南港 (2101)-富邦-板橋券商分點個股進出

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

南港

(2101)

可現股當沖

股價
48.30
漲跌
▼0.05
漲幅
-0.10%
成交量
1,854張
產業
上市橡膠類股
264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

南港 (2101)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	48.45	1.3	48.47	48.30	-0.3	3,293	-0.01%
2024/11/21	2	48.00	1	48.30	48.35	1	3,297	0.03%
2024/11/20	1	48.00	0	0.00	47.85	1	3,323	0.03%
2024/11/19	0	0.00	2	48.08	48.30	-2	3,343	-0.06%
2024/11/18	2	46.65	5.3	47.56	47.80	-3.3	3,393	-0.10%
2024/11/15	1	45.95	0	0.00	45.90	1	3,349	0.03%
2024/11/14	11.5	45.65	42	45.25	45.40	-30.5	3,385	-0.90%
2024/11/13	7	48.36	2.2	48.39	47.95	4.8	3,392	0.14%
2024/11/12	4.2	47.53	1	48.10	48.10	3.2	3,529	0.09%
2024/11/11	0	0.00	3.5	48.46	48.35	-3.5	3,529	-0.10%
2024/11/08	9.4	47.82	1	47.35	47.35	8.4	3,570	0.23%
2024/11/07	1	48.30	9.2	48.12	48.40	-8.2	3,595	-0.23%
2024/11/06	2.4	47.89	1.5	48.30	47.80	0.9	3,632	0.03%
2024/11/05	0	0.00	3	48.93	48.90	-3	3,678	-0.08%
2024/11/04	3.1	48.60	1	48.50	48.60	2.1	3,817	0.06%
2024/11/01	5	48.85	1	48.40	49.20	4	3,992	0.10%
2024/10/30	2	47.85	0	0.00	47.65	2	4,068	0.05%
2024/10/29	2	48.45	3	48.32	48.70	-1	4,147	-0.02%
2024/10/28	2	48.50	0	0.00	48.40	2	4,166	0.05%
2024/10/25	103	48.91	4	49.19	49.15	99	4,188	2.36%	大買/
2024/10/24	2	47.83	2	48.38	47.60	0	4,179	0.00%
2024/10/23	0	0.00	5	48.08	48.00	-5	4,216	-0.12%
2024/10/22	1	47.15	1	46.95	47.40	0	4,241	0.00%
2024/10/21	1.2	47.74	6	47.62	47.45	-4.8	4,315	-0.11%
2024/10/18	1	48.35	2	48.00	48.05	-1	4,382	-0.02%
2024/10/17	19	48.82	16.1	48.35	48.85	2.9	4,444	0.07%
2024/10/16	9	46.89	4	46.76	47.05	5	4,507	0.11%
2024/10/15	9.2	46.86	0.4	46.54	46.25	8.8	4,703	0.19%
2024/10/14	11.3	47.24	1	47.05	47.20	10.3	4,739	0.22%
2024/10/11	15.1	49.45	3	48.10	47.80	12.1	4,750	0.25%
2024/10/09	5.1	49.87	8	49.82	49.80	-2.9	4,721	-0.06%
2024/10/08	16.2	50.93	5	51.70	49.30	11.2	4,721	0.24%
2024/10/07	1	50.20	6	49.51	50.50	-5	4,651	-0.11%
2024/10/04	3	48.02	4	48.10	47.90	-1	4,768	-0.02%
2024/10/01	2	48.53	0	0.00	48.60	2	4,787	0.04%
2024/09/27	3.1	48.82	3	48.45	49.00	0.1	4,822	0.00%
2024/09/26	2	48.85	1	48.85	48.45	1	4,858	0.02%
2024/09/25	2	49.10	2	49.05	48.65	0	4,982	0.00%
2024/09/24	4	48.71	0.3	48.70	48.30	3.7	5,171	0.07%
2024/09/23	4	47.50	2.2	48.15	48.25	1.8	5,261	0.03%
2024/09/20	11.5	49.33	8	49.52	48.50	3.5	5,217	0.07%
2024/09/19	0	0.00	1.1	52.20	52.40	-1.1	5,072	-0.02%
2024/09/18	3	51.40	0.2	51.68	51.50	2.8	5,128	0.05%
2024/09/16	0.1	50.10	0.1	50.73	50.80	0	5,179	0.00%
2024/09/12	0	0.00	9	50.10	49.95	-9	5,302	-0.17%
2024/09/11	0	0.00	1.1	50.10	49.75	-1.1	5,368	-0.02%
2024/09/10	2	49.95	14	50.60	49.75	-12	5,530	-0.22%
2024/09/09	11	50.17	6.1	50.17	50.70	4.9	5,627	0.09%
2024/09/06	64	51.25	66	50.77	50.80	-2	5,729	-0.03%
2024/09/05	0	0.00	4	51.55	51.90	-4	5,793	-0.07%
2024/09/04	5.5	50.58	1	50.90	50.60	4.5	6,002	0.07%
2024/09/03	3	52.57	15.3	52.46	52.40	-12.3	6,180	-0.20%
2024/09/02	2	53.45	55	53.74	53.10	-53	6,881	-0.77%
2024/08/30	2	53.95	8.2	54.07	54.00	-6.2	7,328	-0.08%
2024/08/29	0	0.00	15.1	53.78	54.30	-15.1	8,029	-0.19%
2024/08/28	13.2	53.57	7.2	53.49	53.90	6	8,383	0.07%
2024/08/27	17.2	52.44	20.3	53.18	53.50	-3	9,119	-0.03%
2024/08/26	12	52.17	3	52.03	51.80	9	9,176	0.10%
2024/08/23	23.1	51.55	0	0.00	51.60	23.1	9,281	0.25%
2024/08/22	3	51.73	5	51.90	52.20	-2	9,328	-0.02%
2024/08/21	54	52.44	14	52.41	52.90	40	9,371	0.43%
2024/08/20	11	53.56	3	53.90	52.50	8	9,431	0.08%
2024/08/19	9	54.12	56.4	53.91	54.50	-47.4	9,712	-0.49%
2024/08/16	0.2	54.50	5	54.14	54.00	-4.8	9,850	-0.05%
2024/08/15	3	54.77	6.5	54.64	53.70	-3.5	9,891	-0.04%
2024/08/14	50.1	51.50	8.2	52.58	53.40	41.9	9,955	0.42%
2024/08/13	0	0.00	6	50.25	50.30	-6	10,033	-0.06%
2024/08/12	2	50.40	12	49.71	50.30	-10	10,508	-0.10%
2024/08/09	1.2	49.41	1	48.85	48.75	0.2	10,667	0.00%
2024/08/08	0.1	48.60	6	48.04	48.20	-5.9	10,827	-0.05%
2024/08/07	4	48.65	15	48.26	48.60	-11	10,997	-0.10%
2024/08/06	6	45.83	56	46.45	46.85	-50	11,129	-0.45%
2024/08/05	15.5	46.72	43.5	46.39	46.25	-28	11,327	-0.25%
2024/08/02	18	51.54	2	51.00	50.80	16	11,673	0.14%
2024/08/01	2	53.10	27.3	53.30	53.70	-25.3	12,047	-0.21%
2024/07/31	27.1	53.01	2	52.95	52.80	25.1	12,227	0.20%
2024/07/30	2.1	52.18	0.5	52.50	53.00	1.6	12,651	0.01%
2024/07/29	5.1	52.30	9	52.50	52.40	-4	12,969	-0.03%
2024/07/26	6.1	51.60	15	51.33	51.60	-8.9	13,455	-0.07%
2024/07/23	12	52.78	2	52.55	52.50	10	14,247	0.07%
2024/07/22	4.1	50.79	4	51.15	51.30	0.1	15,260	0.00%
2024/07/19	5	52.16	6	52.32	52.10	-1	15,661	-0.01%
2024/07/18	5.1	53.98	22	53.48	53.90	-17	15,997	-0.11%
2024/07/17	21.1	55.07	22	54.38	54.10	-1	16,370	-0.01%
2024/07/16	49.9	54.16	11.1	54.56	54.00	38.8	17,194	0.23%
2024/07/15	2.5	52.65	11	53.06	53.10	-8.5	17,777	-0.05%
2024/07/12	88	51.61	82.1	51.70	51.50	5.9	17,950	0.03%
2024/07/11	2.1	51.11	9	51.16	51.10	-7	18,320	-0.04%
2024/07/10	17.1	51.12	6.1	51.45	51.50	11.1	18,540	0.06%
2024/07/09	8.1	50.60	8.5	50.77	50.60	-0.4	18,783	0.00%
2024/07/08	21.2	51.55	11	51.91	51.20	10.2	19,059	0.05%
2024/07/05	12.3	53.41	38	53.49	53.50	-25.7	18,974	-0.14%
2024/07/04	2	53.85	1.5	53.72	53.90	0.5	19,015	0.00%
2024/07/03	1.6	53.52	1.8	53.57	53.60	-0.2	19,119	0.00%
2024/07/02	2.1	53.26	1	53.10	53.40	1.1	19,122	0.01%
2024/07/01	62.4	53.78	57.1	54.54	54.00	5.3	19,078	0.03%
2024/06/28	57.4	53.21	62	53.29	52.10	-4.6	18,963	-0.02%
2024/06/27	13.4	54.77	12.3	54.81	54.20	1.1	18,786	0.01%
2024/06/26	5	55.70	10	55.60	55.70	-5	18,690	-0.03%
2024/06/25	17.1	55.66	4.6	55.84	55.90	12.5	18,680	0.07%
2024/06/24	14.2	56.51	21	55.97	55.90	-6.8	18,640	-0.04%
2024/06/21	4	56.98	1	57.00	56.90	3	18,591	0.02%
2024/06/20	9.4	57.29	20	56.88	57.30	-10.6	18,566	-0.06%
2024/06/19	7	57.06	7	57.00	56.90	0	18,491	0.00%
2024/06/18	7	56.21	10	56.42	56.70	-3	18,415	-0.02%
2024/06/17	30.7	56.31	5	56.55	55.90	25.7	18,346	0.14%
2024/06/14	39.7	57.77	8.1	57.55	57.40	31.6	18,179	0.17%
2024/06/13	18	57.16	4	57.25	57.10	14	18,081	0.08%
