台虹 (8039)-富邦-台北券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506張
產業
上市電子零組件類股
424人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	5	47.97	12	48.18	47.65	-7	8,182	-0.09%
2024/11/19	4	48.41	5.3	48.44	48.45	-1.3	8,182	-0.02%
2024/11/18	7	48.03	2	48.25	48.10	5	8,172	0.06%
2024/11/15	13	48.86	9	49.16	49.00	4	8,156	0.05%
2024/11/14	9.3	48.54	0	48.40	48.10	9.2	8,169	0.11%
2024/11/13	5	49.20	11	49.41	49.15	-6	8,162	-0.07%
2024/11/12	9.4	48.96	0	0.00	48.80	9.4	8,164	0.12%
2024/11/11	5.7	49.53	0	0.00	49.95	5.7	8,146	0.07%
2024/11/08	20.5	50.81	1	52.80	50.30	19.5	8,133	0.24%
2024/11/07	5.1	52.18	13	51.67	52.30	-7.9	8,099	-0.10%
2024/11/06	6.1	50.87	15	50.81	50.60	-8.9	8,078	-0.11%
2024/11/05	0.2	51.90	2	51.85	51.50	-1.8	8,073	-0.02%
2024/11/04	4	51.63	5	51.90	51.50	-1	8,106	-0.01%
2024/11/01	8.1	52.05	4	52.20	52.20	4.1	8,138	0.05%
2024/10/30	2.1	53.85	0	0.00	53.20	2.1	8,156	0.03%
2024/10/29	5	53.88	0	0.00	54.30	5	8,176	0.06%
2024/10/28	2	54.85	3	55.17	54.90	-1	8,182	-0.01%
2024/10/25	2.2	55.57	2	56.00	55.90	0.2	8,164	0.00%
2024/10/24	5	56.30	3	56.13	56.10	2	8,181	0.02%
2024/10/23	5	57.54	12	57.42	57.40	-7	8,166	-0.09%
2024/10/22	28.7	57.74	24	58.43	57.00	4.7	8,172	0.06%
2024/10/21	29.3	57.60	12	56.89	57.90	17.3	8,113	0.21%
2024/10/18	12	55.06	11	55.05	54.60	1	8,044	0.01%
2024/10/17	1	55.50	4	55.70	55.50	-3	8,053	-0.04%
2024/10/16	8	54.98	21	54.69	55.10	-13	8,058	-0.16%
2024/10/15	9.2	54.88	25	54.98	54.30	-15.8	8,049	-0.20%
2024/10/14	32.3	54.53	7.5	54.58	55.20	24.8	8,045	0.31%
2024/10/11	6.6	54.83	12	54.82	55.00	-5.4	8,024	-0.07%
2024/10/09	12.2	55.80	50	55.62	55.30	-37.8	8,011	-0.47%
2024/10/08	32.5	57.18	9	57.06	56.60	23.5	7,974	0.29%
2024/10/07	40.5	60.41	147	61.44	59.80	-106.5	7,894	-1.35%	大賣/鉅額交易
2024/10/04	164	62.32	60	62.18	61.20	104	7,849	1.32%	大買/鉅額交易
2024/10/01	19.2	60.37	16	60.94	61.00	3.2	7,691	0.04%
2024/09/30	8	60.28	8	60.44	59.90	0	7,645	0.00%
2024/09/27	31	61.02	19	61.68	61.30	12	7,626	0.16%
2024/09/26	17.2	60.43	11.2	60.53	59.90	6	7,495	0.08%
2024/09/25	30.5	61.73	6	61.70	61.40	24.5	7,397	0.33%
2024/09/24	5.1	61.35	6	61.78	61.10	-0.9	7,335	-0.01%
2024/09/23	12.1	61.62	36	61.54	61.20	-24	7,301	-0.33%
2024/09/20	24.4	63.25	11.2	63.71	62.40	13.2	7,277	0.18%
2024/09/19	14	63.33	60.1	64.06	64.20	-46.1	7,245	-0.64%
2024/09/18	38.1	63.63	36	64.41	62.20	2.1	7,173	0.03%
2024/09/16	42	66.38	10.2	65.86	65.20	31.8	7,120	0.45%
2024/09/13	96.9	68.49	231	68.04	68.00	-134.1	7,033	-1.91%	大賣/鉅額交易
2024/09/12	84	67.80	22.1	66.89	68.90	61.9	6,719	0.92%
2024/09/11	1	62.80	11	63.70	64.00	-10	6,677	-0.15%
2024/09/10	16	63.43	20	64.84	63.00	-4	6,842	-0.06%
2024/09/09	3	64.03	2.7	63.90	65.60	0.3	6,853	0.00%
2024/09/06	11.1	64.77	14	65.05	64.60	-2.9	7,062	-0.04%
2024/09/05	19	69.35	5	69.58	66.50	14	7,056	0.20%
2024/09/04	13	65.34	6	66.08	67.00	7	6,993	0.10%
2024/09/03	4	69.68	36.1	70.20	69.20	-32.1	6,974	-0.46%
2024/09/02	13	69.21	15	69.33	69.20	-2	7,021	-0.03%
2024/08/30	20	69.10	7	68.91	68.60	13	6,972	0.19%
2024/08/29	186.5	70.03	76.2	70.03	70.10	110.3	6,895	1.60%	大買/鉅額交易
2024/08/28	122.3	70.84	53.3	70.70	70.10	69.1	6,491	1.06%	大買/
2024/08/27	361.6	69.63	400	68.98	72.70	-38.4	5,776	-0.67%	大買/大賣/
2024/08/26	390	67.51	377.4	67.60	66.10	12.6	4,644	0.27%	大買/大賣/
2024/08/23	228	58.58	218	59.49	62.20	10	3,851	0.26%	大買/大賣/
2024/08/22	179	55.24	53	54.26	56.60	126	3,321	3.79%	大買/鉅額交易
2024/08/20	2	51.80	0	0.00	51.60	2	3,169	0.06%
2024/08/19	0	0.00	1	51.20	51.10	-1	3,180	-0.03%
2024/08/16	0	0.00	7	51.74	51.50	-7	3,208	-0.22%
2024/08/15	0	0.00	5	50.12	50.50	-5	3,182	-0.16%
2024/08/14	0	0.00	3	49.77	49.55	-3	3,172	-0.09%
2024/08/13	0	49.35	1	49.80	49.40	-1	3,161	-0.03%
2024/08/12	0	0.00	0	49.80	49.80	0	3,175	0.00%
2024/08/09	6	49.48	173	49.28	49.10	-167	3,173	-5.26%	大賣/鉅額交易
2024/08/08	6	48.67	0	0.00	48.60	6	3,166	0.19%
2024/08/07	1	50.00	5	49.84	49.95	-4	3,178	-0.13%
2024/08/06	16	46.59	21	47.29	47.20	-5	3,180	-0.16%
2024/08/05	12	48.68	7	48.29	48.30	5	3,160	0.16%
2024/08/02	13.1	52.96	2	52.70	51.60	11.1	3,166	0.35%
2024/08/01	5	56.14	16	55.87	55.20	-11	3,175	-0.35%
2024/07/31	20	54.51	7	54.60	54.60	13	3,147	0.41%
2024/07/30	0	0.00	1	54.00	55.80	-1	3,129	-0.03%
2024/07/29	7	55.76	5	55.80	55.00	2	3,131	0.06%
2024/07/26	19	53.58	6	54.97	54.80	13	3,127	0.42%
2024/07/23	3	54.80	7	54.20	54.40	-4	3,185	-0.13%
2024/07/22	3.5	58.74	14	58.65	58.60	-10.5	3,192	-0.33%
2024/07/19	3	61.03	0	0.00	60.30	3	3,242	0.09%
2024/07/18	2	60.90	12	62.38	62.40	-10	3,208	-0.31%
2024/07/17	8	62.58	4	62.93	62.40	4	3,171	0.13%
2024/07/16	11	62.32	4	62.45	62.40	7	3,146	0.22%
2024/07/15	4.5	61.43	7.3	62.07	62.30	-2.8	3,114	-0.09%
2024/07/12	10	60.89	2.6	60.96	61.10	7.4	3,090	0.24%
2024/07/11	7.3	61.31	6	61.63	61.50	1.3	3,087	0.04%
2024/07/10	5	61.50	6	61.47	60.60	-1	3,059	-0.03%
2024/07/09	7	61.37	8	61.66	61.30	-1	3,024	-0.03%
2024/07/08	20	64.55	9	64.71	63.10	11	2,949	0.37%
2024/07/05	12	62.78	22	62.45	62.50	-10	2,839	-0.35%
2024/07/04	11	59.05	2	59.10	59.10	9	2,695	0.33%
2024/07/03	5	58.96	9	58.84	58.80	-4	2,679	-0.15%
2024/07/02	281	58.00	4	58.15	58.00	277	2,658	10.42%	大買/鉅額交易
2024/07/01	0	0.00	5	58.16	58.50	-5	2,639	-0.19%
2024/06/28	13	58.06	0.1	58.24	58.20	13	2,628	0.49%
2024/06/27	10	57.79	12.2	57.92	57.80	-2.2	2,613	-0.08%
2024/06/26	28	58.76	3	59.10	58.50	25	2,591	0.96%
2024/06/25	63	57.07	6	57.57	57.70	57	2,543	2.24%
2024/06/24	14	59.21	3	58.57	58.50	11	2,501	0.44%
2024/06/21	83	59.60	13	59.21	58.30	70	2,453	2.85%
2024/06/20	58	59.09	119	59.18	58.80	-61	2,288	-2.67%	大賣/
2024/06/19	113	58.79	17	58.52	58.30	96	2,193	4.38%	大買/
2024/06/18	22.1	58.59	19	58.25	57.70	3.1	2,096	0.15%
2024/06/17	95.5	58.85	222	59.06	58.60	-126.5	2,026	-6.24%	大賣/鉅額交易
2024/06/14	134	58.25	17	58.07	57.60	117	1,828	6.40%	大買/鉅額交易
2024/06/13	289	58.37	487	58.94	58.90	-198	1,751	-11.30%	大買/大賣/鉅額交易
2024/06/12	15	56.46	21	56.50	56.70	-6	1,502	-0.40%
2024/06/11	2	54.50	22	54.40	55.00	-20	1,423	-1.41%
2024/06/07	3.1	54.13	10	54.69	54.00	-7	1,392	-0.50%
2024/06/06	32	54.33	32	53.51	53.80	0	1,332	0.00%
2024/06/05	4	51.48	0	0.00	51.80	4	1,216	0.33%
2024/06/04	6	51.90	1	52.00	52.20	5	1,219	0.41%
2024/06/03	3	52.20	2	52.30	51.50	1	1,220	0.08%
2024/05/31	2	52.30	0	0.00	52.20	2	1,218	0.16%
2024/05/30	1	52.20	6	52.12	52.30	-5	1,215	-0.41%
2024/05/29	2	53.30	0	0.00	53.20	2	1,205	0.17%
2024/05/28	3	53.97	9	54.44	53.70	-6	1,198	-0.50%
2024/05/27	15	54.35	14	54.38	54.40	1	1,181	0.08%
2024/05/24	1	51.80	0	0.00	52.40	1	1,155	0.09%
2024/05/23	3	53.00	0	0.00	52.70	3	1,157	0.26%
2024/05/22	11	52.56	46	53.41	53.90	-35	1,149	-3.05%
2024/05/21	0	0.00	1	52.00	52.10	-1	1,121	-0.09%
2024/05/20	2	51.85	0	0.00	52.30	2	1,153	0.17%
2024/05/17	2	51.40	0	0.00	51.60	2	1,155	0.17%
2024/05/16	0	0.00	11	52.14	52.10	-11	1,166	-0.94%
2024/05/15	2	51.65	9	51.90	51.40	-7	1,156	-0.61%
2024/05/14	1	51.60	0	0.00	51.30	1	1,160	0.09%
2024/05/13	0	52.00	11	52.21	52.30	-11	1,157	-0.95%
2024/05/10	5	50.92	7	50.93	51.20	-2	1,139	-0.18%
2024/05/09	7	52.50	16	52.31	52.30	-9	1,111	-0.81%
2024/05/08	99	53.13	152	53.61	53.30	-53	1,092	-4.85%	大賣/
2024/05/07	8	52.80	190	53.10	53.20	-182	1,034	-17.58%	大賣/鉅額交易
2024/05/06	1	51.00	0	0.00	51.50	1	969	0.10%
2024/05/03	8.2	51.33	10	51.57	50.80	-1.8	959	-0.19%
