-0.16%
2018/01/18	0	0.00	1	56.60	55.80	-1	5,535	-0.02%
2018/01/17	11	56.94	0	0.00	56.50	11	5,508	0.20%
2018/01/16	2	58.25	11	56.68	58.50	-9	5,500	-0.16%
2018/01/15	2	57.45	0	0.00	57.00	2	5,450	0.04%
2018/01/12	23	58.21	1	58.00	58.50	22	5,404	0.41%
2018/01/11	15	56.69	50	57.52	56.70	-35	5,356	-0.65%
2018/01/10	54	59.34	2	58.30	58.60	52	5,262	0.99%
2018/01/09	3	59.73	4	59.78	60.20	-1	5,217	-0.02%
2018/01/08	6	59.58	70	60.13	59.10	-64	5,159	-1.24%
2018/01/05	13	62.18	10	62.44	62.10	3	5,055	0.06%
2018/01/04	11	62.81	0	0.00	63.50	11	4,963	0.22%
2018/01/03	44	63.41	2	64.35	63.40	42	4,910	0.86%
2018/01/02	36	62.43	43	62.72	63.90	-7	4,777	-0.15%