2024/06/12	10.2	57.34	5	57.42	57.00	5.2	17,985	0.03%
2024/06/11	41.9	58.72	35	58.59	57.90	6.9	17,882	0.04%
2024/06/07	35.2	60.50	27.5	60.63	59.50	7.7	17,677	0.04%
2024/06/06	78.8	60.34	31.1	61.04	60.10	47.7	17,435	0.27%
2024/06/05	107.2	63.81	173	63.45	63.40	-65.8	16,722	-0.39%	大買/大賣/
2024/06/04	84.6	63.08	125.3	63.15	64.50	-40.7	16,278	-0.25%	大賣/
2024/06/03	53.1	61.02	29.1	60.86	61.30	24	15,606	0.15%
2024/05/31	73.2	59.94	132.1	59.99	59.60	-58.9	15,235	-0.39%	大賣/
2024/05/30	24	57.67	14	57.57	57.40	10	14,461	0.07%
2024/05/29	3.3	56.64	14	57.23	57.60	-10.7	14,383	-0.07%
2024/05/28	4	56.83	3	56.90	56.90	1	14,261	0.01%
2024/05/27	9	56.81	6	57.03	56.50	3	14,218	0.02%
2024/05/24	16.2	55.29	9	55.71	56.30	7.2	14,158	0.05%
2024/05/23	38.9	56.73	16	56.69	55.60	22.9	14,116	0.16%
2024/05/22	21.4	58.69	25	58.71	58.70	-3.6	13,816	-0.03%
2024/05/21	13.1	57.89	8.5	58.15	58.00	4.6	13,650	0.03%
2024/05/20	19.4	58.23	9	58.38	58.00	10.4	13,544	0.08%
2024/05/17	27.8	57.96	12	57.88	58.50	15.8	13,313	0.12%
2024/05/16	44.3	57.69	37.1	57.14	57.90	7.2	13,100	0.05%
2024/05/15	23.6	55.62	17	56.07	55.60	6.6	12,619	0.05%
2024/05/14	21.3	55.81	126	55.37	55.10	-104.7	12,417	-0.84%	大賣/鉅額交易
2024/05/13	59.2	54.83	9.2	55.30	55.60	50	12,213	0.41%
2024/05/10	21.1	55.37	26	55.63	54.90	-4.9	12,003	-0.04%
2024/05/09	26.6	55.73	36	55.15	54.80	-9.4	11,810	-0.08%
2024/05/08	95.7	57.43	62.2	57.41	56.40	33.5	11,474	0.29%
2024/05/07	57.4	59.61	67.5	60.03	59.80	-10.1	10,949	-0.09%
2024/05/06	46.1	60.61	55.2	60.65	60.90	-9.1	10,469	-0.09%
2024/05/03	63.3	60.49	72.1	60.42	60.70	-8.8	10,184	-0.09%
2024/05/02	41.2	59.64	53	59.61	59.50	-11.8	9,746	-0.12%
2024/04/30	85.3	59.20	153.5	59.33	58.80	-68.2	9,440	-0.72%	大賣/
2024/04/29	172.1	60.94	153.9	60.45	60.80	18.2	8,922	0.20%	大買/大賣/
2024/04/26	229.4	57.89	247.4	57.71	59.50	-18	8,094	-0.22%	大買/大賣/
2024/04/25	75.1	54.54	99.1	54.32	54.80	-24	7,060	-0.34%
2024/04/24	157	54.05	189	53.68	53.60	-32	6,595	-0.49%	大買/大賣/
2024/04/23	63.3	52.13	49.5	52.19	53.30	13.8	6,227	0.22%
2024/04/22	230.4	51.75	156	51.97	50.70	74.4	5,856	1.27%	大買/大賣/
2024/04/19	156.2	49.33	96	48.25	50.00	60.2	4,962	1.21%	大買/
2024/04/18	18	46.26	38.1	46.70	47.50	-20.1	4,215	-0.48%
2024/04/17	83	46.87	16	46.85	46.15	67	3,963	1.69%
2024/04/16	32.1	46.00	22	46.15	46.20	10.1	3,663	0.28%
2024/04/15	43	47.52	30.7	46.73	47.35	12.3	3,450	0.36%
2024/04/12	30.1	45.16	31	46.52	46.70	-0.9	3,189	-0.03%
2024/04/11	16	42.43	0	0.00	42.65	16	2,934	0.55%
2024/04/10	2.4	42.08	0	0.00	42.00	2.4	2,991	0.08%
2024/04/09	3.1	41.87	2	41.98	41.95	1.1	2,979	0.04%
2024/04/08	0	0.00	5	40.82	40.70	-5	2,862	-0.17%
2024/04/02	12	40.60	1	40.65	40.70	11	2,980	0.37%
2024/04/01	4	40.55	0	0.00	40.35	4	3,091	0.13%
2024/03/29	1.1	40.48	0	0.00	40.30	1.1	3,134	0.04%
2024/03/28	0	0.00	1	40.20	40.30	-1	3,138	-0.03%
2024/03/26	0.1	39.55	0	0.00	39.05	0.1	3,091	0.00%
2024/03/25	10.1	39.53	2	39.45	39.50	8.1	3,104	0.26%
2024/03/22	17	38.87	0.5	38.95	39.00	16.5	3,107	0.53%
2024/03/21	4	39.04	0	0.00	38.95	4	3,170	0.13%
2024/03/20	5	38.90	0	0.00	38.70	5	3,156	0.16%
2024/03/19	2	38.93	0	0.00	38.85	2	3,147	0.06%
2024/03/18	1	38.70	1	38.70	38.75	0	3,121	0.00%
2024/03/15	4	39.03	1	39.45	38.85	3	3,096	0.10%
2024/03/14	1	39.75	0	0.00	39.30	1	3,063	0.03%
2024/03/11	11	40.62	5	40.80	40.80	6	2,997	0.20%
2024/03/08	11	40.62	10	40.30	40.30	1	2,981	0.03%
2024/03/07	1	40.70	0	0.00	41.40	1	2,952	0.03%
2024/03/06	1	39.95	0	0.00	39.50	1	2,877	0.03%
2024/03/05	1	39.50	30	39.40	39.50	-29	2,867	-1.01%
2024/03/04	1	39.70	0	0.00	39.55	1	2,891	0.03%
2024/03/01	0	0.00	1	39.60	39.70	-1	2,871	-0.03%
2024/02/29	3	39.40	0	0.00	39.35	3	2,869	0.10%
2024/02/27	10	39.81	0	0.00	39.55	10	2,835	0.35%
2024/02/26	8.1	39.56	9	40.12	39.70	-0.9	2,799	-0.03%
2024/02/23	36	40.91	8	41.20	40.35	28	2,723	1.03%
2024/02/22	5	41.83	3	41.97	41.70	2	2,650	0.08%
2024/02/21	2	41.95	3	41.90	41.95	-1	2,630	-0.04%
2024/02/20	2	41.90	0	0.00	42.10	2	2,605	0.08%
2024/02/19	2	42.60	1	42.60	42.60	1	2,573	0.04%
2024/02/16	0	0.00	2	42.05	42.20	-2	2,555	-0.08%
2024/02/15	4	41.96	3.1	42.01	41.90	0.9	2,534	0.04%
2024/02/05	21.1	41.55	0	0.00	41.50	21.1	2,510	0.84%
2024/02/02	1	41.50	0	0.00	41.50	1	2,492	0.04%
2024/02/01	8	41.58	0	0.00	41.75	8	2,474	0.32%
2024/01/31	6	41.89	10	42.15	41.70	-4	2,451	-0.16%
2024/01/30	0	0.00	2	42.15	42.25	-2	2,430	-0.08%
2024/01/29	0.1	42.60	0	0.00	42.40	0.1	2,420	0.00%
2024/01/26	10	42.28	3	42.22	42.35	7	2,401	0.29%
2024/01/25	59.1	42.24	20	42.25	42.25	39.1	2,398	1.63%
2024/01/24	3.2	42.66	2	41.78	42.45	1.2	2,364	0.05%
2024/01/23	3	41.30	1	41.10	41.30	2	2,307	0.09%
2024/01/22	2	41.70	3	41.90	41.55	-1	2,277	-0.04%
2024/01/19	7	41.21	0	0.00	41.50	7	2,257	0.31%
2024/01/18	4	41.05	0	0.00	41.15	4	2,232	0.18%
2024/01/17	14	41.69	1	42.15	41.50	13	2,210	0.59%
2024/01/16	10	42.15	0.5	43.05	42.15	9.5	2,152	0.44%
2024/01/15	30	43.31	10	42.64	43.35	20	2,055	0.97%
2024/01/12	15	42.63	2	42.55	42.75	13	2,006	0.65%
2024/01/11	3.1	43.22	0	0.00	43.50	3.1	1,950	0.16%
2024/01/10	58.5	43.96	0	0.00	43.00	58.5	1,908	3.07%
2024/01/09	25	45.10	26.6	45.04	45.05	-1.6	1,763	-0.09%
2024/01/08	14.5	45.17	4	45.58	45.45	10.5	1,696	0.62%
2024/01/05	44.4	45.10	43	45.02	45.55	1.4	1,645	0.09%
2024/01/04	8.7	44.32	201	44.07	44.85	-192.3	1,501	-12.81%	大賣/鉅額交易
2024/01/03	3	42.52	18	42.93	42.80	-15	1,349	-1.11%
2024/01/02	5	42.00	10	42.45	42.25	-5	1,274	-0.39%
2023/12/29	12	41.99	17	42.24	42.00	-5	1,257	-0.40%
2023/12/28	3.3	41.87	4.4	42.42	42.65	-1.1	1,184	-0.10%
2023/12/27	0.5	41.30	5	41.70	41.65	-4.5	1,079	-0.42%
2023/12/26	0	0.00	3	39.95	40.50	-3	930	-0.32%
2023/12/25	20	39.60	0.2	39.70	39.50	19.8	840	2.36%
2023/12/22	3	39.50	0	0.00	39.55	3	810	0.37%
2023/12/21	1	39.45	0	0.00	39.45	1	797	0.13%
2023/12/20	5	39.43	0	0.00	39.50	5	776	0.64%
2023/12/19	6	39.53	0	0.00	39.55	6	735	0.82%
2023/12/18	53	39.51	3	39.40	39.45	50	667	7.49%
2023/12/15	0.2	39.00	0	0.00	39.10	0.2	596	0.04%
2023/12/12	1	38.50	0	0.00	38.50	1	587	0.17%
2023/12/11	0	0.00	24	38.93	38.85	-24	585	-4.10%