2024/05/02	8	51.70	6	51.83	51.90	2	947	0.21%
2024/04/30	22	51.75	4	51.80	51.50	18	949	1.90%
2024/04/29	16	52.16	3	51.57	52.50	13	932	1.40%
2024/04/26	11.2	50.14	17	50.15	49.65	-5.8	857	-0.68%
2024/04/25	14	49.87	46	50.31	50.50	-32	828	-3.86%
2024/04/24	9	48.16	1	48.20	47.90	8	750	1.07%
2024/04/23	4	47.60	0	47.45	47.30	4	751	0.53%
2024/04/18	2	48.30	0	0.00	48.25	2	769	0.26%
2024/04/17	3	48.55	0	0.00	48.75	3	787	0.38%
2024/04/16	3.7	47.22	0	0.00	47.05	3.7	779	0.47%
2024/04/15	1	47.95	10	47.95	47.90	-9	802	-1.12%
2024/04/12	4	47.95	0.3	47.90	48.00	3.7	814	0.45%
2024/04/11	6	47.91	0.3	47.80	48.05	5.7	834	0.68%
2024/04/09	14.3	48.55	9	48.27	48.00	5.3	867	0.61%
2024/04/08	2	47.55	5	47.15	47.60	-3	864	-0.35%
2024/04/03	0.1	46.47	0	0.00	46.80	0.1	893	0.01%
2024/04/02	0	46.40	0	0.00	46.60	0	984	0.00%
2024/03/28	0	0.00	5	46.30	46.60	-5	1,371	-0.36%
2024/03/25	0	46.20	0	0.00	46.05	0	1,353	0.00%
2024/03/22	0	0.00	2	46.00	46.05	-2	1,350	-0.15%
2024/03/21	0	46.00	0	0.00	45.80	0	1,350	0.00%
2024/03/20	5	46.00	0	0.00	45.95	5	1,353	0.37%
2024/03/19	0	0.00	1	45.30	45.60	-1	1,355	-0.07%
2024/03/18	2	45.40	0.1	45.41	45.45	1.9	1,357	0.14%
2024/03/15	6	45.89	0	0.00	45.75	6	1,354	0.44%
2024/03/13	5	45.85	0.2	45.90	45.80	4.8	1,350	0.36%
2024/03/12	0	0.00	0	45.80	45.75	0	1,345	0.00%
2024/03/11	0	45.20	0	0.00	45.20	0	1,344	0.00%
2024/03/08	20	45.13	0	0.00	45.00	20	1,343	1.49%
2024/03/07	2	45.83	0.1	45.80	45.60	1.9	1,331	0.14%
2024/03/06	1	46.30	0	0.00	46.55	1	1,321	0.08%
2024/03/05	1.1	45.62	22	45.98	45.75	-20.9	1,309	-1.60%
2024/03/04	10	45.10	8	45.60	45.65	2	1,300	0.15%
2024/03/01	15	45.36	3	45.50	45.30	12	1,288	0.93%
2024/02/29	10	45.55	2.2	45.65	45.60	7.8	1,280	0.61%
2024/02/27	12	45.78	10	45.85	45.90	2	1,271	0.16%
2024/02/26	33	46.12	1	46.10	46.30	32	1,264	2.53%
2024/02/23	10	46.50	3	46.63	46.50	7	1,250	0.56%
2024/02/22	11	46.70	0	0.00	46.70	11	1,239	0.89%
2024/02/21	21	46.75	0.1	47.50	47.00	21	1,222	1.71%
2024/02/20	0	48.95	0.3	49.00	49.00	-0.3	1,182	-0.03%
2024/02/19	0	0.00	2	49.10	49.15	-2	1,173	-0.17%
2024/02/16	0.1	48.50	1	48.50	48.70	-0.9	1,156	-0.08%
2024/02/15	0	0.00	2	48.73	48.80	-2	1,142	-0.18%
2024/02/02	1	47.60	2	47.53	47.65	-1	1,120	-0.09%
2024/01/30	0	0.00	0	48.00	48.20	0	1,093	0.00%
2024/01/29	1	47.60	1	47.85	47.80	0	1,090	0.00%
2024/01/26	2.2	47.85	0	0.00	47.80	2.2	1,095	0.20%
2024/01/25	1	48.20	1	47.80	47.80	0	1,095	0.00%
2024/01/24	0	0.00	2	49.23	48.45	-2	1,097	-0.18%
2024/01/23	1	48.25	15	48.39	48.40	-14	1,078	-1.30%
2024/01/19	0	0.00	1	47.90	47.85	-1	1,056	-0.09%
2024/01/18	3	47.72	1	47.95	47.90	2	1,057	0.19%
2024/01/17	0.2	47.15	2	47.08	47.55	-1.8	1,042	-0.17%
2024/01/15	2	48.00	5	47.69	47.85	-3	1,022	-0.29%
2024/01/12	1	47.00	0.2	47.10	46.95	0.8	1,014	0.08%
2024/01/11	0	0.00	8	47.49	47.75	-8	1,003	-0.80%
2024/01/10	1	46.40	21	46.34	46.05	-20	986	-2.03%
2024/01/09	16	47.11	4	47.03	47.00	12	975	1.23%
2024/01/08	3	46.00	2	46.35	46.05	1	941	0.11%
2024/01/05	1	46.85	10	46.80	46.35	-9	922	-0.98%
2024/01/04	9	46.97	2	46.43	46.30	7	898	0.78%
2024/01/03	0.1	47.90	1	47.85	47.90	-0.9	864	-0.10%
2024/01/02	2	48.48	8	48.25	48.50	-6	849	-0.71%
2023/12/29	15.1	49.08	25	48.92	49.05	-9.9	824	-1.20%
2023/12/28	26.6	49.80	43	49.57	49.90	-16.4	779	-2.10%
2023/12/27	94	48.66	129	50.22	50.80	-35	683	-5.13%	大賣/
2023/12/26	25	47.24	23	47.50	47.10	2	453	0.44%
2023/12/25	0	0.00	22	44.30	45.00	-22	309	-7.12%
2023/12/20	1	43.00	0	0.00	42.75	1	285	0.35%
2023/12/19	2	43.20	0	0.00	42.85	2	283	0.70%
2023/12/18	9	43.37	1	43.25	43.40	8	288	2.77%
2023/12/15	0	0.00	2	43.70	43.40	-2	293	-0.68%
2023/12/14	0	0.00	3	43.25	43.20	-3	288	-1.04%
2023/12/12	0	42.55	0	0.00	42.55	0	290	0.00%
2023/12/11	0	42.85	3	42.72	42.65	-3	293	-1.01%
2023/12/08	2	42.80	0	0.00	42.65	2	294	0.68%
2023/12/06	1	42.95	0	0.00	42.95	1	301	0.33%
2023/12/05	0	0.00	0	43.00	42.95	0	308	-0.01%
2023/11/29	1	42.60	0	0.00	42.55	1	333	0.30%
2023/11/28	0	0.00	1	42.70	42.70	-1	342	-0.29%
2023/11/27	0	0.00	15	42.54	42.30	-15	351	-4.26%
2023/11/20	0	42.25	0	0.00	42.30	0	367	0.00%
2023/11/16	0	0.00	1	42.30	42.00	-1	395	-0.25%
2023/11/15	1	42.20	0	0.00	42.15	1	397	0.25%
2023/11/14	0	0.00	1	42.25	42.20	-1	399	-0.25%
2023/11/09	2	41.90	0	0.00	41.75	2	409	0.49%
2023/11/06	0	0.00	1	41.75	42.10	-1	417	-0.24%
2023/11/01	1	40.85	0	0.00	41.05	1	418	0.24%
2023/10/27	1	42.00	0	0.00	41.85	1	403	0.25%
2023/10/26	11	42.47	0	0.00	42.10	11	404	2.72%
2023/10/25	1	41.30	0	0.00	41.85	1	393	0.25%
2023/10/20	54	41.27	0	0.00	41.15	54	391	13.79%
2023/10/19	2	41.65	0	41.80	41.50	2	388	0.51%
2023/10/18	2	41.68	0.1	41.50	42.05	1.9	386	0.50%
2023/10/06	1	42.65	0	0.00	42.95	1	378	0.26%
2023/09/27	0	42.80	0	0.00	42.55	0	384	0.00%
2023/09/21	3.5	42.61	0	0.00	42.65	3.5	379	0.92%
2023/09/20	1.5	43.35	0	0.00	43.30	1.5	372	0.41%
2023/09/19	0.1	44.30	0	0.00	44.15	0.1	365	0.01%
2023/09/18	5	44.40	0	0.00	44.30	5	362	1.38%
2023/09/15	3	43.88	0	0.00	44.50	3	359	0.83%
2023/09/12	0	44.95	0	0.00	44.15	0	351	0.00%
2023/09/07	2	44.60	0	0.00	44.60	2	343	0.58%
2023/09/06	5	44.36	4	44.25	44.35	1	332	0.30%
2023/08/31	0	0.00	1.1	43.78	43.80	-1.1	320	-0.33%
2023/08/25	0	0.00	1	43.20	42.90	-1	309	-0.32%
2023/08/22	0	0.00	4	42.69	42.80	-4	278	-1.43%
2023/08/14	1	42.30	0	0.00	42.35	1	245	0.41%
2023/08/08	0	0.00	1	42.90	42.90	-1	227	-0.44%
2023/07/25	0	0.00	2	42.00	41.70	-2	210	-0.95%
2023/07/20	0	0.00	8	42.64	42.55	-8	204	-3.92%
2023/07/19	1	42.30	0	0.00	42.30	1	201	0.50%
2023/07/18	0	0.00	0	42.80	42.90	0	198	0.00%
2023/07/17	0	0.00	12	41.87	42.15	-12	194	-6.17%
2023/07/14	12	42.10	0	0.00	42.00	12	196	6.11%
2023/07/06	0	0.00	54	43.81	44.10	-54	187	-28.75%
2023/06/26	0.2	43.50	0	0.00	43.70	0.2	167	0.12%
2023/06/16	0	44.00	7	44.18	44.20	-7	165	-4.23%
2023/06/15	0	0.00	2	43.78	43.75	-2	159	-1.25%
2023/06/14	0	0.00	10	42.70	42.75	-10	156	-6.38%
2023/06/13	0	0.00	10	42.60	42.50	-10	159	-6.26%
2023/06/09	1	42.60	0	0.00	42.50	1	162	0.62%
2023/06/06	3	42.90	0	0.00	42.70	3	173	1.73%
2023/05/30	1	42.25	0	0.00	42.45	1	167	0.60%
2023/05/17	1	42.45	0	0.00	42.55	1	166	0.60%
2023/04/19	0	0.00	2	43.00	42.70	-2	139	-1.43%
2023/04/14	2	42.55	0	0.00	42.55	2	134	1.48%
2023/04/12	1	42.70	0	0.00	42.60	1	135	0.74%
2023/03/31	0	0.00	2	42.63	42.60	-2	136	-1.47%
2023/03/28	0	43.20	0	0.00	42.75	0	141	0.00%
2023/03/14	1	42.50	0	0.00	42.60	1	134	0.74%
2023/03/13	0	42.30	0	0.00	42.65	0	132	0.00%
2023/03/09	5	43.50	0	0.00	42.90	5	123	4.06%
2023/03/08	0	43.00	0	0.00	43.85	0	118	0.00%
2023/03/07	1	42.55	0	0.00	42.65	1	108	0.92%
2023/03/06	1	42.70	0	0.00	42.60	1	106	0.93%
2023/03/03	0	42.75	0	0.00	42.55	0	106	0.00%
2023/02/24	0	43.10	0	0.00	42.70	0	109	0.00%
2023/02/17	2	41.75	0	0.00	41.85	2	115	1.73%
2023/02/15	0	42.05	0	0.00	41.65	0	127	0.00%
2023/02/10	0	42.00	0	0.00	41.70	0	131	0.00%
2023/02/09	0	42.05	0	0.00	42.10	0	130	0.00%
2023/01/30	0	0.00	3	41.25	41.25	-3	156	-1.92%
2023/01/13	0	41.20	0	0.00	41.20	0	168	0.00%
2023/01/06	0	0.00	2	41.48	41.35	-2	203	-0.98%
2023/01/04	1	41.55	0	0.00	41.35	1	208	0.48%
2023/01/03	0	0.00	0.2	40.90	40.85	-0.2	210	-0.10%
2022/12/30	0	0.00	2	41.20	41.20	-2	211	-0.95%
2022/12/28	0	0.00	6	40.80	40.75	-6	210	-2.85%
2022/12/26	1	41.45	0	0.00	41.00	1	211	0.47%