2023/11/30	0	0.00	16	38.82	38.85	-16	590	-2.71%
2023/11/29	13	39.57	1	39.55	38.80	12	589	2.04%
2023/11/27	1	38.50	0	0.00	39.05	1	600	0.17%
2023/11/22	0	0.00	1	38.15	38.40	-1	608	-0.16%
2023/11/15	10	38.35	0	0.00	38.35	10	617	1.62%
2023/11/07	20.5	37.23	0	0.00	37.15	20.5	649	3.15%
2023/10/19	1	37.00	0	0.00	37.05	1	676	0.15%
2023/10/18	2	37.80	0	0.00	37.60	2	665	0.30%
2023/10/17	0	0.00	5	38.13	38.00	-5	663	-0.75%
2023/10/16	0	0.00	15	37.93	37.90	-15	667	-2.25%
2023/09/28	0	0.00	4	38.10	38.05	-4	698	-0.57%
2023/09/20	1	38.40	0	0.00	38.30	1	734	0.14%
2023/09/14	1	38.45	0	0.00	38.60	1	781	0.13%
2023/09/11	5	38.00	0	0.00	37.80	5	983	0.51%
2023/09/07	0	0.00	1	38.35	37.90	-1	995	-0.10%
2023/09/06	1	38.50	0	0.00	38.40	1	1,012	0.10%
2023/09/05	5	39.40	0	0.00	39.50	5	988	0.51%
2023/09/01	0	39.20	0	0.00	38.95	0	962	0.00%
2023/08/29	0	0.00	1	38.70	38.60	-1	900	-0.11%
2023/08/14	5	37.95	0	0.00	38.10	5	926	0.54%
2023/07/31	0.4	38.45	0	0.00	37.95	0.4	936	0.04%
2023/07/26	2	38.58	0	0.00	38.45	2	938	0.21%
2023/07/25	2	37.90	5	37.90	37.90	-3	928	-0.32%
2023/07/20	1	38.20	0	0.00	38.20	1	940	0.11%
2023/07/19	1	37.75	0	0.00	37.75	1	968	0.10%
2023/07/18	13	37.65	0	0.00	37.85	13	971	1.34%
2023/07/17	23	37.62	0	0.00	37.80	23	979	2.35%
2023/07/14	3	37.70	0	0.00	37.90	3	985	0.30%
2023/07/10	5	38.30	0	0.00	38.20	5	981	0.51%
2023/07/06	1	38.30	0	0.00	38.40	1	1,004	0.10%
2023/07/05	0	0.00	1	38.65	38.65	-1	1,030	-0.10%
2023/07/04	0	0.00	2	38.90	38.70	-2	1,077	-0.19%
2023/07/03	3	39.20	1	39.40	39.25	2	1,096	0.18%
2023/06/28	0	0.00	0.2	39.20	39.40	-0.2	1,095	-0.02%
2023/06/20	2	40.60	0	0.00	40.80	2	1,063	0.19%
2023/06/16	15	41.70	14	41.45	41.35	1	1,090	0.09%
2023/06/15	1	41.25	44	40.89	41.40	-43	990	-4.34%
2023/06/13	0	0.00	30	39.80	39.85	-30	915	-3.28%
2023/06/12	0	0.00	80	40.02	39.90	-80	904	-8.85%
2023/05/31	15	38.30	0	0.00	38.35	15	881	1.70%
2023/05/30	45	38.40	0	38.60	38.50	45	881	5.10%
2023/05/29	30	38.65	0	0.00	38.80	30	872	3.44%
2023/05/26	18	38.60	0	0.00	38.95	18	875	2.06%
2023/05/25	2	38.70	0	0.00	39.35	2	866	0.23%
2023/05/23	0	0.00	0.3	39.50	39.55	-0.3	883	-0.04%
2023/05/19	0	0.00	0.6	39.30	39.30	-0.6	882	-0.06%
2023/05/17	0	0.00	1	39.35	39.45	-1	888	-0.11%
2023/05/04	0	0.00	30	39.35	39.35	-30	1,011	-2.97%
2023/05/03	0	0.00	1	38.50	38.80	-1	1,006	-0.10%
2023/05/02	0	0.00	1	38.40	38.55	-1	1,009	-0.10%
2023/04/21	2	38.10	0	0.00	38.40	2	959	0.21%
2023/04/20	30	38.25	4	38.28	38.40	26	953	2.73%
2023/04/19	3	38.97	0	0.00	38.95	3	943	0.32%
2023/04/14	3	39.90	0	0.00	39.90	3	933	0.32%
2023/04/13	2	39.65	0	0.00	39.75	2	929	0.22%
2023/04/11	1	40.35	0	0.00	40.55	1	911	0.11%
2023/04/10	4	41.00	73	41.57	40.90	-69	894	-7.72%
2023/04/06	0	0.00	60	40.08	40.00	-60	803	-7.47%
2023/03/28	0	0.00	1	38.75	38.85	-1	771	-0.13%
2023/03/22	10	39.10	1	38.35	38.75	9	752	1.20%
2023/03/21	1	37.90	0	0.00	37.90	1	701	0.14%
2023/03/16	1	36.25	10	36.40	36.60	-9	675	-1.33%
2023/03/15	1	36.40	0	0.00	36.55	1	678	0.15%
2023/03/10	0	0.00	4	36.90	36.90	-4	680	-0.59%
2023/03/07	1	36.90	0	0.00	36.70	1	671	0.15%
2023/03/03	4	37.10	1	37.20	37.05	3	670	0.45%
2023/03/01	0	0.00	2	36.75	36.80	-2	691	-0.29%
2023/02/22	0	0.00	5	37.00	37.00	-5	685	-0.73%
2023/02/21	11	36.96	11	36.68	37.20	0	679	0.00%
2023/02/14	2	34.85	0	0.00	35.00	2	695	0.29%
2023/02/13	2	35.03	3	35.07	34.85	-1	707	-0.14%
2023/02/10	2	37.05	10	36.86	37.50	-8	661	-1.21%
2023/01/30	1	33.70	0	0.00	33.80	1	563	0.18%
2023/01/05	10	32.90	0	0.00	32.95	10	601	1.66%
2023/01/03	0	0.00	7	33.21	33.10	-7	593	-1.18%
2022/12/27	2	33.60	0	0.00	33.75	2	604	0.33%
2022/12/22	0	0.00	1	33.75	33.80	-1	625	-0.16%
2022/12/15	1	34.70	0	0.00	34.65	1	665	0.15%
2022/12/13	0	0.00	0	34.35	34.25	0	667	0.00%
2022/12/07	10	34.60	0	0.00	34.50	10	677	1.48%
2022/12/05	0	0.00	20.2	35.65	35.80	-20.2	668	-3.02%
2022/12/01	0	0.00	1	35.20	35.15	-1	678	-0.15%
2022/11/30	0	0.00	1	35.15	35.15	-1	675	-0.15%
2022/11/24	2	35.60	0	0.00	35.60	2	723	0.28%
2022/11/22	1	34.80	0	0.00	35.10	1	706	0.14%
2022/11/11	20	34.33	0	0.00	34.00	20	661	3.02%
2022/11/09	1	34.45	0.5	33.95	34.95	0.5	652	0.08%
2022/11/04	0	0.00	2	33.70	33.75	-2	636	-0.31%
2022/11/03	4	33.88	15	33.86	33.75	-11	637	-1.72%
2022/11/02	11	34.25	8	34.33	34.15	3	637	0.47%
2022/11/01	9	34.30	9	34.40	34.40	0	637	0.00%
2022/10/31	12	33.96	23	34.05	34.15	-11	653	-1.68%
2022/10/28	3	34.10	3	34.20	34.00	0	664	0.00%
2022/10/27	5	34.12	5	34.19	34.15	0	660	0.00%
2022/10/26	33	33.70	33	33.80	33.70	0	665	0.00%
2022/10/25	39	33.76	39	33.84	33.70	0	667	0.00%
2022/10/24	12	33.80	12	33.89	33.95	0	665	0.00%
2022/10/21	12	33.62	12	33.80	33.75	0	668	0.00%
2022/10/20	3	33.63	3	33.75	33.60	0	674	0.00%
2022/10/14	0	0.00	1	35.05	35.20	-1	692	-0.14%
2022/10/11	0.1	36.80	0	0.00	36.55	0.1	677	0.01%
2022/09/08	4	38.15	0	0.00	38.65	4	714	0.56%
2022/09/07	50	38.40	0	0.00	38.15	50	712	7.02%
2022/09/06	1	38.45	0	0.00	38.70	1	706	0.14%
2022/09/01	0	0.00	61	39.74	39.80	-61	718	-8.49%
2022/08/31	0	0.00	5	38.65	38.80	-5	688	-0.73%
2022/08/30	50	38.40	0	0.00	38.40	50	683	7.31%
2022/08/26	1	38.80	0	0.00	38.65	1	702	0.14%
2022/08/22	35	38.82	0	0.00	38.80	35	737	4.74%
2022/08/19	40	39.15	0	0.00	39.15	40	735	5.44%
2022/08/08	0.1	39.50	0	0.00	39.60	0.1	820	0.01%
2022/08/05	0	0.00	20	40.00	39.90	-20	833	-2.40%
2022/07/29	4	39.90	0	0.00	39.50	4	850	0.47%
2022/07/27	10	40.15	0	0.00	39.70	10	855	1.17%
2022/07/22	20	38.45	0	0.00	38.45	20	822	2.43%
2022/07/07	0	0.00	0.5	38.10	38.20	-0.5	953	-0.05%
2022/06/16	0	0.00	2	38.25	38.15	-2	1,226	-0.16%
2022/06/13	0	0.00	3	38.10	38.15	-3	1,340	-0.22%
2022/06/10	2	38.60	0	0.00	38.75	2	1,343	0.15%
2022/06/07	11	39.21	0	0.00	39.20	11	1,362	0.81%
2022/06/06	4	39.60	0	0.00	39.35	4	1,370	0.29%
2022/06/01	1	40.80	0	0.00	40.80	1	1,421	0.07%
2022/05/31	3	41.10	0	0.00	41.10	3	1,443	0.21%
2022/05/30	2	40.10	0	0.00	40.25	2	1,430	0.14%
2022/05/25	1	39.90	0	0.00	39.80	1	1,489	0.07%
2022/05/24	1	39.75	0	0.00	39.45	1	1,521	0.07%