2022/12/20	0	41.95	0	0.00	41.40	0	216	0.00%
2022/12/19	1	42.00	0	0.00	41.95	1	216	0.46%
2022/12/15	0	41.45	0	0.00	41.80	0	213	0.00%
2022/12/12	1	41.60	0	0.00	41.55	1	216	0.46%
2022/12/06	1	43.00	0	0.00	42.30	1	222	0.45%
2022/11/30	0.1	43.60	1	42.00	42.50	-0.9	228	-0.39%
2022/11/29	1	42.00	2	42.00	42.10	-1	229	-0.44%
2022/11/25	0	42.60	0	0.00	42.30	0	230	0.00%
2022/11/17	0	0.00	1	42.35	42.35	-1	241	-0.41%
2022/11/14	0	0.00	1	41.80	42.30	-1	238	-0.42%
2022/11/08	1	41.55	0	0.00	41.65	1	230	0.43%
2022/11/02	1	40.90	0	0.00	40.80	1	230	0.43%
2022/10/31	0	40.60	0	0.00	40.20	0	219	0.00%
2022/10/27	0	0.00	1	40.30	40.60	-1	222	-0.45%
2022/10/26	0.1	40.00	6	40.05	40.00	-5.9	221	-2.66%
2022/10/21	2	37.15	0	0.00	36.90	2	211	0.94%
2022/10/19	1	39.10	0	0.00	39.20	1	184	0.54%
2022/10/13	1	37.80	0	0.00	37.85	1	197	0.51%
2022/10/11	1	39.10	0	0.00	38.70	1	208	0.48%
2022/10/03	0	39.90	0	0.00	39.65	0	226	0.01%
2022/09/26	1	39.95	1	39.55	39.50	0	252	0.00%
2022/09/23	2	40.55	0	0.00	40.60	2	253	0.79%
2022/09/15	0	0.00	1	41.80	41.70	-1	259	-0.38%
2022/09/07	1	40.60	0	0.00	40.55	1	257	0.39%
2022/09/06	1	40.60	0	41.15	40.70	1	257	0.39%
2022/08/29	0	0.00	0	41.20	41.10	0	255	-0.01%
2022/08/26	3	41.10	0	0.00	41.10	3	252	1.19%
2022/08/17	0	0.00	1	41.35	41.40	-1	261	-0.38%
2022/08/16	1	41.40	0	0.00	41.40	1	261	0.38%
2022/08/12	1	41.25	0	0.00	41.30	1	280	0.36%
2022/08/01	0	0.00	0	41.15	41.35	0	278	0.00%
2022/07/29	0.1	41.25	0	0.00	41.15	0.1	276	0.02%
2022/07/28	1	40.81	0	0.00	41.20	1	276	0.36%
2022/07/27	2	40.00	0	0.00	40.45	2	272	0.73%
2022/07/25	8	40.50	0	0.00	40.60	8	267	2.99%
2022/07/22	4	40.80	0	0.00	40.85	4	268	1.49%
2022/07/21	5	40.55	0	0.00	41.00	5	269	1.85%
2022/07/19	0	0.00	16	43.00	43.20	-16	264	-6.06%
2022/07/13	0	0.00	6	41.80	41.75	-6	246	-2.43%
2022/07/11	2	41.13	0	0.00	42.00	2	244	0.82%
2022/07/08	2	42.00	0	0.00	41.65	2	240	0.83%
2022/07/07	2	41.10	0	0.00	41.95	2	237	0.84%
2022/07/01	3	43.98	0	0.00	43.65	3	218	1.37%
2022/06/29	0	44.70	0.2	44.70	45.30	-0.2	215	-0.08%
2022/06/28	0	0.00	0	45.10	44.85	0	212	-0.01%
2022/06/22	1	44.50	0	0.00	44.40	1	225	0.44%
2022/06/15	5	46.80	0	0.00	46.70	5	237	2.11%
2022/06/13	2	46.00	0	0.00	45.85	2	248	0.81%
2022/06/02	0	0.00	1	47.00	46.80	-1	305	-0.33%
2022/06/01	1	47.20	0	0.00	47.20	1	314	0.32%
2022/05/30	0	0.00	1	47.20	47.05	-1	321	-0.31%
2022/05/27	1	46.95	0	0.00	46.95	1	321	0.31%
2022/05/26	0	0.00	1	47.15	46.80	-1	325	-0.31%
2022/05/25	3	47.12	1	46.85	47.20	2	327	0.61%
2022/05/24	0	0.00	7	46.62	46.55	-7	334	-2.09%
2022/05/20	5	47.00	8	46.42	46.90	-3	364	-0.82%
2022/05/19	0	0.00	7.1	45.68	45.75	-7.1	376	-1.87%
2022/05/16	5	45.40	0	0.00	45.50	5	394	1.27%
2022/05/13	1	44.90	0	0.00	45.10	1	402	0.25%
2022/05/12	2	44.65	1	44.30	44.60	1	405	0.25%
2022/05/10	0	0.00	2	44.60	45.10	-2	413	-0.48%
2022/05/06	1	44.10	0	0.00	44.50	1	420	0.24%
2022/05/05	0	0.00	10	44.10	44.60	-10	421	-2.37%
2022/04/28	1	44.15	0	0.00	44.00	1	434	0.23%
2022/04/26	1	43.90	0	0.00	43.90	1	430	0.23%
2022/04/25	5	44.05	0	0.00	43.90	5	434	1.15%
2022/04/21	0	45.05	0	0.00	45.00	0	442	0.00%
2022/04/20	0	0.00	1	44.80	45.05	-1	444	-0.22%
2022/04/18	1	44.50	0	0.00	44.55	1	449	0.22%
2022/04/15	0	0.00	1	44.50	44.95	-1	456	-0.22%
2022/04/07	0	0.00	12	45.10	45.00	-12	475	-2.52%
2022/04/06	0	0.00	17	45.12	45.00	-17	480	-3.54%
2022/04/01	3	45.15	0	0.00	45.15	3	488	0.61%
2022/03/31	1	45.20	0	0.00	45.10	1	493	0.20%
2022/03/30	26	45.33	0	0.00	45.35	26	502	5.17%
2022/03/29	1	45.40	1	44.90	44.90	0	505	0.00%
2022/03/25	0	0.00	16	45.09	45.05	-16	491	-3.26%
2022/03/23	0	0.00	19	45.70	45.65	-19	495	-3.83%
2022/03/22	35	45.08	0	0.00	45.50	35	491	7.12%
2022/03/18	0	44.45	0	0.00	44.45	0	490	0.00%
2022/03/16	1	43.95	0	0.00	43.50	1	491	0.20%
2022/03/15	2	43.50	0	0.00	43.90	2	485	0.41%
2022/03/11	2	44.25	0	0.00	44.35	2	470	0.42%
2022/03/08	1	44.85	0	0.00	45.15	1	461	0.22%
2022/03/07	15	45.23	15	45.08	45.15	0	451	0.00%
2022/03/04	3	45.90	10	45.90	46.25	-7	449	-1.56%
2022/03/03	1	46.25	0	0.00	46.30	1	451	0.22%
2022/02/25	1	45.80	0	0.00	45.70	1	472	0.21%
2022/02/23	1	46.30	0	0.00	46.35	1	461	0.22%
2022/02/22	2	46.00	0	0.00	46.10	2	453	0.44%
2022/02/16	5	46.15	0	0.00	46.05	5	402	1.24%
2022/02/15	11	46.09	0	0.00	45.95	11	398	2.76%
2022/02/14	6	46.13	0	0.00	46.30	6	391	1.53%
2022/02/10	1	46.75	0	0.00	46.75	1	397	0.25%
2022/02/08	0.6	46.90	0	0.00	46.70	0.6	426	0.15%
2022/01/26	3	46.07	0	0.00	45.95	3	440	0.68%
2022/01/25	2.1	46.01	1	46.15	46.15	1.1	442	0.24%
2022/01/24	2	45.70	0	0.00	46.45	2	445	0.45%
2022/01/19	20	47.21	0	0.00	47.20	20	450	4.44%
2022/01/11	0	47.20	0	0.00	46.85	0	468	0.00%
2022/01/07	1	47.30	5	47.08	47.20	-4	464	-0.86%
2022/01/06	0	0.00	6	47.09	47.15	-6	463	-1.29%
2022/01/05	7	46.96	0	0.00	46.95	7	463	1.51%
2022/01/04	2	47.55	0	0.00	47.15	2	464	0.43%
2022/01/03	1	47.85	1	47.80	47.65	0	462	0.00%
2021/12/29	11	47.70	0	0.00	47.55	11	455	2.41%
2021/12/28	1	47.35	2	47.35	47.60	-1	454	-0.22%
2021/12/27	0	0.00	1	47.05	47.20	-1	454	-0.22%
2021/12/24	0	0.00	5	47.00	47.05	-5	462	-1.08%
2021/12/21	0	45.95	0	0.00	46.00	0	469	0.00%
2021/12/15	2	46.25	1	46.20	46.10	1	477	0.21%
2021/12/13	1	46.50	0	0.00	47.15	1	480	0.21%
2021/12/08	0	46.30	0	0.00	46.65	0	489	0.00%
2021/12/06	3	47.00	0	0.00	46.95	3	489	0.61%
2021/12/03	0	0.00	3	47.32	47.20	-3	496	-0.60%
2021/12/02	3	47.10	2	46.75	46.70	1	500	0.20%
2021/12/01	0	0.00	0	47.35	47.20	0	501	0.00%
2021/11/30	1	47.25	0	0.00	47.45	1	506	0.20%
2021/11/29	9	46.97	1	46.80	46.80	8	510	1.57%
2021/11/26	6	47.32	5	47.22	47.10	1	519	0.19%
2021/11/24	1	46.30	0	0.00	46.35	1	515	0.19%
2021/11/22	0	0.00	10	46.06	46.45	-10	524	-1.91%
2021/11/17	5	46.05	0	0.00	46.25	5	547	0.91%
2021/11/16	3	46.15	2	46.35	46.25	1	572	0.17%
2021/11/15	3	45.95	3	46.15	46.20	0	584	0.00%
2021/11/12	2	45.40	0	0.00	45.50	2	611	0.33%
2021/11/11	1	45.25	0	0.00	45.25	1	634	0.16%
2021/11/09	11	45.00	0	0.00	45.05	11	678	1.62%
2021/11/08	5	45.46	0	0.00	45.20	5	714	0.70%
2021/11/05	4	47.29	0	0.00	47.20	4	700	0.57%
2021/11/04	1	47.71	0	0.00	48.25	1	705	0.14%
2021/11/02	3	47.00	0	0.00	46.95	3	719	0.42%
2021/10/29	1	47.60	0	0.00	47.65	1	754	0.13%
2021/10/27	3	46.62	0	0.00	47.20	3	837	0.36%
2021/10/26	0	0.00	3	47.05	47.10	-3	874	-0.34%
2021/10/21	1	47.00	10	47.20	47.30	-9	980	-0.92%
2021/10/08	2	45.20	6	45.30	45.30	-4	1,406	-0.28%
2021/10/05	3	43.57	0	0.00	45.00	3	1,595	0.19%
2021/09/30	0	0.00	3	46.15	46.25	-3	1,626	-0.18%
2021/09/29	4	46.29	1	46.35	46.20	3	1,647	0.18%
2021/09/17	1	47.60	0	0.00	47.65	1	1,771	0.06%
2021/09/16	0	0.00	2	47.35	47.00	-2	1,787	-0.11%
2021/09/15	2	47.00	0	0.00	46.80	2	1,818	0.11%
2021/09/10	3	47.35	0	0.00	47.35	3	1,862	0.16%
2021/09/08	0	0.00	2	47.20	46.70	-2	1,901	-0.11%
2021/09/07	0	0.00	1	47.95	47.40	-1	1,905	-0.05%
2021/09/06	2	48.55	0	0.00	48.20	2	1,912	0.10%
2021/09/03	2	49.00	0	0.00	48.80	2	1,927	0.10%
2021/09/02	1	49.00	0	0.00	49.00	1	1,931	0.05%
2021/09/01	4	48.93	0	0.00	49.60	4	1,928	0.21%
2021/08/31	3	48.07	0	0.00	48.00	3	1,917	0.16%
2021/08/30	0	0.00	3	48.30	48.45	-3	1,909	-0.16%
2021/08/26	2	48.35	0	0.00	47.95	2	1,917	0.10%
2021/08/25	1	48.10	1	48.40	48.50	0	1,918	0.00%
2021/08/24	0	0.00	1	48.00	47.75	-1	1,919	-0.05%
2021/08/23	0	0.00	4	47.25	47.20	-4	1,924	-0.21%
2021/08/20	4	46.59	1	47.00	46.45	3	1,924	0.16%
2021/08/19	0	0.00	1	47.50	47.50	-1	1,907	-0.05%
2021/08/18	5	47.90	2	49.00	49.00	3	1,895	0.16%
2021/08/17	3	48.07	0	0.00	47.95	3	1,882	0.16%
2021/08/16	1	48.00	0	0.00	49.10	1	1,862	0.05%
2021/08/13	29	50.15	1	49.70	49.20	28	1,846	1.52%
2021/08/12	8	52.69	22	53.00	52.80	-14	1,831	-0.76%
2021/08/11	5	53.60	2	53.25	53.00	3	1,811	0.17%
2021/08/10	1	53.61	11	53.58	53.70	-10	1,811	-0.55%
2021/08/09	13	55.14	1	54.80	54.20	12	1,833	0.65%
2021/08/06	240	55.15	0	0.00	55.00	240	1,842	13.02%	大買/鉅額交易
2021/08/05	2	54.20	23	54.70	54.40	-21	1,894	-1.11%
2021/08/04	0	0.00	0.1	54.20	53.90	-0.1	1,925	0.00%
2021/08/03	22	53.89	0	0.00	53.90	22	1,950	1.13%
2021/08/02	1	55.10	0	0.00	55.30	1	1,928	0.05%
2021/07/30	6	56.50	6	56.20	55.60	0	1,922	0.00%
2021/07/29	3	57.27	13	57.27	57.50	-10	1,920	-0.52%
2021/07/28	1	57.30	41	56.50	57.30	-40	1,926	-2.08%
2021/07/27	7	57.23	53	57.49	57.50	-46	1,949	-2.36%
2021/07/26	91	57.97	4	58.20	57.90	87	1,983	4.39%
2021/07/22	1	54.80	0	0.00	54.80	1	2,010	0.05%
2021/07/21	5	53.50	0	0.00	53.40	5	2,043	0.24%
2021/07/20	1	54.00	6	53.87	53.60	-5	2,095	-0.24%
2021/07/19	4	55.50	104	55.22	55.00	-100	2,088	-4.79%	大賣/
2021/07/16	4	55.90	3	56.73	56.00	1	2,095	0.05%
2021/07/15	73	58.25	12.9	56.55	56.40	60.1	2,098	2.86%
2021/07/14	76	58.22	37	58.05	58.90	39	1,918	2.03%
2021/07/13	3	56.03	0	0.00	55.40	3	1,794	0.17%
2021/07/08	0	0.00	7	55.27	55.20	-7	1,756	-0.40%
2021/07/07	2	54.90	1	55.70	55.10	1	1,764	0.06%
2021/07/06	0	0.00	10.1	55.20	55.10	-10.1	1,766	-0.57%
2021/07/05	0	0.00	9	54.82	54.70	-9	1,772	-0.51%
2021/07/02	8	53.60	12	54.23	53.60	-4	1,794	-0.22%
2021/06/30	0	0.00	7	53.54	53.50	-7	1,798	-0.39%
2021/06/29	3	54.20	14	53.40	53.80	-11	1,799	-0.61%
2021/06/28	1	53.20	7	53.43	53.50	-6	1,819	-0.33%
2021/06/25	0	0.00	1	52.90	52.70	-1	1,812	-0.06%
2021/06/24	5	52.30	0	0.00	52.40	5	1,811	0.28%
2021/06/23	5	51.70	2	51.50	52.00	3	1,781	0.17%
2021/06/22	22	51.11	1	50.40	50.80	21	1,760	1.19%
2021/06/21	1	50.50	0	0.00	49.90	1	1,745	0.06%
2021/06/18	0	0.00	1	51.10	50.70	-1	1,753	-0.06%
2021/06/17	5	51.00	0	0.00	51.10	5	1,749	0.29%
2021/06/16	1	50.00	0	0.00	49.50	1	1,743	0.06%
2021/06/10	0	0.00	2	49.00	49.00	-2	1,736	-0.12%
2021/06/07	2	47.45	0	0.00	47.45	2	1,802	0.11%
2021/06/04	0	0.00	1	48.00	47.70	-1	1,825	-0.05%
2021/06/03	2	48.20	1	48.25	48.15	1	1,858	0.05%
2021/06/02	2	48.50	0	0.00	48.50	2	1,899	0.11%
2021/06/01	5	49.22	1	49.30	49.25	4	1,937	0.21%
2021/05/31	1	48.80	0	0.00	48.70	1	1,946	0.05%
2021/05/28	1	47.30	0	0.00	47.50	1	1,945	0.05%
2021/05/27	0	0.00	1	47.00	47.10	-1	1,963	-0.05%
2021/05/24	0	0.00	6	45.70	45.75	-6	2,023	-0.30%
2021/05/20	1	46.10	0	0.00	45.20	1	2,047	0.05%
2021/05/19	4	46.00	2	45.55	45.50	2	2,050	0.10%
2021/05/17	4	43.93	2	43.80	43.80	2	2,032	0.10%
2021/05/14	1	46.30	1	45.85	46.25	0	2,004	0.00%
2021/05/13	10	45.70	0	0.00	44.85	10	1,988	0.50%
2021/05/12	28	46.24	5	45.59	45.75	23	1,925	1.19%
2021/05/11	5	48.60	0	0.00	48.15	5	1,886	0.27%
2021/05/10	3	50.37	0	0.00	50.10	3	1,847	0.16%
2021/05/07	0	0.00	3	50.80	51.00	-3	1,824	-0.16%
2021/05/06	2	50.70	0	0.00	50.40	2	1,809	0.11%
2021/05/05	6	51.17	0	0.00	50.70	6	1,787	0.34%
2021/05/04	5	51.76	0	0.00	51.50	5	1,751	0.29%
2021/05/03	6	54.17	1	53.70	53.20	5	1,696	0.29%
2021/04/29	8	58.06	12	58.43	58.00	-4	1,640	-0.24%
2021/04/28	2	57.05	2	57.10	57.30	0	1,549	0.00%
2021/04/27	6	57.07	4.4	56.88	57.00	1.6	1,527	0.10%
2021/04/26	1	56.00	9	56.20	55.80	-8	1,482	-0.54%
2021/04/23	1	54.90	2	54.80	54.90	-1	1,435	-0.07%
2021/04/22	2	54.05	0	0.00	53.60	2	1,456	0.14%
2021/04/21	1	55.20	4	55.55	55.20	-3	1,430	-0.21%
2021/04/20	1	54.60	9	55.03	54.50	-8	1,395	-0.57%
2021/04/16	6	52.80	0	0.00	53.00	6	1,362	0.44%
2021/04/14	7	51.73	1	52.10	52.30	6	1,395	0.43%
2021/04/13	4	53.03	12	53.00	52.70	-8	1,401	-0.57%
2021/04/12	9	53.87	0	0.00	53.70	9	1,393	0.65%
2021/04/09	5	54.50	6	54.50	54.50	-1	1,376	-0.07%
2021/04/08	1	55.00	42	54.86	54.90	-41	1,348	-3.04%
2021/04/07	6	53.55	49	53.42	53.60	-43	1,293	-3.33%
2021/04/06	0	0.00	3	52.97	52.80	-3	1,270	-0.24%
2021/04/01	3	53.37	5	53.48	53.20	-2	1,258	-0.16%
2021/03/31	11	53.07	110	52.23	53.20	-99	1,258	-7.86%	大賣/
2021/03/25	0	0.00	5	52.30	52.00	-5	1,247	-0.40%
2021/03/23	2	52.60	0	0.00	52.60	2	1,242	0.16%
2021/03/22	2	51.75	0	0.00	52.20	2	1,236	0.16%
2021/03/16	0	0.00	1	52.30	52.30	-1	1,235	-0.08%
2021/03/15	1	52.40	0	0.00	52.30	1	1,241	0.08%
2021/03/12	8	52.00	7	52.30	52.40	1	1,233	0.08%
2021/03/11	4	50.75	1	50.90	51.00	3	1,220	0.25%
2021/03/10	7	50.47	0	0.00	50.30	7	1,194	0.59%
2021/03/09	1	50.10	0	0.00	50.40	1	1,179	0.08%
2021/03/08	1	50.90	0	0.00	51.00	1	1,154	0.09%
2021/03/05	6	51.12	1	52.00	51.50	5	1,130	0.44%
2021/03/04	1	52.10	0	0.00	52.50	1	1,108	0.09%
2021/03/03	0	0.00	4	52.60	52.50	-4	1,144	-0.35%
2021/03/02	1	51.80	0	0.00	51.80	1	1,178	0.08%
2021/02/26	18	52.09	0	0.00	52.10	18	1,193	1.51%
2021/02/25	5	53.26	1	53.10	52.90	4	1,242	0.32%
2021/02/24	0	0.00	1	53.30	53.30	-1	1,217	-0.08%
2021/02/23	3	52.30	0	0.00	52.90	3	1,231	0.24%
2021/02/22	2	52.65	0	0.00	52.90	2	1,248	0.16%
2021/02/19	6	53.12	0	0.00	52.60	6	1,266	0.47%
2021/02/05	1	51.80	1	51.60	51.80	0	1,375	0.00%
2021/02/02	56	51.56	0	0.00	51.50	56	1,480	3.78%
2021/01/28	4	54.80	4	53.50	53.90	0	1,522	0.00%
2021/01/27	1	54.00	7	54.69	55.10	-6	1,550	-0.39%
2021/01/26	3	53.50	0	0.00	53.10	3	1,575	0.19%
2021/01/20	0	0.00	1	52.30	51.80	-1	1,626	-0.06%
2021/01/18	14	52.34	11	52.76	53.20	3	1,605	0.19%
2021/01/15	82	54.97	9	55.67	54.10	73	1,587	4.60%
2021/01/14	51	54.16	0	0.00	54.60	51	1,558	3.27%
2021/01/12	1	53.80	12	54.50	53.80	-11	1,553	-0.71%
2021/01/11	0	0.00	12	55.60	55.30	-12	1,547	-0.78%
2021/01/08	0	0.00	50	55.53	55.20	-50	1,546	-3.23%
2021/01/07	0	0.00	34	55.43	55.60	-34	1,538	-2.21%
2021/01/06	5	55.40	14	55.18	55.10	-9	1,514	-0.59%
2021/01/05	2	54.30	1	54.60	54.50	1	1,484	0.07%
2021/01/04	1	54.60	0	0.00	54.80	1	1,476	0.07%
2020/12/31	0	0.00	11	54.73	54.60	-11	1,476	-0.75%
2020/12/30	1	54.50	2	54.35	54.30	-1	1,477	-0.07%
2020/12/29	2	54.60	0	0.00	54.30	2	1,493	0.13%
2020/12/28	0	0.00	3	54.80	54.90	-3	1,489	-0.20%
2020/12/25	14	55.11	21	55.40	54.90	-7	1,488	-0.47%
2020/12/23	0	0.00	1	53.70	53.80	-1	1,443	-0.07%
2020/12/22	16	53.83	0	0.00	53.30	16	1,461	1.09%
2020/12/21	8	53.78	0	0.00	53.70	8	1,467	0.55%
2020/12/18	12	54.77	2	55.00	54.80	10	1,469	0.68%
2020/12/16	0	0.00	0	54.90	54.70	0	1,504	0.00%
2020/12/15	1	54.10	1	54.50	54.30	0	1,498	0.00%
2020/12/14	12	54.67	50	55.00	54.60	-38	1,506	-2.52%
2020/12/11	2	55.60	0	0.00	54.20	2	1,508	0.13%
2020/12/10	5	55.10	0	0.00	55.20	5	1,498	0.33%
2020/12/09	10	55.70	23	55.97	56.00	-13	1,485	-0.88%
2020/12/08	0	0.00	2	55.00	54.70	-2	1,469	-0.14%
2020/12/07	14	54.84	0	0.00	54.80	14	1,471	0.95%
2020/12/04	0	0.00	1	55.50	55.30	-1	1,460	-0.07%
2020/12/03	1	56.10	5	55.90	55.50	-4	1,452	-0.28%
2020/12/02	6	55.55	2	55.50	55.50	4	1,463	0.27%
2020/12/01	3	55.23	6	55.72	55.80	-3	1,461	-0.21%
2020/11/30	12.3	55.66	11	55.82	55.30	1.3	1,454	0.09%
2020/11/27	17	56.54	0	0.00	56.30	17	1,440	1.18%
2020/11/26	2	57.10	10	56.95	57.90	-8	1,393	-0.57%
2020/11/25	67	55.89	52	56.01	55.90	15	1,359	1.10%
2020/11/24	26	56.19	16.6	57.05	55.20	9.4	1,323	0.71%
2020/11/23	11	56.49	30	56.46	56.80	-19	1,271	-1.49%