2022/05/20	0	0.00	7	40.60	40.35	-7	1,562	-0.45%
2022/05/10	0	0.00	2	39.10	39.80	-2	1,860	-0.11%
2022/05/06	0	0.00	1	39.50	39.50	-1	1,995	-0.05%
2022/05/03	2	38.60	0	0.00	38.55	2	3,390	0.06%
2022/04/28	0	0.00	0.2	38.50	38.40	-0.2	4,421	0.00%
2022/04/27	1	38.65	0.1	38.70	38.40	0.9	4,426	0.02%
2022/04/25	1	38.95	0	0.00	39.00	1	4,413	0.02%
2022/04/22	3	40.10	0	0.00	40.25	3	4,378	0.07%
2022/04/19	20	40.70	0	0.00	40.70	20	4,458	0.45%
2022/04/18	0	0.00	7	40.62	40.80	-7	4,498	-0.16%
2022/04/15	20	40.80	0	0.00	40.95	20	4,517	0.44%
2022/04/11	1	41.55	0	0.00	41.45	1	4,635	0.02%
2022/04/06	1	41.65	0	0.00	42.25	1	4,622	0.02%
2022/04/01	2	41.93	5	41.90	42.00	-3	4,608	-0.07%
2022/03/31	0	0.00	20	42.56	42.40	-20	4,606	-0.43%
2022/03/30	5	42.90	0	0.00	42.90	5	4,569	0.11%
2022/03/28	20	40.80	0	0.00	41.20	20	4,509	0.44%
2022/03/25	0	0.00	20	41.23	41.30	-20	4,536	-0.44%
2022/03/21	0	0.00	7	42.00	41.85	-7	4,556	-0.15%
2022/03/18	0	0.00	50	42.40	41.85	-50	4,557	-1.10%
2022/03/16	50	40.68	0	0.00	40.50	50	4,489	1.11%
2022/03/15	0	0.00	10	40.30	40.60	-10	4,468	-0.22%
2022/03/14	0	0.00	0.4	40.50	40.70	-0.4	4,461	-0.01%
2022/03/11	0	0.00	3	40.50	40.65	-3	4,466	-0.07%
2022/03/10	0	0.00	1.3	40.70	40.90	-1.3	4,458	-0.03%
2022/03/09	0	40.10	1	40.30	40.30	-1	4,460	-0.02%
2022/03/08	2	40.15	0	0.00	40.10	2	4,476	0.04%
2022/03/07	0	0.00	0	40.50	40.65	0	4,457	0.00%
2022/03/04	1	40.95	0	0.00	41.25	1	4,446	0.02%
2022/03/03	0	0.00	2	41.10	41.50	-2	4,445	-0.04%
2022/02/25	3	40.47	0	0.00	40.25	3	4,494	0.07%
2022/02/24	1	40.80	0	0.00	40.45	1	4,497	0.02%
2022/02/23	3	41.62	2	42.00	41.65	1	4,519	0.02%
2022/02/22	2	41.60	0	0.00	41.50	2	4,562	0.04%
2022/02/21	5	42.40	0	0.00	42.40	5	4,545	0.11%
2022/02/18	0.3	42.65	2	42.93	42.90	-1.7	4,545	-0.04%
2022/02/17	2	42.88	0	0.00	42.30	2	4,516	0.04%
2022/02/16	0	0.00	1	43.35	43.25	-1	4,465	-0.02%
2022/02/15	2	42.98	1	43.60	42.90	1	4,451	0.02%
2022/02/14	6	44.08	0	0.00	43.60	6	4,412	0.14%
2022/02/11	0	0.00	2	45.90	45.80	-2	4,349	-0.05%
2022/02/10	5	45.63	0	0.00	45.80	5	4,308	0.12%
2022/02/09	0	0.00	3	45.43	45.40	-3	4,265	-0.07%
2022/02/08	1	45.30	9	45.81	45.80	-8	4,207	-0.19%
2022/02/07	9.7	44.80	6	44.93	46.25	3.7	4,125	0.09%
2022/01/26	16	47.38	10	46.67	45.50	6	3,943	0.15%
2022/01/25	19	46.74	28	47.27	47.95	-9	3,248	-0.28%
2022/01/24	20	46.70	47	46.77	46.90	-27	2,807	-0.96%
2022/01/21	29	43.04	49.2	43.74	44.10	-20.2	2,172	-0.93%
2022/01/20	1	39.95	2	40.10	40.45	-1	1,875	-0.05%
2022/01/17	2	39.75	10	40.06	40.00	-8	1,895	-0.42%
2022/01/14	18	39.91	10	40.14	40.15	8	1,913	0.42%
2022/01/13	0	0.00	51	39.55	40.20	-51	1,918	-2.66%
2022/01/07	2	38.30	2	38.10	38.30	0	1,874	0.00%
2022/01/06	53	38.00	0	0.00	38.30	53	1,862	2.85%
2022/01/05	1	38.90	0	0.00	38.90	1	1,795	0.06%
2021/12/30	0	0.00	2	40.18	40.10	-2	1,797	-0.11%
2021/12/29	0	0.00	2	40.00	39.90	-2	1,802	-0.11%
2021/12/28	0	0.00	53	39.50	39.60	-53	1,797	-2.95%
2021/12/27	0	0.00	100	39.33	39.40	-100	1,805	-5.54%
2021/12/24	0	0.00	0.3	38.85	38.85	-0.3	1,832	-0.02%
2021/12/23	0	0.00	2	38.60	38.75	-2	1,885	-0.11%
2021/12/21	50	38.00	0	0.00	38.70	50	1,941	2.58%
2021/12/20	0	0.00	3	38.15	38.45	-3	1,942	-0.15%
2021/12/16	50	38.80	0	0.00	38.70	50	1,965	2.54%
2021/12/15	1	38.95	0	0.00	39.15	1	2,010	0.05%
2021/12/13	0	0.00	2	39.40	39.40	-2	2,134	-0.09%
2021/12/03	1	38.75	50	38.80	39.15	-49	2,142	-2.29%
2021/12/02	0	0.00	9	38.20	38.50	-9	2,157	-0.42%
2021/12/01	50	38.20	0	0.00	38.60	50	2,136	2.34%
2021/11/30	2	38.80	0	0.00	38.60	2	2,121	0.09%
2021/11/25	3	39.00	0	0.00	39.40	3	2,079	0.14%
2021/11/24	2	40.05	0	0.00	40.05	2	2,052	0.10%
2021/11/23	1	39.50	0.5	39.40	39.65	0.5	2,014	0.03%
2021/11/22	0	0.00	1.5	40.10	40.00	-1.5	2,003	-0.08%
2021/11/19	0	0.00	2	41.60	40.75	-2	1,963	-0.10%
2021/11/18	33	41.08	0	0.00	41.00	33	1,923	1.72%
2021/11/17	50	40.69	0.1	40.40	40.85	50	1,920	2.60%
2021/11/10	0.1	40.10	0	0.00	40.40	0.1	2,011	0.00%
2021/11/09	20	40.10	0	0.00	40.20	20	2,014	0.99%
2021/11/03	0	0.00	1	39.50	39.75	-1	2,068	-0.05%
2021/11/02	1	39.15	0	0.00	39.50	1	2,058	0.05%
2021/10/28	2	39.80	0	0.00	40.40	2	2,036	0.10%
2021/10/27	0	0.00	1	40.65	40.30	-1	1,996	-0.05%
2021/10/22	0	0.00	6	40.95	40.90	-6	2,009	-0.30%
2021/10/19	8	41.18	0	0.00	41.25	8	1,986	0.40%
2021/10/18	1	41.30	4.2	41.54	41.25	-3.2	1,968	-0.16%
2021/10/13	3	40.25	0	0.00	40.35	3	1,909	0.16%
2021/10/12	3	40.05	0	0.00	40.20	3	1,902	0.16%
2021/10/07	0	0.00	6	41.00	40.95	-6	1,854	-0.32%
2021/10/06	0	0.00	2	40.35	40.35	-2	1,842	-0.11%
2021/10/05	0	0.00	3	39.78	40.30	-3	1,843	-0.16%
2021/09/30	1	40.90	2	40.35	41.15	-1	1,832	-0.05%
2021/09/29	1	40.00	8	40.15	40.25	-7	1,801	-0.39%
2021/09/28	0	0.00	61	39.66	40.10	-61	1,872	-3.26%
2021/09/27	0	0.00	57	39.70	39.90	-57	1,876	-3.04%
2021/09/24	0	0.00	1	39.00	38.85	-1	1,889	-0.05%
2021/09/23	6	37.91	0	0.00	38.35	6	1,938	0.31%
2021/09/22	1	37.75	0	0.00	38.35	1	1,900	0.05%
2021/09/16	3	38.90	0	0.00	39.15	3	1,838	0.16%
2021/09/15	2	39.10	0	0.00	39.15	2	1,734	0.12%
2021/09/14	0	0.00	2	39.80	39.40	-2	1,739	-0.11%
2021/09/10	4	38.92	0	0.00	38.95	4	1,731	0.23%
2021/09/09	5	38.65	1	38.60	38.95	4	1,742	0.23%
2021/09/08	0	0.00	2	39.00	39.15	-2	1,734	-0.12%
2021/09/07	0	0.00	53	39.82	39.30	-53	1,711	-3.10%
2021/09/03	0	0.00	79	38.48	38.80	-79	1,681	-4.70%
2021/08/27	50	37.90	0	0.00	38.20	50	1,721	2.90%
2021/08/24	20	37.51	22	37.40	37.40	-2	1,706	-0.12%
2021/08/23	2	37.50	0	0.00	37.90	2	1,715	0.12%
2021/08/19	1	37.05	0	0.00	37.60	1	1,680	0.06%
2021/08/17	2	37.10	1	37.45	37.60	1	1,713	0.06%
2021/08/16	3	37.23	0	0.00	37.90	3	1,714	0.17%
2021/08/13	4	38.16	0	0.00	37.90	4	1,678	0.24%
2021/08/12	50.1	38.85	0	0.00	39.10	50.1	1,658	3.02%
2021/08/11	2	39.13	0	0.00	39.35	2	1,655	0.12%
2021/08/10	0	0.00	6.1	39.15	39.70	-6.1	1,651	-0.37%
2021/08/09	2	39.60	2	39.65	40.00	0	1,649	0.00%
2021/08/04	1	40.30	0	0.00	40.90	1	1,792	0.06%
2021/08/03	3	41.47	14	41.35	40.80	-11	1,879	-0.59%
2021/07/29	1	39.80	0	0.00	40.00	1	2,068	0.05%
2021/07/23	1.3	39.96	0	0.00	40.05	1.3	2,142	0.06%