2020/11/20	2	56.55	31	56.44	56.50	-29	1,278	-2.27%
2020/11/19	0	0.00	56	56.23	56.00	-56	1,261	-4.44%
2020/11/18	10	55.58	0	0.00	55.50	10	1,245	0.80%
2020/11/17	12	55.87	10	55.94	55.90	2	1,233	0.16%
2020/11/16	94	56.05	1.1	56.01	56.40	92.9	1,285	7.23%
2020/11/13	3	54.10	3	54.47	54.90	0	1,269	0.00%
2020/11/12	3.1	55.79	2	55.40	55.00	1.1	1,330	0.08%
2020/11/11	70	55.47	1	54.90	55.30	69	1,417	4.87%
2020/11/10	0	0.00	2	54.10	54.10	-2	1,414	-0.14%
2020/11/06	0	0.00	11	54.04	54.10	-11	1,532	-0.72%
2020/11/05	11	54.13	10	53.99	54.10	1	1,566	0.06%
2020/11/04	2	53.15	22	53.00	53.40	-20	1,590	-1.26%
2020/11/03	7	52.23	3	52.23	52.70	4	1,638	0.24%
2020/11/02	0	0.00	5	50.98	51.50	-5	1,731	-0.29%
2020/10/30	3	50.63	0	0.00	50.10	3	1,731	0.17%
2020/10/29	6	49.18	1	48.65	49.40	5	1,718	0.29%
2020/10/28	5	49.60	1	49.80	49.60	4	1,762	0.23%
2020/10/26	1	50.70	0	0.00	50.50	1	1,807	0.06%
2020/10/23	1	50.00	0	0.00	50.70	1	1,825	0.05%
2020/10/21	0	0.00	2	50.75	50.40	-2	1,883	-0.11%
2020/10/20	1	50.30	0	0.00	50.40	1	1,945	0.05%
2020/10/19	2	50.35	2	50.23	50.50	0	2,000	0.00%
2020/10/16	0	0.00	2	49.95	49.75	-2	2,096	-0.10%
2020/10/15	0	0.00	1	50.30	50.40	-1	2,286	-0.04%
2020/10/14	0	0.00	6	50.70	50.10	-6	2,390	-0.25%
2020/10/13	6	51.00	0	0.00	50.70	6	2,444	0.25%
2020/10/08	0	0.00	1	51.10	51.00	-1	2,550	-0.04%
2020/10/07	0	0.00	1	50.70	50.80	-1	2,624	-0.04%
2020/10/06	0	0.00	1	51.00	50.50	-1	2,744	-0.04%
2020/09/30	3	48.90	7	48.49	49.00	-4	2,937	-0.14%
2020/09/29	1	48.30	0	0.00	48.35	1	3,107	0.03%
2020/09/28	7	49.36	0	0.00	49.00	7	3,160	0.22%
2020/09/25	0	0.00	1	49.85	48.35	-1	3,229	-0.03%
2020/09/24	2	49.15	1	49.60	49.25	1	3,290	0.03%
2020/09/23	2	50.30	0	0.00	50.10	2	3,308	0.06%
2020/09/22	5	50.20	23	50.11	50.10	-18	3,321	-0.54%
2020/09/21	2	51.90	0	0.00	51.90	2	3,317	0.06%
2020/09/18	0	0.00	3	52.20	51.80	-3	3,331	-0.09%
2020/09/17	2	51.60	13	52.20	52.20	-11	3,342	-0.33%
2020/09/16	10	51.80	0	0.00	51.30	10	3,348	0.30%
2020/09/15	13	51.43	11	51.80	51.80	2	3,358	0.06%
2020/09/14	1	50.70	5	51.20	51.30	-4	3,379	-0.12%
2020/09/11	3	50.63	0	0.00	50.50	3	3,409	0.09%
2020/09/10	1	51.10	1	51.10	51.20	0	3,408	0.00%
2020/09/09	0	0.00	7	51.76	51.90	-7	3,406	-0.21%
2020/09/07	23	50.82	0	0.00	50.20	23	3,419	0.67%
2020/09/04	7	51.29	15	51.23	51.40	-8	3,410	-0.23%
2020/09/03	1	51.60	12	52.08	52.00	-11	3,417	-0.32%
2020/09/02	18	51.82	0	0.00	51.80	18	3,422	0.53%
2020/09/01	12	51.25	13	51.40	51.40	-1	3,474	-0.03%
2020/08/31	10	52.30	10	51.40	51.60	0	3,522	0.00%
2020/08/28	11	51.59	13	52.35	52.10	-2	3,522	-0.06%
2020/08/27	10	53.00	8	52.03	51.90	2	3,533	0.06%
2020/08/26	7	53.37	13	53.40	53.40	-6	3,529	-0.17%
2020/08/25	11	52.53	11	52.29	52.10	0	3,516	0.00%
2020/08/24	20	51.78	12	52.11	52.20	8	3,516	0.23%
2020/08/21	15	51.60	16	51.96	52.00	-1	3,520	-0.03%
2020/08/20	18	51.59	120	50.81	50.50	-102	3,527	-2.89%	大賣/鉅額交易
2020/08/19	17	56.09	2	54.30	53.90	15	3,463	0.43%
2020/08/18	6	56.08	15.1	55.28	56.70	-9.1	3,414	-0.27%
2020/08/17	16.1	56.58	30	56.37	57.00	-13.9	3,336	-0.42%
2020/08/14	20	54.31	24	54.56	54.70	-4	3,213	-0.12%
2020/08/13	20	53.57	27	54.07	54.30	-7	3,181	-0.22%
2020/08/12	3	52.57	7	53.34	53.50	-4	3,112	-0.13%
2020/08/11	12	51.62	17	52.02	51.50	-5	3,057	-0.16%
2020/08/10	13	51.47	10	52.30	51.90	3	3,023	0.10%
2020/08/07	20	51.80	11	51.49	51.60	9	2,997	0.30%
2020/08/06	33	52.84	35	53.71	53.70	-2	2,945	-0.07%
2020/08/05	8	51.59	0	0.00	51.50	8	2,844	0.28%
2020/08/04	15	50.60	43	50.95	51.20	-28	2,873	-0.97%
2020/08/03	24	50.43	52	50.27	50.10	-28	2,890	-0.97%
2020/07/31	6	50.40	6	51.23	51.30	0	2,899	0.00%
2020/07/30	23	51.40	13	50.97	50.70	10	2,892	0.35%
2020/07/29	47	51.26	10	51.32	51.40	37	2,908	1.27%
2020/07/28	12	52.07	25.1	51.06	51.10	-13.1	2,907	-0.45%
2020/07/24	76	54.04	65	53.16	52.70	11	2,897	0.38%
2020/07/23	31	55.50	14	55.61	55.40	17	2,847	0.60%
2020/07/22	107	57.20	9	56.67	56.30	98	2,817	3.48%	大買/
2020/07/21	35	55.85	57	55.70	56.50	-22	2,727	-0.81%
2020/07/20	2	51.40	116	52.33	53.50	-114	2,554	-4.46%	大賣/鉅額交易
2020/07/17	24	51.42	2	53.25	50.60	22	2,475	0.89%
2020/07/16	25	53.62	5	52.70	53.50	20	2,482	0.81%
2020/07/15	25	54.90	4	53.65	53.00	21	2,559	0.82%
2020/07/14	5	56.10	20	55.70	55.30	-15	2,559	-0.59%
2020/07/13	2	56.00	33	55.05	55.70	-31	2,498	-1.24%
2020/07/10	8	53.80	25	54.43	53.90	-17	2,402	-0.71%
2020/07/09	25	53.58	6	53.27	53.70	19	2,302	0.83%
2020/07/08	54	53.49	30	51.77	53.30	24	2,217	1.08%
2020/07/07	138	49.75	13	49.59	49.00	125	2,049	6.10%	大買/鉅額交易
2020/07/06	13	48.72	5.1	48.81	49.65	7.9	2,006	0.39%
2020/07/03	11.1	50.46	45	50.14	50.60	-33.9	1,985	-1.71%
2020/07/02	9	49.66	9	49.53	49.75	0	1,963	0.00%
2020/07/01	0	0.00	17	49.07	48.90	-17	1,941	-0.88%
2020/06/30	0	0.00	3.1	48.76	49.00	-3.1	1,921	-0.16%
2020/06/24	5	48.00	0	0.00	48.10	5	1,894	0.26%
2020/06/22	5	48.05	11	47.76	48.00	-6	1,910	-0.31%
2020/06/19	0	0.00	6	47.63	47.15	-6	1,945	-0.31%
2020/06/18	0	0.00	18	47.51	47.80	-18	1,949	-0.92%
2020/06/17	6	47.03	0	0.00	46.60	6	1,938	0.31%
2020/06/16	0	0.00	1	46.65	46.70	-1	1,980	-0.05%
2020/06/15	1	45.60	0	0.00	46.00	1	2,057	0.05%
2020/06/12	1	45.00	0	0.00	45.90	1	2,102	0.05%
2020/06/11	1	46.40	1	46.60	46.45	0	2,137	0.00%
2020/06/09	4	46.55	0	0.00	46.50	4	2,251	0.18%
2020/06/08	5	46.77	1	46.85	46.80	4	2,309	0.17%
2020/06/05	6	48.29	6	48.55	48.55	0	2,298	0.00%
2020/06/04	2	47.70	1	47.60	47.55	1	2,310	0.04%
2020/06/03	0	0.00	1	47.85	47.40	-1	2,368	-0.04%
2020/06/02	3	47.40	2	47.68	47.25	1	2,401	0.04%
2020/06/01	0	0.00	4	47.40	47.45	-4	2,446	-0.16%
2020/05/29	5	47.33	0	0.00	47.00	5	2,535	0.20%
2020/05/28	4	47.84	3	47.55	46.90	1	2,648	0.04%
2020/05/27	3	47.82	3.1	47.38	47.75	-0.1	2,717	0.00%
2020/05/26	11	47.17	8	46.94	46.95	3	2,786	0.11%
2020/05/25	5	45.86	4	46.18	46.55	1	2,807	0.04%
2020/05/22	3	46.17	2	47.00	46.10	1	2,820	0.04%
2020/05/21	3	47.18	0	0.00	47.15	3	2,824	0.11%
2020/05/20	10	46.95	17	46.65	46.75	-7	2,857	-0.24%
2020/05/19	13	46.97	0	0.00	46.70	13	2,937	0.44%
2020/05/18	5	47.17	1	46.40	46.45	4	2,944	0.14%
2020/05/15	5	47.90	1	48.90	47.55	4	3,001	0.13%
2020/05/14	4	48.75	0	0.00	48.05	4	3,098	0.13%
2020/05/13	5	48.58	0	0.00	49.70	5	3,138	0.16%
2020/05/12	6	49.15	14	49.32	48.50	-8	3,147	-0.25%
2020/05/11	13	49.61	23	49.60	49.40	-10	3,181	-0.31%
2020/05/08	11	49.16	11	48.42	48.90	0	3,149	0.00%
2020/05/07	16	48.56	12	48.80	48.05	4	3,155	0.13%
2020/05/06	3	47.37	0	0.00	47.10	3	3,133	0.10%
2020/05/05	9	47.03	8	47.34	47.05	1	3,154	0.03%
2020/05/04	0	0.00	25	46.23	46.45	-25	3,166	-0.79%
2020/04/30	1	46.95	3	47.00	46.75	-2	3,201	-0.06%
2020/04/29	4	46.80	3	46.87	46.70	1	3,237	0.03%
2020/04/28	4	45.86	13	45.63	45.90	-9	3,248	-0.28%
2020/04/27	13	45.99	0	0.00	46.05	13	3,306	0.39%
2020/04/23	4	45.55	3	45.35	45.30	1	3,348	0.03%
2020/04/22	4	45.30	1	45.30	45.30	3	3,348	0.09%
2020/04/21	3	44.97	2	46.78	45.10	1	3,371	0.03%
2020/04/20	23	45.98	25	46.67	47.60	-2	3,343	-0.06%
2020/04/17	13	46.20	7	46.16	45.90	6	3,266	0.18%
2020/04/16	1	45.05	2	44.95	45.05	-1	3,251	-0.03%
2020/04/15	7	45.35	1	45.90	45.30	6	3,309	0.18%
2020/04/14	12	45.11	2	45.35	45.60	10	3,358	0.30%
2020/04/10	4.1	45.12	0	0.00	45.05	4.1	3,558	0.11%
2020/04/08	2	46.63	1	45.70	46.05	1	3,789	0.03%