2021/07/22	0	0.00	0.5	39.35	39.60	-0.5	2,157	-0.02%
2021/07/21	0	0.00	1	39.20	39.50	-1	2,179	-0.05%
2021/07/19	0.1	39.49	5	39.64	39.75	-4.9	2,208	-0.22%
2021/07/16	2	40.05	0	0.00	39.85	2	2,235	0.09%
2021/07/15	0.2	39.70	0	0.00	39.85	0.2	2,274	0.01%
2021/07/14	1	39.55	0	39.45	39.85	1	2,379	0.04%
2021/07/13	1	39.80	2	40.15	39.90	-1	2,499	-0.04%
2021/07/09	2	40.30	0	0.00	39.90	2	2,541	0.08%
2021/07/06	1	39.85	5	40.00	40.00	-4	2,572	-0.16%
2021/07/05	10	39.65	111	39.78	40.05	-101	2,564	-3.94%	大賣/鉅額交易
2021/07/02	0	0.00	2	39.00	38.90	-2	2,466	-0.08%
2021/07/01	0	0.00	1	38.15	38.20	-1	2,435	-0.04%
2021/06/30	51	38.00	0	38.40	38.40	51	2,400	2.12%
2021/06/28	0	0.00	4	38.75	39.00	-4	2,353	-0.17%
2021/06/25	0	39.40	0	0.00	39.25	0	2,358	0.00%
2021/06/24	0.2	38.50	0.3	39.00	39.00	-0.2	2,344	-0.01%
2021/06/23	51	38.01	0	0.00	38.30	51	2,327	2.19%
2021/06/21	0	37.98	3	38.02	38.15	-3	2,312	-0.13%
2021/06/18	0	38.30	0	0.00	38.45	0	2,318	0.00%
2021/06/17	0.4	38.15	1	38.30	38.30	-0.6	2,331	-0.03%
2021/06/16	0	0.00	4	38.65	38.20	-4	2,359	-0.17%
2021/06/09	5	39.10	5	38.70	38.50	0	2,383	0.00%
2021/05/28	0.5	38.25	0	0.00	38.25	0.5	2,403	0.02%
2021/05/27	0	0.00	1	38.05	38.15	-1	2,404	-0.04%
2021/05/26	0	0.00	0.1	38.50	38.45	-0.1	2,402	0.00%
2021/05/25	1	38.85	5	38.51	38.55	-4	2,362	-0.17%
2021/05/24	1	38.05	1	38.30	38.40	0	2,346	0.00%
2021/05/21	0	0.00	70	37.13	37.10	-70	2,329	-3.00%
2021/05/20	0	0.00	0.3	36.65	36.60	-0.3	2,348	-0.01%
2021/05/18	0	0.00	0.3	36.05	36.90	-0.3	2,476	-0.01%
2021/05/17	2	35.33	0.1	36.00	35.00	1.9	2,571	0.07%
2021/05/13	71	36.74	0	0.00	37.00	71	2,493	2.85%
2021/05/12	4.5	38.86	0.2	39.30	38.05	4.4	2,437	0.18%
2021/05/11	5	42.02	108	42.72	41.35	-103	2,365	-4.35%	大賣/鉅額交易
2021/05/10	2	41.73	7	42.05	41.90	-5	2,264	-0.22%
2021/05/07	43.1	39.65	2	40.35	40.35	41.1	2,200	1.87%
2021/05/06	1	40.00	7	40.20	39.80	-6	2,010	-0.30%
2021/05/05	7	40.10	0	0.00	39.90	7	1,994	0.35%
2021/05/04	81	40.20	4	39.79	40.00	77	1,989	3.87%
2021/05/03	2	42.03	0	0.00	41.60	2	1,963	0.10%
2021/04/29	0	0.00	70	43.23	43.40	-70	1,934	-3.62%
2021/04/28	70	43.80	0	0.00	43.70	70	1,882	3.72%
2021/04/26	1	43.45	22	44.25	44.25	-21	1,864	-1.13%
2021/04/23	0	0.00	90	43.37	43.50	-90	1,855	-4.85%
2021/04/22	0	0.00	3	44.10	42.85	-3	1,858	-0.16%
2021/04/21	1	44.00	6	44.08	43.80	-5	1,825	-0.27%
2021/04/20	0	0.00	10	45.15	43.65	-10	1,797	-0.56%
2021/04/19	7	44.89	4	44.24	44.95	3	1,703	0.18%
2021/04/16	1	42.45	0	0.00	42.55	1	1,580	0.06%
2021/04/15	0.1	42.75	0	0.00	42.95	0.1	1,566	0.01%
2021/04/14	2.1	41.90	1	41.95	41.95	1.1	1,530	0.07%
2021/04/13	4	42.28	0	0.00	41.90	4	1,514	0.26%
2021/04/12	0.1	41.20	0	0.00	41.80	0.1	1,503	0.00%
2021/04/09	0	0.00	1	41.20	41.20	-1	1,520	-0.07%
2021/04/06	64	41.05	0	0.00	41.05	64	1,506	4.25%
2021/04/01	1	41.30	0	0.00	41.50	1	1,490	0.07%
2021/03/31	2	41.15	3	41.20	41.65	-1	1,479	-0.07%
2021/03/30	1	40.60	0	0.00	41.20	1	1,469	0.07%
2021/03/24	55	40.20	0	0.00	40.10	55	1,512	3.64%
2021/03/22	1	40.30	1	40.05	40.20	0	1,496	0.00%
2021/03/19	3	40.57	0.2	40.35	40.40	2.8	1,484	0.19%
2021/03/17	2	42.00	0	0.00	41.70	2	1,460	0.14%
2021/03/15	0	0.00	2	43.55	43.05	-2	1,468	-0.14%
2021/03/12	0.1	43.30	1	43.15	43.25	-0.9	1,468	-0.06%
2021/03/11	2	43.63	3	43.17	43.10	-1	1,470	-0.07%
2021/03/10	0	0.00	3	42.83	42.80	-3	1,463	-0.20%
2021/03/09	10.1	43.20	1	43.05	43.20	9.1	1,482	0.61%
2021/03/08	1.1	43.40	3	42.93	42.75	-1.9	1,488	-0.13%
2021/03/05	0	0.00	2	42.50	42.45	-2	1,461	-0.14%
2021/03/04	3	42.27	0	0.00	42.30	3	1,461	0.21%
2021/03/03	5	42.36	0	0.00	42.65	5	1,467	0.34%
2021/02/26	1	41.35	0	0.00	41.80	1	1,459	0.07%
2021/02/24	3	42.43	5	42.40	42.40	-2	1,451	-0.14%
2021/02/23	0	0.00	1	43.00	43.10	-1	1,454	-0.07%
2021/02/22	0	0.00	4	42.78	42.75	-4	1,460	-0.27%
2021/02/19	2	42.28	0	0.00	43.10	2	1,455	0.14%
2021/02/18	2	41.55	0	0.00	42.65	2	1,384	0.14%
2021/02/17	0	0.00	13	40.90	41.85	-13	1,353	-0.96%
2021/02/03	0	0.00	3	38.55	38.55	-3	1,279	-0.23%
2021/02/02	0	0.00	10	38.63	38.50	-10	1,311	-0.76%
2021/02/01	5	37.30	0.2	37.65	38.05	4.8	1,312	0.36%
2021/01/29	3	37.62	0	0.00	37.80	3	1,319	0.23%
2021/01/26	5	37.80	0	0.00	38.00	5	1,373	0.36%
2021/01/21	0	0.00	6	38.24	38.10	-6	1,427	-0.42%
2021/01/20	5	37.60	15	38.87	37.20	-10	1,415	-0.71%
2021/01/19	1	39.30	0	0.00	39.20	1	1,382	0.07%
2021/01/18	0.7	39.40	0	0.00	39.40	0.7	1,372	0.05%
2021/01/15	1	39.80	1	39.95	39.95	0	1,354	0.00%
2021/01/14	1	40.60	0	0.00	40.65	1	1,335	0.07%
2021/01/12	0	0.00	0.2	40.40	40.45	-0.2	1,330	-0.01%
2021/01/08	0	0.00	9	40.50	41.05	-9	1,316	-0.68%
2021/01/06	0	0.00	1	40.30	40.30	-1	1,289	-0.08%
2021/01/05	8	40.44	0	0.00	40.45	8	1,266	0.63%
2021/01/04	1	40.40	2	40.63	41.00	-1	1,244	-0.08%
2020/12/31	1	41.80	1.2	42.40	41.95	-0.2	1,222	-0.02%
2020/12/30	0	0.00	1	42.20	42.00	-1	1,215	-0.08%
2020/12/28	1	42.05	0	0.00	41.95	1	1,226	0.08%
2020/12/24	1	41.45	0	0.00	41.40	1	1,269	0.08%
2020/12/23	1.1	41.31	0	0.00	41.25	1.1	1,272	0.09%
2020/12/22	0	0.00	0.1	41.50	41.30	-0.1	1,317	0.00%
2020/12/18	16	42.85	7	43.29	42.30	9	1,381	0.65%
2020/12/17	1	41.40	0	0.00	41.30	1	1,379	0.07%
2020/12/15	1	41.25	0	0.00	41.15	1	1,420	0.07%
2020/12/11	0.3	41.50	3.6	41.43	41.45	-3.2	1,470	-0.22%
2020/12/09	11	42.63	0	0.00	42.60	11	1,455	0.76%
2020/12/08	2	43.18	1	43.05	42.85	1	1,470	0.07%
2020/12/07	0	0.00	1	43.25	43.50	-1	1,471	-0.07%
2020/12/03	2	42.63	0	0.00	42.60	2	1,457	0.14%
2020/12/02	1	43.25	0	0.00	43.25	1	1,492	0.07%
2020/11/30	2	43.70	0	0.00	43.40	2	1,478	0.14%
2020/11/27	1	43.55	0	0.00	43.30	1	1,484	0.07%
2020/11/26	1	43.70	1	43.95	43.65	0	1,507	0.00%
2020/11/25	0	0.00	1	44.15	43.75	-1	1,523	-0.07%
2020/11/24	1	43.65	0	43.70	43.65	1	1,534	0.07%
2020/11/23	0	0.00	1	44.65	44.10	-1	1,550	-0.06%
2020/11/20	0.2	43.80	1	43.95	44.20	-0.9	1,557	-0.05%
2020/11/19	0	0.00	1	43.75	43.85	-1	1,555	-0.06%
2020/11/17	1	43.05	2	43.23	43.05	-1	1,563	-0.06%
2020/11/16	2	43.33	1	43.20	43.00	1	1,619	0.06%
2020/11/13	5	43.94	2	44.00	43.60	3	1,667	0.18%
2020/11/12	1	43.60	0	0.00	43.45	1	1,732	0.06%
2020/11/11	0	0.00	2	43.80	44.05	-2	1,838	-0.11%
2020/11/10	0	0.00	3	43.65	43.55	-3	1,909	-0.16%
2020/11/09	0	0.00	1.8	42.53	42.80	-1.8	1,921	-0.09%
2020/11/06	2	42.23	1	42.45	41.95	1	1,977	0.05%
2020/11/05	1	42.30	1	42.20	42.30	0	1,978	0.00%
2020/11/03	0	0.00	2	40.25	40.20	-2	1,958	-0.10%
2020/11/02	8	40.49	0	0.00	40.00	8	1,947	0.41%
2020/10/30	3	41.65	0	0.00	41.50	3	1,907	0.16%
2020/10/29	1	42.35	1	42.40	42.35	0	1,905	0.00%
2020/10/28	0	0.00	1	42.30	42.30	-1	1,931	-0.05%
2020/10/23	0	0.00	2	43.25	43.40	-2	2,027	-0.10%
2020/10/21	0	0.00	1	43.90	43.70	-1	2,110	-0.05%
2020/10/20	1	43.40	2	43.10	43.25	-1	2,149	-0.05%
2020/10/16	1	43.00	2	43.25	43.00	-1	2,172	-0.05%
2020/10/14	1	43.30	1	43.50	43.25	0	2,189	0.00%
2020/09/30	1	42.80	0	0.00	42.50	1	2,809	0.04%
2020/09/29	0	0.00	1	42.40	41.90	-1	2,921	-0.03%
2020/09/28	1	42.75	0	0.00	42.70	1	2,926	0.03%
2020/09/25	1	42.20	2	43.35	42.45	-1	2,994	-0.03%
2020/09/24	4	44.14	0	0.00	43.90	4	2,968	0.13%
2020/09/23	11	45.90	1	45.25	45.45	10	2,961	0.34%
2020/09/22	1	46.65	0	0.00	46.95	1	2,954	0.03%
2020/09/21	0	0.00	3	48.08	48.00	-3	2,933	-0.10%
2020/09/18	1	47.05	2	47.33	47.60	-1	2,925	-0.03%
2020/09/16	0	0.00	1	48.70	48.35	-1	2,939	-0.03%
2020/09/15	0	0.00	6	48.50	48.35	-6	2,930	-0.20%
2020/09/14	1	48.15	1	48.40	48.20	0	2,963	0.00%
2020/09/11	5	47.10	0	0.00	48.20	5	3,007	0.17%
2020/09/10	0	0.00	1	48.30	48.15	-1	3,039	-0.03%
2020/09/09	1	47.70	0	0.00	47.70	1	3,138	0.03%
2020/09/08	0	0.00	3	47.93	47.80	-3	3,232	-0.09%
2020/09/07	4	48.80	5	48.71	48.20	-1	3,274	-0.03%
2020/09/04	5	46.60	1	47.00	46.80	4	3,347	0.12%
2020/09/03	1	47.35	0	0.00	47.35	1	3,463	0.03%
2020/09/02	1	47.55	0	0.00	47.55	1	3,652	0.03%
2020/09/01	0	0.00	3	48.30	48.25	-3	3,686	-0.08%
2020/08/31	3	46.83	2	47.10	46.95	1	3,664	0.03%
2020/08/28	0	0.00	105	47.07	47.10	-105	3,665	-2.86%	大賣/鉅額交易
2020/08/27	49	47.62	0	0.00	47.20	49	3,670	1.34%
2020/08/25	7	48.10	0	0.00	48.20	7	3,661	0.19%
2020/08/21	6	49.17	4	48.93	48.90	2	3,687	0.05%
2020/08/20	9	48.51	6	47.68	47.70	3	3,699	0.08%
2020/08/19	6	50.45	6	50.24	50.00	0	3,660	0.00%
2020/08/18	5	49.47	10	49.97	49.85	-5	3,628	-0.14%
2020/08/17	4	49.33	7	49.17	49.75	-3	3,568	-0.08%
2020/08/14	113	47.92	4	47.38	48.00	109	3,478	3.13%	大買/鉅額交易
2020/08/13	6	45.71	6	45.83	46.20	0	3,410	0.00%
2020/08/11	0	0.00	1	44.75	44.45	-1	3,321	-0.03%
2020/08/10	1	45.20	1	44.75	44.50	0	3,335	0.00%
2020/08/07	5	44.30	0	0.00	44.30	5	3,345	0.15%
2020/08/06	2	45.30	1	45.25	44.55	1	3,374	0.03%
2020/08/05	1	44.35	0	0.00	44.50	1	3,385	0.03%
2020/08/04	3	44.53	0	0.00	44.55	3	3,386	0.09%
2020/08/03	3	44.48	0	0.00	44.25	3	3,405	0.09%
2020/07/31	1	45.60	0	0.00	45.30	1	3,386	0.03%
2020/07/30	1	45.90	0	0.00	45.50	1	3,383	0.03%
2020/07/29	0	0.00	3	45.12	45.05	-3	3,395	-0.09%
2020/07/28	2	43.68	0	0.00	43.45	2	3,373	0.06%
2020/07/27	3	45.03	0	0.00	44.70	3	3,538	0.08%
2020/07/24	7	46.00	0	0.00	45.65	7	3,535	0.20%
2020/07/23	4	47.54	1	47.50	47.40	3	3,505	0.09%
2020/07/21	1	47.65	3	47.52	47.55	-2	3,503	-0.06%
2020/07/20	2	47.10	0	0.00	46.75	2	3,500	0.06%
2020/07/17	1	46.90	62	47.00	46.90	-61	3,501	-1.74%
2020/07/16	0	0.00	1	48.50	48.00	-1	3,520	-0.03%
2020/07/15	0	0.00	1	48.40	47.50	-1	3,517	-0.03%
2020/07/14	2	48.13	1	49.05	48.00	1	3,528	0.03%
2020/07/13	5	47.42	2	48.50	48.85	3	3,496	0.09%
2020/07/10	3	47.33	10	47.52	46.70	-7	3,475	-0.20%
2020/07/09	14	49.23	8	49.58	49.00	6	3,422	0.18%
2020/07/08	9	49.16	5	49.17	50.00	4	3,062	0.13%
2020/07/07	3	46.95	2	46.68	46.65	1	3,085	0.03%
2020/07/06	0	0.00	9	46.96	47.40	-9	3,049	-0.30%
2020/07/03	61	45.96	1	45.40	45.45	60	2,991	2.01%
2020/07/02	2	46.00	4	46.04	45.75	-2	3,130	-0.06%
2020/07/01	1	44.95	1	45.45	45.25	0	3,110	0.00%
2020/06/30	2	44.58	0	0.00	44.35	2	3,103	0.06%
2020/06/29	0	0.00	1	44.20	44.10	-1	3,334	-0.03%
2020/06/24	1	44.45	0	0.00	44.45	1	3,367	0.03%
2020/06/22	0	0.00	1	45.55	45.40	-1	3,331	-0.03%
2020/06/19	2	45.95	0	0.00	45.80	2	3,327	0.06%
2020/06/18	3	45.72	1	46.25	45.30	2	3,305	0.06%
2020/06/17	1	46.50	0	0.00	46.55	1	3,262	0.03%
2020/06/16	7	47.14	5	47.31	47.15	2	3,236	0.06%
2020/06/15	2	45.00	4	45.81	46.05	-2	3,199	-0.06%
2020/06/12	2	44.38	2	44.33	44.65	0	3,179	0.00%
2020/06/11	2	45.63	16	45.08	44.45	-14	3,173	-0.44%
2020/06/10	1	45.20	5	44.51	45.40	-4	3,135	-0.13%
2020/06/09	4	42.90	3	43.32	43.60	1	3,150	0.03%
2020/06/08	0	0.00	10	41.79	42.50	-10	3,027	-0.33%
2020/06/05	0	0.00	1	41.00	41.20	-1	2,992	-0.03%
2020/06/04	0	0.00	1	41.35	40.55	-1	3,038	-0.03%
2020/06/03	1	40.40	2.5	40.54	40.40	-1.5	3,039	-0.05%
2020/06/02	1	39.90	1	40.15	39.90	0	3,033	0.00%
2020/06/01	1	40.10	1	40.15	40.10	0	3,048	0.00%
2020/05/29	4	40.05	0	0.00	39.20	4	3,044	0.13%
2020/05/28	2	40.43	2	41.65	40.20	0	3,021	0.00%
2020/05/27	2	40.80	7	41.16	41.50	-5	3,037	-0.16%
2020/05/26	4	40.65	1	40.75	40.95	3	3,029	0.10%
2020/05/25	0	0.00	6	40.20	40.65	-6	3,015	-0.20%
2020/05/21	1	39.70	5	39.63	40.30	-4	2,995	-0.13%
2020/05/20	2	39.43	9	39.50	39.70	-7	2,978	-0.24%
2020/05/19	1	38.80	5	38.91	38.75	-4	2,960	-0.14%
2020/05/18	2	38.05	0	0.00	38.25	2	2,943	0.07%
2020/05/15	1	37.80	0.1	38.10	38.10	0.9	2,942	0.03%
2020/05/14	4	38.33	2	38.85	38.20	2	2,930	0.07%
2020/05/13	3	38.85	0	0.00	39.20	3	2,922	0.10%
2020/05/12	5	39.44	3	39.60	39.45	2	2,926	0.07%
2020/05/11	0	0.00	1	40.10	40.20	-1	2,917	-0.03%
2020/05/08	5	40.35	3	41.33	40.10	2	2,930	0.07%
2020/05/07	10	40.45	0	0.00	40.40	10	2,919	0.34%
2020/05/06	12	40.73	8	40.98	40.10	4	2,953	0.14%
2020/05/05	6	41.45	14	41.51	41.25	-8	2,976	-0.27%
2020/05/04	13	39.87	8	40.53	40.95	5	2,960	0.17%
2020/04/30	33	40.20	11	40.43	40.30	22	2,949	0.75%
2020/04/29	1	40.70	10	41.40	41.00	-9	2,778	-0.32%
2020/04/27	0	0.00	6	39.98	40.10	-6	2,862	-0.21%
2020/04/21	6	39.08	11	39.45	38.75	-5	2,986	-0.17%
2020/04/20	6	40.51	0	0.00	40.55	6	3,034	0.20%
2020/04/17	3	40.25	1	39.90	39.95	2	3,057	0.07%
2020/04/16	7	41.32	6	41.06	40.80	1	3,066	0.03%
2020/04/15	6	41.91	45	41.50	41.20	-39	3,053	-1.28%