2020/04/07	6	44.87	8	45.21	45.55	-2	3,776	-0.05%
2020/04/06	0	0.00	6	42.27	42.55	-6	3,779	-0.16%
2020/03/31	0	0.00	5	42.15	41.90	-5	3,931	-0.13%
2020/03/30	9	41.81	3	41.73	42.20	6	3,962	0.15%
2020/03/27	13	42.70	18	42.04	41.55	-5	4,000	-0.12%
2020/03/26	3	42.70	3	41.40	42.45	0	3,975	0.00%
2020/03/25	10	41.50	13	42.15	42.15	-3	3,958	-0.08%
2020/03/24	4	39.93	3	39.93	40.60	1	3,911	0.03%
2020/03/23	6	36.59	7	37.20	37.70	-1	3,888	-0.03%
2020/03/20	14	37.78	6	37.33	38.50	8	3,885	0.21%
2020/03/19	5	37.79	3	36.53	35.60	2	3,858	0.05%
2020/03/18	11	41.06	8	40.96	39.55	3	3,799	0.08%
2020/03/17	3	41.23	7	40.49	41.00	-4	3,789	-0.11%
2020/03/16	12	44.42	22	43.52	42.40	-10	3,815	-0.26%
2020/03/13	49	43.26	15	43.20	44.30	34	3,806	0.89%
2020/03/12	28	47.15	21	48.31	46.90	7	3,729	0.19%
2020/03/11	32	50.60	12	49.78	49.80	20	3,679	0.54%
2020/03/10	8	50.18	3	49.87	51.40	5	3,683	0.14%
2020/03/09	3	50.23	83	50.56	49.25	-80	3,629	-2.20%
2020/03/06	36	51.95	7	52.03	52.20	29	3,593	0.81%
2020/03/05	21	51.90	12.1	51.78	51.40	8.9	3,579	0.25%
2020/03/04	26	51.53	28	51.51	51.80	-2	3,644	-0.05%
2020/03/03	44.1	50.61	39	50.28	51.30	5.1	3,653	0.14%
2020/03/02	1	48.30	0	0.00	48.15	1	3,540	0.03%
2020/02/27	71	47.68	93	47.72	47.00	-22	3,462	-0.64%
2020/02/26	15	47.89	15	47.63	47.30	0	3,377	0.00%
2020/02/25	0	0.00	7	47.20	47.10	-7	3,358	-0.21%
2020/02/24	2	47.05	13	47.11	46.90	-11	3,344	-0.33%
2020/02/21	6	47.07	6	46.96	47.00	0	3,341	0.00%
2020/02/20	3	47.12	17	47.21	47.30	-14	3,318	-0.42%
2020/02/19	2	45.73	0	0.00	45.95	2	3,249	0.06%
2020/02/18	9	46.14	22	45.96	45.65	-13	3,287	-0.40%
2020/02/17	17	46.25	5	46.14	45.60	12	3,230	0.37%
2020/02/14	4	45.21	7	44.82	45.20	-3	3,117	-0.10%
2020/02/13	2	43.85	1	43.55	43.55	1	3,057	0.03%
2020/02/12	1	43.75	3	43.72	44.10	-2	3,025	-0.07%
2020/02/11	18	42.67	8	42.96	43.10	10	2,966	0.34%
2020/02/10	11	41.34	10	41.30	41.70	1	2,947	0.03%
2020/02/07	13	42.70	0	0.00	42.50	13	2,921	0.45%
2020/02/06	10	42.95	0	0.00	43.15	10	2,889	0.35%
2020/02/05	6	42.34	0	0.00	42.70	6	2,861	0.21%
2020/02/04	6	42.58	0	0.00	42.90	6	2,834	0.21%
2020/02/03	23	42.17	4	43.26	42.50	19	2,790	0.68%
2020/01/31	2	44.40	5	46.50	44.90	-3	2,730	-0.11%
2020/01/30	10	46.97	12	45.93	45.90	-2	2,698	-0.07%
2020/01/17	6	50.00	10	49.85	50.00	-4	2,622	-0.15%
2020/01/16	1	50.40	0	50.40	50.40	1	2,585	0.04%
2020/01/15	22	51.05	1	50.70	50.60	21	2,574	0.82%
2020/01/14	0	0.00	10	51.80	52.20	-10	2,532	-0.39%
2020/01/13	1	52.20	2	52.60	51.80	-1	2,492	-0.04%
2020/01/10	0	0.00	10	51.75	52.00	-10	2,466	-0.41%
2020/01/09	5	51.06	3	51.63	51.60	2	2,424	0.08%
2020/01/08	1	50.00	10	50.88	51.20	-9	2,356	-0.38%
2020/01/07	6	49.94	33.3	49.95	50.80	-27.3	2,286	-1.19%
2020/01/06	38	51.08	99	51.87	50.50	-61	2,209	-2.76%
2020/01/03	31	51.94	64	50.71	51.40	-33	2,094	-1.58%
2020/01/02	55	49.51	20	49.70	50.70	35	2,034	1.72%
2019/12/31	10	47.99	0	0.00	48.00	10	1,932	0.52%
2019/12/30	15	47.10	48	47.24	47.70	-33	1,901	-1.74%
2019/12/27	100	48.00	34	47.75	48.00	66	1,842	3.58%
2019/12/26	15	48.24	14	48.13	47.00	1	1,792	0.06%
2019/12/25	16	47.05	10	46.76	46.70	6	1,691	0.35%
2019/12/24	10	46.51	28	46.73	46.95	-18	1,676	-1.07%
2019/12/13	2	46.25	0	0.00	46.00	2	1,702	0.12%
2019/12/12	0	0.00	2	46.75	46.55	-2	1,694	-0.12%
2019/12/11	13	46.97	4	46.55	46.95	9	1,671	0.54%
2019/12/10	14	45.95	12	45.62	45.50	2	1,655	0.12%
2019/12/05	0	0.00	7	46.15	46.40	-7	1,587	-0.44%
2019/12/04	0	0.00	14	45.45	45.30	-14	1,579	-0.89%
2019/12/03	5	45.90	0	0.00	45.65	5	1,605	0.31%
2019/12/02	8	44.89	13	45.11	45.75	-5	1,583	-0.32%
2019/11/29	29	45.93	34	45.52	44.85	-5	1,569	-0.32%
2019/11/28	10	44.31	19	44.92	45.35	-9	1,469	-0.61%
2019/11/20	1	43.00	3	43.60	43.00	-2	1,431	-0.14%
2019/11/19	0	0.00	10	43.50	43.85	-10	1,466	-0.68%
2019/11/18	3	44.65	0	0.00	44.35	3	1,466	0.20%
2019/11/15	10	44.95	0	0.00	44.80	10	1,494	0.67%
2019/11/13	2	44.20	0	0.00	43.95	2	1,466	0.14%
2019/11/08	0	0.00	15	43.95	43.95	-15	1,529	-0.98%
2019/11/07	0	0.00	2	43.53	43.55	-2	1,561	-0.13%
2019/11/05	1	43.70	0	0.00	43.75	1	1,606	0.06%
2019/11/01	0	0.00	20	43.74	44.20	-20	1,706	-1.17%
2019/10/31	1	42.95	0	0.00	42.90	1	1,793	0.06%
2019/10/30	0	0.00	1	43.30	43.25	-1	2,033	-0.05%
2019/10/29	0	0.00	1	43.55	43.25	-1	2,322	-0.04%
2019/10/28	17	44.05	1	43.55	43.50	16	2,414	0.66%
2019/10/24	0	0.00	1	42.80	43.15	-1	2,474	-0.04%
2019/10/18	0	0.00	2	42.00	42.20	-2	2,691	-0.07%
2019/10/15	0	0.00	2	41.60	41.35	-2	2,816	-0.07%
2019/10/14	0	0.00	3	41.55	41.10	-3	2,845	-0.11%
2019/10/08	2	41.05	2	40.88	41.20	0	2,829	0.00%
2019/10/04	0	0.00	1	43.70	43.70	-1	2,803	-0.04%
2019/10/03	0	0.00	3	42.98	43.60	-3	2,808	-0.11%
2019/10/02	7	43.29	0	0.00	43.35	7	2,820	0.25%
2019/10/01	1	43.00	0	0.00	42.85	1	2,816	0.04%
2019/09/26	3	43.87	1	44.40	44.00	2	2,823	0.07%
2019/09/24	5	45.09	13	45.25	44.05	-8	2,905	-0.28%
2019/09/23	11	45.06	1	45.05	44.85	10	2,876	0.35%
2019/09/19	0	0.00	1	44.45	44.30	-1	2,860	-0.03%
2019/09/18	0	0.00	2	44.33	44.25	-2	2,870	-0.07%
2019/09/17	0	0.00	5	45.30	44.70	-5	2,876	-0.17%
2019/09/16	2	45.15	3	45.05	45.30	-1	2,895	-0.04%
2019/09/12	9	45.30	3	45.37	45.55	6	2,903	0.21%
2019/09/11	0	0.00	1	43.60	43.45	-1	2,897	-0.03%
2019/09/09	1	43.30	100	43.12	43.10	-99	2,948	-3.36%
2019/09/06	1	43.95	1	44.15	43.85	0	2,960	0.00%
2019/09/05	5	45.05	18	44.93	45.10	-13	2,949	-0.44%
2019/09/04	4	44.33	2	44.15	44.30	2	2,935	0.07%
2019/09/03	5	44.62	0	0.00	44.30	5	2,970	0.17%
2019/09/02	4	44.44	12	44.37	44.95	-8	2,959	-0.27%
2019/08/30	8	44.05	3	44.00	43.60	5	2,943	0.17%
2019/08/29	2	43.58	1	42.50	43.60	1	2,927	0.03%
2019/08/28	1	42.70	7	42.86	42.35	-6	2,922	-0.21%
2019/08/27	1	43.30	0	0.00	42.65	1	2,938	0.03%
2019/08/26	1	42.20	5	42.47	42.90	-4	3,010	-0.13%
2019/08/23	2	43.10	12	43.54	43.05	-10	3,055	-0.33%
2019/08/22	107	43.90	3	43.65	43.45	104	3,070	3.39%	大買/鉅額交易
2019/08/21	2	42.43	6	42.49	43.00	-4	3,037	-0.13%
2019/08/19	6	42.33	3	42.42	42.50	3	3,018	0.10%
2019/08/16	5	41.88	0	0.00	41.90	5	3,024	0.17%
2019/08/15	1	41.65	15	41.85	41.70	-14	3,031	-0.46%
2019/08/14	13	43.27	1	43.25	42.75	12	3,058	0.39%
2019/08/12	2	42.33	1	42.40	42.35	1	3,103	0.03%
2019/08/08	8	41.33	0	0.00	41.30	8	3,127	0.26%
2019/08/07	2	41.75	8	41.18	41.35	-6	3,129	-0.19%
2019/08/06	14	40.66	12	39.69	41.05	2	3,194	0.06%
2019/08/05	7	41.21	4	41.13	41.15	3	3,210	0.09%
2019/08/02	42	42.42	37	42.32	42.15	5	3,233	0.15%
2019/08/01	75	45.69	68	46.22	44.90	7	3,228	0.22%
2019/07/31	99	48.39	73	48.26	48.50	26	3,101	0.84%
2019/07/30	27	47.08	30	47.26	46.75	-3	2,981	-0.10%
2019/07/29	3	46.38	8	46.13	45.55	-5	3,047	-0.16%
2019/07/26	7	46.96	1	46.85	46.95	6	3,298	0.18%
2019/07/25	5	46.89	9	46.92	47.10	-4	3,429	-0.12%
2019/07/24	4	46.08	14	46.34	46.45	-10	3,392	-0.29%
2019/07/23	16	46.12	93	45.84	46.90	-77	3,335	-2.31%
2019/07/22	14	44.46	6	44.69	44.75	8	3,261	0.25%
2019/07/19	23	44.54	11	44.43	44.75	12	3,225	0.37%
2019/07/18	7	43.16	20	43.56	43.15	-13	3,142	-0.41%
2019/07/17	0	0.00	10	42.25	42.30	-10	3,089	-0.32%
2019/07/16	3	42.40	9	42.80	42.45	-6	3,093	-0.19%
2019/07/15	1	42.05	6	42.18	42.15	-5	3,084	-0.16%
2019/07/11	3	41.82	1	41.80	42.00	2	3,106	0.06%
2019/07/10	11	41.93	7	41.43	42.10	4	3,119	0.13%
2019/07/09	1	39.80	15	40.22	40.00	-14	3,085	-0.45%