2020/04/14	1	41.80	1	42.25	42.00	0	3,036	0.00%
2020/04/13	6	42.04	53	41.47	41.15	-47	3,026	-1.55%
2020/04/10	4	42.25	1	41.80	42.30	3	3,034	0.10%
2020/04/09	1	39.00	5	39.05	39.10	-4	2,910	-0.14%
2020/04/08	1	39.10	2	39.00	39.00	-1	2,906	-0.03%
2020/04/07	3	38.40	1	38.20	38.30	2	2,920	0.07%
2020/04/06	1	38.40	1	37.95	38.00	0	2,807	0.00%
2020/04/01	0	0.00	1	38.35	38.35	-1	2,814	-0.04%
2020/03/30	0	0.00	6	39.55	39.60	-6	2,560	-0.23%
2020/03/27	0	0.00	19	39.40	38.45	-19	2,543	-0.75%
2020/03/26	0	0.00	9	38.76	38.50	-9	2,579	-0.35%
2020/03/25	5	39.10	10	39.24	39.20	-5	2,580	-0.19%
2020/03/24	3	38.85	1	38.20	38.25	2	2,570	0.08%
2020/03/20	3	38.85	7	39.19	39.45	-4	2,556	-0.16%
2020/03/19	50	37.74	160	38.80	37.65	-110	2,552	-4.31%	大賣/鉅額交易
2020/03/18	7	40.94	54	40.47	40.65	-47	2,502	-1.88%
2020/03/17	1	38.65	3	39.70	39.55	-2	2,452	-0.08%
2020/03/16	0	0.00	37	38.68	40.65	-37	2,417	-1.53%
2020/03/13	0.1	38.30	80	35.04	38.50	-79.9	2,339	-3.42%
2020/03/12	3	38.40	6	38.51	37.60	-3	2,211	-0.14%
2020/03/11	1	42.30	7	41.24	41.55	-6	2,222	-0.27%
2020/03/10	4	40.56	5	40.86	41.30	-1	2,218	-0.05%
2020/03/06	0	0.00	10	42.53	43.45	-10	2,199	-0.45%
2020/03/05	0	0.00	3	43.15	42.80	-3	2,245	-0.13%
2020/03/04	12	42.52	0	0.00	42.35	12	2,281	0.53%
2020/03/02	2	40.40	2	42.05	43.05	0	2,273	0.00%
2020/02/27	6	43.35	2	44.05	42.85	4	2,271	0.18%
2020/02/26	4	45.09	6	45.26	44.30	-2	2,334	-0.09%
2020/02/25	7	43.83	1	44.15	44.50	6	2,389	0.25%
2020/02/24	4	43.90	0	0.00	44.35	4	2,393	0.17%
2020/02/20	0	0.00	20	45.36	45.40	-20	2,406	-0.83%
2020/02/19	10	45.20	0	0.00	45.00	10	2,684	0.37%
2020/02/18	10	45.16	0	0.00	45.10	10	2,698	0.37%
2020/02/17	0	0.00	5	44.90	45.05	-5	2,732	-0.18%
2020/02/14	5.5	45.45	0	0.00	45.45	5.5	2,797	0.20%
2020/02/13	14	45.89	0	0.00	45.40	14	2,841	0.49%
2020/02/12	0	0.00	5	44.65	45.25	-5	2,858	-0.17%
2020/02/11	0	0.00	1	44.60	44.00	-1	2,867	-0.03%
2020/02/10	7	44.04	3	43.63	43.30	4	2,953	0.14%
2020/02/07	4	45.71	0	0.00	45.00	4	2,963	0.13%
2020/02/06	2	46.70	13	46.85	46.75	-11	2,967	-0.37%
2020/02/05	3	45.83	12	46.18	45.90	-9	3,040	-0.30%
2020/02/04	11	47.35	1	47.30	46.80	10	3,045	0.33%
2020/02/03	5	46.01	8	46.55	47.40	-3	3,062	-0.10%
2020/01/31	5	48.68	0	0.00	48.60	5	3,053	0.16%
2020/01/30	7	48.57	1	49.05	49.05	6	3,084	0.19%
2020/01/20	5	50.80	1	51.00	50.80	4	3,064	0.13%
2020/01/17	0	0.00	5	50.76	50.50	-5	3,109	-0.16%
2020/01/16	12	51.51	3	51.90	51.20	9	3,174	0.28%
2020/01/15	8	52.46	7	52.80	52.50	1	3,162	0.03%
2020/01/14	6	52.17	1	52.40	52.20	5	3,195	0.16%
2020/01/13	0	0.00	6	50.38	50.80	-6	3,258	-0.18%
2020/01/10	1	49.75	8	48.73	49.90	-7	3,335	-0.21%
2020/01/09	1	47.75	0	0.00	47.60	1	3,539	0.03%
2020/01/08	2	47.45	2	47.45	47.15	0	3,783	0.00%
2020/01/07	0	0.00	2	48.78	48.45	-2	3,889	-0.05%
2020/01/06	1	49.45	5	49.18	49.00	-4	4,063	-0.10%
2020/01/03	0	0.00	1	48.35	48.60	-1	4,093	-0.02%
2020/01/02	3	48.63	0	0.00	48.30	3	4,190	0.07%
2019/12/31	6	48.54	0	0.00	48.30	6	4,273	0.14%
2019/12/30	1	48.70	0	0.00	48.70	1	4,268	0.02%
2019/12/27	0	0.00	1	47.00	46.75	-1	4,344	-0.02%
2019/12/26	0	0.00	6	46.34	46.65	-6	4,327	-0.14%
2019/12/25	0	0.00	17	46.63	46.30	-17	4,329	-0.39%
2019/12/24	13	46.27	1	46.35	46.20	12	4,356	0.28%
2019/12/23	9	45.78	3	47.23	45.40	6	4,387	0.14%
2019/12/20	1	47.85	0	0.00	47.50	1	4,404	0.02%
2019/12/19	2	48.00	1	48.40	47.80	1	4,418	0.02%
2019/12/18	0	0.00	1	48.70	48.40	-1	4,410	-0.02%
2019/12/17	2	48.60	2	48.25	48.70	0	4,432	0.00%
2019/12/16	0	0.00	5	47.95	48.50	-5	4,436	-0.11%
2019/12/13	2	48.15	1	48.35	47.65	1	4,439	0.02%
2019/12/12	1	47.85	97	48.49	47.85	-96	4,454	-2.15%
2019/12/11	16	48.99	5	49.60	48.90	11	4,447	0.25%
2019/12/10	0	0.00	5	49.00	49.60	-5	4,439	-0.11%
2019/12/09	14	49.51	21	49.90	49.35	-7	4,469	-0.16%
2019/12/06	3	50.97	47	49.81	49.65	-44	4,476	-0.98%
2019/12/05	2	49.08	2	49.35	49.40	0	4,419	0.00%
2019/12/04	2	49.30	1	49.45	49.20	1	4,415	0.02%
2019/12/03	0	0.00	9	48.52	48.60	-9	4,416	-0.20%
2019/12/02	12	47.88	5	47.80	48.05	7	4,530	0.15%
2019/11/29	1	48.20	6	49.32	48.20	-5	4,475	-0.11%
2019/11/28	2	49.38	0	0.00	49.05	2	4,424	0.05%
2019/11/26	10	49.91	0	0.00	49.90	10	4,421	0.23%
2019/11/25	5	50.40	2	50.25	50.30	3	4,381	0.07%
2019/11/22	22	50.98	10	50.10	49.55	12	4,294	0.28%
2019/11/21	16	51.87	0	0.00	52.80	16	4,246	0.38%
2019/11/20	5	52.70	5	52.80	52.10	0	4,239	0.00%
2019/11/19	0	0.00	8	52.63	52.70	-8	4,233	-0.19%
2019/11/18	22	51.66	14	52.17	52.00	8	4,240	0.19%
2019/11/15	0	0.00	6	52.27	52.40	-6	4,237	-0.14%
2019/11/14	2	52.40	2	52.30	52.00	0	4,229	0.00%
2019/11/13	1	52.20	12	51.84	51.80	-11	4,206	-0.26%
2019/11/12	4	52.98	1	53.50	52.50	3	4,144	0.07%
2019/11/11	3	53.60	4	53.68	53.00	-1	4,099	-0.02%
2019/11/08	3	54.50	2	54.75	55.20	1	4,078	0.02%
2019/11/07	17	54.99	18	53.73	55.10	-1	4,107	-0.02%
2019/11/06	0	0.00	5	56.20	56.10	-5	4,028	-0.12%
2019/11/05	1	56.70	3	56.63	56.40	-2	3,990	-0.05%
2019/11/04	21	57.09	24	56.91	56.10	-3	3,953	-0.08%
2019/11/01	1	56.00	8	56.00	56.00	-7	3,855	-0.18%
2019/10/31	21	55.78	12	55.73	55.60	9	3,850	0.23%
2019/10/30	11	55.32	0	0.00	55.60	11	3,832	0.29%
2019/10/29	5	56.84	5	57.14	55.70	0	3,798	0.00%
2019/10/28	1	56.10	8	55.66	56.30	-7	3,752	-0.19%
2019/10/25	17	57.22	25	56.94	56.80	-8	3,657	-0.22%
2019/10/24	5	57.74	12	57.56	58.20	-7	3,586	-0.20%
2019/10/23	0	0.00	14	56.84	57.10	-14	3,498	-0.40%
2019/10/22	9	57.30	19	56.96	56.90	-10	3,451	-0.29%
2019/10/21	37	56.91	26	57.22	57.80	11	3,365	0.33%
2019/10/18	2	54.90	1	54.60	55.40	1	3,214	0.03%
2019/10/17	34	56.76	28	57.28	54.80	6	3,098	0.19%
2019/10/16	26	57.07	100.5	56.92	57.70	-74.5	2,849	-2.62%
2019/10/15	3	54.00	7	54.17	54.60	-4	2,615	-0.15%
2019/10/14	4	52.15	3	52.67	53.30	1	2,502	0.04%
2019/10/09	3	51.20	9	51.01	51.20	-6	2,322	-0.26%
2019/10/08	2	49.40	1	49.90	50.20	1	2,245	0.04%
2019/10/07	3	48.10	2	48.80	49.25	1	2,137	0.05%
2019/10/03	2	44.50	3	46.57	46.60	-1	2,120	-0.05%
2019/10/01	0	0.00	2	44.80	44.80	-2	2,011	-0.10%
2019/09/27	3	45.45	0	0.00	45.15	3	1,997	0.15%
2019/09/26	1	46.10	1	46.00	46.05	0	1,974	0.00%
2019/09/24	2	43.33	6	43.18	43.40	-4	1,847	-0.22%
2019/09/23	1	42.85	0	0.00	42.95	1	1,830	0.05%
2019/09/20	1	41.95	2	42.53	42.75	-1	1,827	-0.05%
2019/09/17	17	42.74	14	42.96	42.55	3	1,763	0.17%
2019/09/16	2	42.08	0	0.00	41.95	2	1,731	0.12%
2019/09/12	0	0.00	6	41.43	41.45	-6	1,710	-0.35%
2019/09/11	0	0.00	2	41.78	41.60	-2	1,704	-0.12%
2019/09/10	1	40.55	1.2	40.43	40.80	-0.2	1,670	-0.01%
2019/09/06	10	40.05	3	39.93	39.85	7	1,637	0.43%
2019/09/05	12	39.98	0	0.00	40.35	12	1,633	0.73%
2019/09/04	4	40.05	5	39.42	40.20	-1	1,601	-0.06%
2019/08/30	0	0.00	6	38.30	38.30	-6	1,479	-0.41%
2019/08/23	2	37.15	0	0.00	37.20	2	1,494	0.13%
2019/08/22	0	0.00	0.2	37.75	37.95	-0.2	1,489	-0.01%
2019/08/21	0	0.00	5	38.00	38.20	-5	1,501	-0.33%
2019/08/20	7	39.16	0	0.00	37.65	7	1,472	0.48%
2019/08/13	0	0.00	2	39.85	39.40	-2	1,203	-0.17%
2019/08/12	5	39.70	4	39.38	39.75	1	1,202	0.08%
2019/08/08	2	38.00	0	0.00	38.10	2	1,160	0.17%
2019/08/06	11	36.41	0	0.00	36.40	11	1,160	0.95%
2019/08/02	3	36.67	0	0.00	37.70	3	1,201	0.25%
2019/08/01	1	36.90	1	36.80	37.60	0	1,195	0.00%
2019/07/26	4	37.35	0	0.00	37.70	4	1,251	0.32%
2019/07/25	1	37.50	0	0.00	37.50	1	1,264	0.08%
2019/07/23	0	0.00	4	37.60	37.60	-4	1,330	-0.30%
2019/07/22	0	0.00	1	37.80	37.80	-1	1,370	-0.07%
2019/07/17	0	0.00	3	37.73	37.30	-3	1,416	-0.21%
2019/07/15	0	0.00	5	38.17	38.05	-5	1,490	-0.34%
2019/07/12	0	0.00	1	37.70	37.70	-1	1,484	-0.07%
2019/07/11	0	0.00	6	37.48	37.45	-6	1,497	-0.40%
2019/07/10	0	0.00	4	38.05	37.55	-4	1,501	-0.27%
2019/07/09	60	37.23	3	37.37	37.40	57	1,466	3.89%
2019/07/04	0	0.00	2	35.23	35.25	-2	1,448	-0.14%
2019/07/03	22	35.30	3	35.07	35.30	19	1,504	1.26%
2019/06/20	0	0.00	0.5	34.45	34.65	-0.5	1,589	-0.03%
2019/06/18	10	35.25	0	0.00	34.70	10	1,619	0.62%
2019/06/13	0	0.00	3	35.00	35.20	-3	1,717	-0.17%
2019/06/05	0	0.00	10	34.92	34.90	-10	1,956	-0.51%
2019/06/04	0	0.00	2	35.15	34.90	-2	2,000	-0.10%
2019/06/03	0	0.00	0.3	35.45	35.65	-0.3	2,003	-0.02%
2019/05/30	0	0.00	1	35.00	35.35	-1	1,993	-0.05%
2019/05/28	0	0.00	1	35.30	35.25	-1	2,055	-0.05%
2019/05/20	0	0.00	1	34.55	34.55	-1	2,162	-0.05%
2019/05/17	1	34.00	0	0.00	34.50	1	2,556	0.04%
2019/05/14	1	32.40	0	0.00	33.60	1	2,480	0.04%
2019/05/10	2	33.00	0	0.00	33.60	2	2,435	0.08%
2019/05/09	0	0.00	1	34.60	33.80	-1	2,393	-0.04%
2019/05/07	0	0.00	2	34.43	34.40	-2	2,361	-0.08%
2019/05/06	0	0.00	1	34.55	34.35	-1	2,337	-0.04%
2019/05/02	1	35.90	0	0.00	35.85	1	2,271	0.04%
2019/04/30	0	0.00	6	35.27	35.40	-6	2,250	-0.27%
2019/04/29	8	35.96	6	35.86	35.30	2	2,224	0.09%
2019/04/26	1	35.30	0	0.00	35.30	1	2,166	0.05%
2019/04/25	0	0.00	5	34.40	34.55	-5	2,126	-0.24%
2019/04/22	2	33.80	0	0.00	33.55	2	2,078	0.10%
2019/04/18	3	32.60	0	0.00	32.50	3	1,988	0.15%
2019/04/17	5	32.65	0	0.00	33.05	5	1,980	0.25%
2019/04/03	0	0.00	1	30.55	30.95	-1	1,878	-0.05%
2019/03/29	0	0.00	4	30.90	31.20	-4	1,852	-0.22%
2019/03/28	2	30.68	0	0.00	30.55	2	1,842	0.11%
2019/03/26	0	0.00	3	31.25	31.10	-3	1,814	-0.17%
2019/03/25	3	31.80	0	0.00	31.30	3	1,791	0.17%
2019/03/22	0	0.00	1	31.00	30.95	-1	1,744	-0.06%
2019/03/19	3	30.63	1	30.50	30.40	2	1,635	0.12%
2019/03/18	0	0.00	4	31.45	31.20	-4	1,594	-0.25%
2019/03/15	5	31.30	2	31.10	31.05	3	1,568	0.19%
2019/03/13	9	30.91	2	30.88	31.30	7	1,456	0.48%
2019/03/12	0	0.00	2	30.15	30.30	-2	1,340	-0.15%
2019/03/11	3	30.17	4	30.10	30.20	-1	1,315	-0.08%
2019/03/08	5	29.91	0	0.00	29.75	5	1,288	0.39%
2019/03/07	39	29.19	0	0.00	29.10	39	1,237	3.15%
2019/03/05	40	29.33	0	0.00	29.20	40	1,206	3.32%
2019/03/04	42	29.02	2	29.25	29.30	40	1,178	3.39%
2019/02/26	1	27.90	0	0.00	27.80	1	1,101	0.09%
2019/02/25	1	27.90	0	0.00	28.00	1	1,089	0.09%
2019/02/22	105	27.75	1	27.45	27.85	104	1,082	9.61%	大買/鉅額交易
2019/02/21	40	27.26	0	0.00	28.20	40	1,046	3.82%
2019/02/20	126	26.96	4	27.05	27.65	122	985	12.38%	大買/鉅額交易
2019/02/18	23	27.00	21	26.75	26.65	2	917	0.22%
2019/02/15	4	26.50	0	0.00	26.50	4	509	0.79%
2019/02/12	0	0.00	4	26.80	26.80	-4	537	-0.74%
2019/01/02	0	0.00	4	26.31	25.95	-4	929	-0.43%
2018/12/14	1	26.05	0	0.00	26.05	1	868	0.12%
2018/12/12	1	26.05	0	0.00	26.05	1	868	0.12%
2018/12/11	1	25.95	0	0.00	26.05	1	866	0.12%
2018/12/10	1	25.85	0	0.00	25.80	1	872	0.11%
2018/11/23	0	0.00	0.1	26.15	26.15	-0.1	869	-0.01%
2018/11/21	0	0.00	4	26.50	26.60	-4	862	-0.46%
2018/11/20	0	0.00	4	26.70	26.65	-4	855	-0.47%
2018/11/19	1	27.15	0	0.00	26.80	1	851	0.12%
2018/11/14	0	0.00	2	27.00	27.35	-2	843	-0.24%
2018/11/12	1	26.60	0	0.00	26.50	1	834	0.12%
2018/11/09	1	27.45	0	0.00	27.30	1	818	0.12%
2018/11/05	1	27.25	0	0.00	27.25	1	819	0.12%
2018/11/02	0	0.00	5	27.41	27.15	-5	802	-0.62%
2018/10/31	0	0.00	2	27.00	27.00	-2	709	-0.28%
2018/10/30	4	27.05	5	26.92	26.90	-1	686	-0.15%
2018/10/29	0	0.00	2	25.75	25.90	-2	619	-0.32%
2018/09/26	0	0.00	2	25.30	25.30	-2	726	-0.28%
2018/09/10	1	24.75	0	0.00	24.70	1	841	0.12%
2018/09/06	0	0.00	4	25.15	25.15	-4	893	-0.45%
2018/08/16	0	0.00	30	24.60	24.80	-30	1,025	-2.93%
2018/08/06	30	25.20	0	0.00	25.00	30	1,027	2.92%
2018/07/25	0	0.00	5	25.30	25.20	-5	1,009	-0.50%
2018/07/19	1	26.50	1	26.40	25.65	0	967	0.00%
2018/07/09	0	0.00	2	25.75	25.70	-2	669	-0.30%
2018/07/03	0	0.00	6	26.20	25.50	-6	671	-0.89%
2018/07/02	4	26.35	0	0.00	26.30	4	663	0.60%
2018/06/29	2	26.05	0	0.00	26.85	2	653	0.31%
2018/06/08	0	0.00	1	27.10	27.05	-1	465	-0.21%
2018/05/31	1	26.40	4	26.05	26.25	-3	389	-0.77%
2018/05/29	0	0.00	1	24.65	24.70	-1	358	-0.28%
2018/05/02	0	0.00	0.1	25.00	25.15	-0.1	364	-0.02%
2018/03/23	1	25.90	0	0.00	25.85	1	621	0.16%
2018/02/21	1	25.90	1	26.25	26.90	0	616	0.00%
2018/02/06	1	26.10	0	0.00	26.10	1	600	0.17%
2018/02/02	0	0.00	1	27.15	27.10	-1	581	-0.17%
2018/01/23	0	0.00	2.5	27.39	27.40	-2.5	592	-0.42%
2018/01/17	0	0.00	3	27.62	27.80	-3	594	-0.50%
2018/01/16	0	0.00	1	27.85	27.85	-1	625	-0.16%
2018/01/10	0	0.00	1	27.85	27.85	-1	666	-0.15%
2018/01/09	2	27.70	0	0.00	28.10	2	631	0.32%
2018/01/08	1	26.95	0	0.00	26.95	1	471	0.21%