2019/07/04	27	40.88	0	0.00	40.80	27	3,099	0.87%
2019/07/03	1	40.90	2	41.30	40.80	-1	3,097	-0.03%
2019/07/02	5	41.42	9	41.91	41.30	-4	3,099	-0.13%
2019/07/01	6	41.18	23	41.10	41.30	-17	3,104	-0.55%
2019/06/28	2	43.23	27	42.90	43.20	-25	3,102	-0.81%
2019/06/27	2	42.48	0	0.00	42.90	2	3,112	0.06%
2019/06/26	0	0.00	1	42.25	42.00	-1	3,100	-0.03%
2019/06/25	12	42.00	8	41.68	41.80	4	3,101	0.13%
2019/06/21	2	41.50	20	43.00	41.50	-18	3,086	-0.58%
2019/06/20	3	42.42	0	0.00	42.40	3	3,060	0.10%
2019/06/19	2	41.53	11	41.69	42.20	-9	3,052	-0.29%
2019/06/18	0	0.00	10	41.15	41.00	-10	3,025	-0.33%
2019/06/17	22	41.13	2	40.83	41.05	20	3,008	0.66%
2019/06/14	4	40.16	7	40.31	40.45	-3	2,978	-0.10%
2019/06/13	8	40.00	3	40.23	39.70	5	2,959	0.17%
2019/06/12	0	0.00	2	39.40	39.45	-2	2,930	-0.07%
2019/06/11	3	38.97	1	39.00	39.00	2	2,911	0.07%
2019/06/10	5	37.85	0	0.00	38.15	5	2,867	0.17%
2019/06/06	0	0.00	36	37.51	37.40	-36	2,864	-1.26%
2019/06/03	1	38.30	0	0.00	37.65	1	2,847	0.04%
2019/05/31	8	38.74	3	38.70	38.65	5	2,836	0.18%
2019/05/30	35	38.03	0	0.00	38.80	35	2,755	1.27%
2019/05/29	22	37.41	1	37.40	37.25	21	2,705	0.78%
2019/05/28	11	37.20	0	0.00	37.25	11	2,693	0.41%
2019/05/27	5	37.73	3	38.07	37.70	2	2,691	0.07%
2019/05/24	2	37.80	2	38.13	38.10	0	2,690	0.00%
2019/05/23	13	38.81	6	38.94	38.50	7	2,694	0.26%
2019/05/22	5	40.42	1	41.10	40.15	4	2,786	0.14%
2019/05/21	12	39.92	6	40.38	40.80	6	2,839	0.21%
2019/05/20	31	41.41	7.1	40.77	40.85	23.9	2,880	0.83%
2019/05/17	11	41.76	8	42.28	41.70	3	2,939	0.10%
2019/05/16	11	44.32	9	44.53	43.65	2	2,886	0.07%
2019/05/15	9	45.43	2	45.68	45.55	7	2,850	0.25%
2019/05/14	5	44.52	7	45.25	45.55	-2	2,828	-0.07%
2019/05/13	14	45.90	1	45.40	45.40	13	2,759	0.47%
2019/05/10	6	46.20	8	46.74	46.70	-2	2,708	-0.07%
2019/05/09	6	47.53	8.1	46.85	46.95	-2.1	2,664	-0.08%
2019/05/08	13	47.10	27	47.04	47.60	-14	2,606	-0.54%
2019/05/07	28.1	46.82	44	46.92	46.50	-15.9	2,506	-0.64%
2019/05/06	30	45.93	45.1	45.83	45.55	-15.1	2,362	-0.64%
2019/05/03	20	45.81	63	45.55	45.85	-43	2,244	-1.92%
2019/05/02	29.1	42.12	21	42.18	43.25	8.1	1,987	0.41%
2019/04/29	0	0.00	1	39.65	39.70	-1	1,854	-0.05%
2019/04/26	1	39.75	0	0.00	39.70	1	1,849	0.05%
2019/04/25	2	40.20	1	40.10	40.30	1	1,826	0.05%
2019/04/23	0	0.00	0.2	40.20	40.15	-0.2	1,833	-0.01%
2019/04/22	7	40.92	0	0.00	40.60	7	1,834	0.38%
2019/04/19	0	0.00	4	40.85	41.15	-4	1,841	-0.22%
2019/04/18	0	0.00	10	40.20	39.95	-10	1,826	-0.55%
2019/04/17	0	0.00	3	40.48	40.50	-3	1,826	-0.16%
2019/04/16	12	40.55	2	40.50	40.10	10	1,845	0.54%
2019/04/15	1	40.10	1	40.15	40.15	0	1,886	0.00%
2019/04/10	5	39.85	0	0.00	39.95	5	1,926	0.26%
2019/04/09	5	39.78	4	39.70	39.70	1	1,908	0.05%
2019/04/08	1	40.15	4	40.15	40.20	-3	1,897	-0.16%
2019/04/03	4	39.75	5	40.21	40.20	-1	1,877	-0.05%
2019/04/02	27	39.89	6	40.01	39.70	21	1,852	1.13%
2019/04/01	2	39.25	3	39.37	39.40	-1	1,813	-0.06%
2019/03/29	0	0.00	6	38.37	38.55	-6	1,764	-0.34%
2019/03/28	5	38.34	1	38.15	38.15	4	1,768	0.23%
2019/03/27	4	38.88	0	0.00	38.90	4	1,787	0.22%
2019/03/26	2	38.23	0	0.00	38.15	2	1,795	0.11%
2019/03/22	4	38.79	0	0.00	38.80	4	1,837	0.22%
2019/03/21	2	39.15	9	38.90	39.10	-7	1,824	-0.38%
2019/03/20	0	0.00	5	38.50	38.45	-5	1,802	-0.28%
2019/03/19	0	0.00	1	38.60	38.50	-1	1,807	-0.06%
2019/03/15	0	0.00	1	38.00	38.10	-1	1,801	-0.06%
2019/03/12	1	37.80	0	0.00	37.55	1	1,886	0.05%
2019/03/08	6	37.43	3	37.17	37.55	3	2,004	0.15%
2019/03/07	12	37.33	1	37.05	37.05	11	2,022	0.54%
2019/03/05	1	38.50	1	38.55	38.45	0	2,098	0.00%
2019/03/04	7	38.35	8	38.40	38.65	-1	2,109	-0.05%
2019/02/27	3	37.72	10	37.65	37.90	-7	2,101	-0.33%
2019/02/26	3	38.40	12	38.34	38.35	-9	2,114	-0.43%
2019/02/25	4	38.70	11	38.38	38.50	-7	2,184	-0.32%
2019/02/22	1	38.25	38	38.39	38.50	-37	2,218	-1.67%
2019/02/21	120	39.27	55	39.58	38.75	65	2,223	2.92%	大買/
2019/02/20	9	38.71	25	38.44	38.30	-16	2,178	-0.73%
2019/02/19	15	38.55	10	38.60	38.50	5	2,193	0.23%
2019/02/18	8	37.09	3	38.40	38.05	5	2,119	0.24%
2019/02/14	2	36.48	2	36.10	36.50	0	2,040	0.00%
2019/02/13	1	37.00	0	0.00	37.15	1	2,013	0.05%
2019/02/12	6	37.72	10	37.49	37.55	-4	2,001	-0.20%
2019/02/11	3	36.67	3	37.15	37.15	0	1,980	0.00%
2019/01/30	11	36.64	13	36.88	36.50	-2	1,972	-0.10%
2019/01/29	7	36.62	6	36.74	36.85	1	1,941	0.05%
2019/01/28	1	35.95	0	0.00	35.90	1	1,907	0.05%
2019/01/25	1	36.70	2	36.65	36.50	-1	1,907	-0.05%
2019/01/24	13	36.44	21	36.87	36.20	-8	1,900	-0.42%
2019/01/23	1	35.45	9	35.71	36.60	-8	1,855	-0.43%
2019/01/22	22	35.39	14	35.62	35.65	8	1,822	0.44%
2019/01/21	3	34.55	1	34.60	34.60	2	1,798	0.11%
2019/01/18	1	34.65	1	34.85	34.60	0	1,841	0.00%
2019/01/17	3	35.05	1	34.85	34.70	2	1,865	0.11%
2019/01/16	1	34.70	5	34.93	35.00	-4	1,877	-0.21%
2019/01/15	0	0.00	1	34.55	34.50	-1	1,872	-0.05%
2019/01/14	5	34.30	0	0.00	34.35	5	1,877	0.27%
2019/01/11	2	34.43	10	34.62	34.40	-8	1,894	-0.42%
2019/01/10	7	35.84	2	35.23	35.20	5	1,884	0.27%
2019/01/09	2	35.90	3	35.95	35.75	-1	1,887	-0.05%
2019/01/08	7	35.96	4	35.93	35.60	3	1,887	0.16%
2019/01/07	14	35.77	10	35.96	35.70	4	1,862	0.21%
2019/01/04	1	35.55	6	35.54	36.00	-5	1,834	-0.27%
2019/01/03	4	35.05	4	34.90	35.00	0	1,852	0.00%
2018/12/28	0	0.00	1	33.95	34.00	-1	1,849	-0.05%
2018/12/27	1	34.30	3	34.40	33.80	-2	1,879	-0.11%
2018/12/25	3	33.97	0	0.00	34.20	3	1,877	0.16%
2018/12/24	1	34.90	0	0.00	35.00	1	1,878	0.05%
2018/12/20	1	33.90	2	34.13	34.10	-1	1,934	-0.05%
2018/12/19	5	35.50	2	35.28	35.05	3	1,912	0.16%
2018/12/18	14	35.21	3	35.40	35.40	11	1,898	0.58%
2018/12/17	1	34.30	0	0.00	34.75	1	1,854	0.05%
2018/12/11	2	34.20	0	0.00	34.20	2	1,870	0.11%
2018/12/10	1	34.00	10	34.00	34.30	-9	1,884	-0.48%
2018/12/07	1	34.85	1	35.50	34.80	0	1,881	0.00%
2018/12/06	0	0.00	1	36.10	34.25	-1	1,883	-0.05%
2018/12/05	14	37.01	11	36.85	36.85	3	1,841	0.16%
2018/12/04	2	38.18	2	38.35	37.85	0	1,886	0.00%
2018/12/03	26	37.67	18	37.88	37.85	8	1,900	0.42%
2018/11/30	14	36.28	14	36.60	36.60	0	1,865	0.00%
2018/11/29	9	36.64	5	37.01	36.25	4	1,842	0.22%
2018/11/28	52	36.53	56	36.47	36.45	-4	1,795	-0.22%
2018/11/27	1	35.50	1	35.45	35.50	0	1,735	0.00%
2018/11/26	2	35.00	1	34.45	34.60	1	1,716	0.06%
2018/11/23	2	34.83	5	34.86	34.65	-3	1,715	-0.17%
2018/11/22	16	36.13	9	36.23	35.35	7	1,694	0.41%
2018/11/21	9	35.99	9	35.99	36.35	0	1,610	0.00%
2018/11/20	3	35.20	100	35.27	35.40	-97	1,546	-6.27%
2018/11/19	17	36.09	1	36.60	35.45	16	1,518	1.05%
2018/11/16	8	35.04	0	0.00	35.00	8	1,433	0.56%
2018/11/15	1	34.15	0	0.00	33.95	1	1,356	0.07%
2018/11/14	5	33.45	0	0.00	33.35	5	1,352	0.37%
2018/11/07	1	32.70	1	32.40	32.35	0	1,372	0.00%
2018/11/06	1	31.85	1	31.55	31.85	0	1,393	0.00%
2018/11/05	0	0.00	1	32.25	32.10	-1	1,412	-0.07%
2018/11/02	1	31.70	2	31.63	31.75	-1	1,459	-0.07%
2018/11/01	7	31.60	11	31.35	31.70	-4	1,544	-0.26%
2018/10/31	10	30.39	1	30.15	30.15	9	1,589	0.57%
2018/10/30	2	29.63	2	29.53	29.55	0	1,604	0.00%
2018/10/29	3	29.70	1	29.60	29.80	2	1,630	0.12%
2018/10/26	4	29.09	9	29.50	29.65	-5	1,648	-0.30%
2018/10/25	1	30.10	2	30.23	30.10	-1	1,655	-0.06%
2018/10/18	3	33.20	2	33.05	33.15	1	1,696	0.06%
2018/10/16	10	32.52	1	32.20	32.00	9	1,696	0.53%
2018/10/15	9	30.92	10	31.34	31.40	-1	1,686	-0.06%
2018/10/12	7	30.10	3	30.03	30.30	4	1,691	0.24%
2018/10/11	5	29.25	4	29.58	29.50	1	1,676	0.06%
2018/10/09	0	0.00	1	32.55	32.50	-1	1,613	-0.06%
2018/10/08	1	32.50	0	0.00	32.60	1	1,606	0.06%
2018/10/05	5	32.86	0	0.00	33.00	5	1,608	0.31%
2018/10/02	1	35.00	0	0.00	34.70	1	1,569	0.06%
2018/10/01	7	34.61	7	34.29	34.50	0	1,556	0.00%
2018/09/28	1	33.25	1	33.30	33.10	0	1,532	0.00%
2018/09/27	0	0.00	6	34.60	34.50	-6	1,496	-0.40%
2018/09/21	2	34.25	0	0.00	34.20	2	1,501	0.13%
2018/09/19	0	0.00	2	34.65	34.40	-2	1,499	-0.13%
2018/09/18	6	34.07	2	34.25	34.00	4	1,493	0.27%
2018/09/17	0	0.00	1	35.00	35.05	-1	1,474	-0.07%
2018/09/13	0	0.00	6	34.65	35.00	-6	1,483	-0.40%
2018/09/12	1	34.80	0	0.00	34.75	1	1,492	0.07%
2018/09/11	2	34.55	20	34.85	35.60	-18	1,507	-1.19%
2018/09/10	18	35.06	1	37.20	34.50	17	1,524	1.12%
2018/09/07	5	37.44	1	38.00	38.00	4	1,481	0.27%
2018/09/06	5	39.89	4	39.80	39.60	1	1,456	0.07%
2018/09/05	2	42.00	2	41.75	41.60	0	1,417	0.00%
2018/09/04	1	41.50	16	41.60	41.65	-15	1,429	-1.05%
2018/09/03	0	0.00	5	41.35	41.40	-5	1,451	-0.34%
2018/08/30	2	42.48	1	42.00	41.80	1	1,473	0.07%
2018/08/29	1	42.20	0	0.00	42.60	1	1,472	0.07%
2018/08/28	1	42.00	1	41.70	41.65	0	1,483	0.00%
2018/08/27	2	41.20	0	0.00	41.45	2	1,517	0.13%
2018/08/21	5	40.80	0	0.00	42.00	5	1,641	0.30%
2018/08/20	3	40.90	0	0.00	40.90	3	1,655	0.18%
2018/08/17	0	0.00	2	41.65	41.75	-2	1,662	-0.12%
2018/08/16	5	41.56	9	41.58	41.70	-4	1,670	-0.24%
2018/08/15	2	41.70	5	41.86	42.05	-3	1,684	-0.18%
2018/08/14	2	42.65	0	0.00	42.60	2	1,719	0.12%
2018/08/13	1	42.75	2	42.20	42.65	-1	1,765	-0.06%
2018/08/10	29	44.80	1	44.10	44.00	28	1,787	1.57%
2018/08/09	12	44.35	6	44.35	44.35	6	1,779	0.34%
2018/08/08	8	46.29	19	46.36	46.15	-11	1,763	-0.62%
2018/08/07	2	45.83	1	45.75	45.70	1	1,701	0.06%
2018/08/06	1	45.35	8	45.22	45.10	-7	1,687	-0.41%
2018/08/03	9	44.84	9	45.14	45.35	0	1,723	0.00%
2018/08/02	22	44.62	1	44.25	44.10	21	1,814	1.16%
2018/08/01	2	44.13	7	44.85	44.80	-5	1,841	-0.27%
2018/07/31	1	43.15	1	44.00	44.00	0	1,807	0.00%
2018/07/30	6	42.98	1	42.40	42.40	5	1,816	0.28%
2018/07/27	5	42.40	0	0.00	42.40	5	1,853	0.27%
2018/07/26	10	43.07	0	0.00	42.70	10	1,906	0.52%
2018/07/25	0	0.00	20	44.35	43.45	-20	1,903	-1.05%
2018/07/20	0	0.00	1	44.25	44.35	-1	1,921	-0.05%
2018/07/19	3	45.18	2	45.15	45.05	1	1,919	0.05%
2018/07/18	4	45.10	10	44.45	44.80	-6	1,945	-0.31%
2018/07/17	0	0.00	19	44.04	44.00	-19	1,935	-0.98%
2018/07/16	3	43.80	0	0.00	43.65	3	1,926	0.16%
2018/07/12	0	0.00	28	42.23	42.70	-28	1,938	-1.44%
2018/07/05	13	43.02	7	43.44	42.10	6	1,960	0.31%
2018/07/04	4	41.58	0	0.00	42.75	4	1,945	0.21%
2018/07/03	2	42.00	0	0.00	41.70	2	1,968	0.10%
2018/07/02	1	43.60	1	42.85	42.80	0	1,971	0.00%
2018/06/29	0	0.00	0	42.20	42.10	0	1,975	0.00%
2018/06/28	3	41.95	0	0.00	41.60	3	1,973	0.15%
2018/06/26	0	0.00	5	41.45	42.20	-5	1,996	-0.25%
2018/06/25	4	41.80	6	42.15	41.60	-2	1,996	-0.10%
2018/06/22	2	42.70	2	41.85	42.65	0	1,990	0.00%
2018/06/20	2	42.70	4	43.11	42.75	-2	2,007	-0.10%
2018/06/19	17	44.89	1	44.40	44.55	16	1,983	0.81%
2018/06/15	1	46.65	5	46.40	46.40	-4	1,964	-0.20%
2018/06/14	0	0.00	2	46.30	45.70	-2	1,953	-0.10%
2018/06/13	3	45.20	0	0.00	45.80	3	1,947	0.15%
2018/06/08	1	46.45	1	45.55	45.50	0	2,048	0.00%
2018/06/07	0	0.00	10	46.20	46.05	-10	2,055	-0.49%
2018/06/06	2	46.18	0	0.00	46.20	2	2,048	0.10%
2018/06/05	1	46.15	2	46.45	45.75	-1	2,051	-0.05%
2018/06/04	2	46.45	1	46.40	46.65	1	2,044	0.05%
2018/06/01	15	45.45	4	46.13	46.00	11	2,014	0.55%
2018/05/31	8	44.53	0	0.00	45.10	8	1,973	0.41%
2018/05/30	3	44.42	15	44.37	44.30	-12	1,959	-0.61%
2018/05/29	1	44.45	1	44.00	43.80	0	1,955	0.00%
2018/05/28	14	44.63	5	44.38	44.80	9	1,949	0.46%
2018/05/25	2	45.50	2	44.25	44.30	0	1,957	0.00%
2018/05/24	2	45.08	1	44.80	45.00	1	1,947	0.05%
2018/05/23	5	45.10	0	0.00	44.60	5	1,941	0.26%
2018/05/22	2	45.95	19	45.82	45.65	-17	1,928	-0.88%
2018/05/21	2	45.05	2	45.65	45.90	0	1,897	0.00%
2018/05/18	15	45.04	2	45.08	45.00	13	1,863	0.70%
2018/05/17	0	0.00	2	43.98	44.00	-2	1,840	-0.11%
2018/05/16	5	44.67	2	45.08	44.10	3	1,844	0.16%
2018/05/15	3	44.52	2	44.08	44.50	1	1,858	0.05%
2018/05/14	0	0.00	10	44.20	43.65	-10	1,945	-0.51%
2018/05/11	1	44.20	4	43.99	43.35	-3	1,951	-0.15%
2018/05/10	13	42.77	10	43.55	43.60	3	1,905	0.16%
2018/05/09	4	41.31	9	41.29	41.10	-5	1,795	-0.28%
2018/05/08	1	40.40	2	40.30	40.20	-1	1,795	-0.06%
2018/05/07	4	40.43	3	40.70	40.15	1	1,806	0.06%
2018/05/04	13	40.85	4	41.15	40.70	9	1,795	0.50%
2018/05/03	3	40.38	4	40.25	39.95	-1	1,790	-0.06%
2018/04/30	0	0.00	13	38.85	39.00	-13	1,927	-0.67%
2018/04/27	0	0.00	6	38.83	38.55	-6	1,996	-0.30%
2018/04/24	1	40.35	1	40.30	40.30	0	2,174	0.00%
2018/04/23	3	43.40	0	0.00	42.10	3	2,218	0.14%
2018/04/18	0	0.00	1	42.20	42.20	-1	2,383	-0.04%
2018/04/17	5	41.90	0	0.00	41.70	5	2,474	0.20%
2018/04/16	0	0.00	1	42.40	42.40	-1	2,523	-0.04%
2018/04/12	5	43.25	0	0.00	43.45	5	2,718	0.18%
2018/04/10	4	42.45	0	0.00	41.90	4	2,883	0.14%
2018/04/09	0	0.00	4	41.78	41.70	-4	3,062	-0.13%
2018/03/29	2	43.05	5	43.04	42.90	-3	4,224	-0.07%
2018/03/27	1	44.05	8	43.99	44.00	-7	4,886	-0.14%
2018/03/26	1	43.55	1	44.00	43.30	0	5,169	0.00%
2018/03/21	3	45.73	0	0.00	45.40	3	5,295	0.06%
2018/03/20	6	45.71	0	0.00	45.75	6	5,295	0.11%
2018/03/19	0	46.50	0	0.00	45.95	0	5,327	0.00%
2018/03/16	0	0.00	2	46.83	46.65	-2	5,316	-0.04%
2018/03/15	7	47.34	55	47.82	47.15	-48	5,304	-0.90%
2018/03/14	89	47.29	20	47.68	48.05	69	5,282	1.31%
2018/03/13	1	45.00	1	45.25	45.30	0	5,208	0.00%
2018/03/08	6	45.50	0	0.00	45.45	6	5,340	0.11%
2018/03/07	1	46.00	2	46.05	45.70	-1	5,400	-0.02%
2018/03/06	2	45.65	0	0.00	45.70	2	5,480	0.04%
2018/03/05	0	0.00	1.1	46.81	46.00	-1.1	5,591	-0.02%
2018/03/02	2	47.00	2	47.15	46.70	0	5,729	0.00%
2018/02/27	5	48.40	5	48.80	48.80	0	5,792	0.00%
2018/02/22	2	47.83	2	48.35	47.90	0	5,921	0.00%
2018/02/21	0	0.00	1	47.10	47.35	-1	5,932	-0.02%
2018/02/09	1	44.30	3	44.45	46.25	-2	5,906	-0.03%
2018/02/08	5	48.30	5	46.65	46.65	0	5,879	0.00%
2018/02/07	37	47.89	38	47.59	47.50	-1	5,854	-0.02%
2018/02/06	13	46.28	5	45.40	45.45	8	5,802	0.14%
2018/02/05	9	50.82	1	50.20	50.40	8	5,682	0.14%
2018/02/01	15	53.11	39	52.72	52.50	-24	5,653	-0.42%
2018/01/31	31	52.86	21	52.92	53.10	10	5,662	0.18%
2018/01/30	0	0.00	3	52.30	52.00	-3	5,664	-0.05%
2018/01/29	1	51.40	1	52.60	52.50	0	5,647	0.00%
2018/01/26	10	52.00	1	52.50	52.00	9	5,631	0.16%
2018/01/25	87	51.12	64	51.44	51.50	23	5,601	0.41%
2018/01/24	5	53.40	0	0.00	53.60	5	5,447	0.09%
2018/01/23	33	53.67	16	53.36	53.20	17	5,431	0.31%
2018/01/22	11	55.55	12	55.53	55.50	-1	5,397	-0.02%
2018/01/19	18	54.04	15	54.05	54.80	3	5,567	0.05%
2018/01/18	14	56.60	11	55.85	55.80	3	5,535	0.05%
2018/01/17	38	56.62	10	57.70	56.50	28	5,508	0.51%
2018/01/16	30.1	57.37	131	56.87	58.50	-101	5,500	-1.84%	大賣/
2018/01/15	19	58.58	26	57.01	57.00	-7	5,450	-0.13%
2018/01/12	10	58.30	0	0.00	58.50	10	5,404	0.19%
2018/01/11	14	57.37	52	57.03	56.70	-38	5,356	-0.71%
2018/01/10	4	58.70	35	60.03	58.60	-31	5,262	-0.59%
2018/01/09	46	60.06	6	59.42	60.20	40	5,217	0.77%
2018/01/08	19	59.76	36	59.87	59.10	-17	5,159	-0.33%
2018/01/05	29	62.73	28	62.81	62.10	1	5,055	0.02%
2018/01/04	51	63.34	23	62.63	63.50	28	4,963	0.56%
2018/01/03	58	63.89	23	63.44	63.40	35	4,910	0.71%
2018/01/02	97	62.34	138	62.33	63.90	-41	4,777	-0.86%	大賣/