光寶科 (2301)-兆豐-新竹券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
112.0
漲跌
▲8.5
漲幅
+8.21%
成交量
110,420張
產業
上市電腦週邊類股
1412人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/23	33	109.27	68.1	110.66	112.00	-35.1	24,932	-0.14%
2024/05/22	0	104.00	26.4	103.40	103.50	-26.3	23,346	-0.11%
2024/05/21	0.5	101.07	1	101.50	101.50	-0.5	23,276	0.00%
2024/05/20	1.1	100.50	4	101.00	100.50	-2.9	23,219	-0.01%
2024/05/17	10.2	100.31	6	101.08	100.00	4.2	23,038	0.02%
2024/05/16	27.5	101.67	13	101.12	100.50	14.5	22,865	0.06%
2024/05/15	8.3	104.48	0.2	104.92	104.50	8.1	22,615	0.04%
2024/05/14	0.4	104.00	0	0.00	103.50	0.4	22,822	0.00%
2024/05/13	3.1	104.82	0	0.00	105.00	3.1	22,860	0.01%
2024/05/10	0.5	105.00	24.1	104.85	105.00	-23.6	22,805	-0.10%
2024/05/08	1.2	101.50	1.1	101.92	101.50	0.1	22,247	0.00%
2024/05/07	4.2	98.14	1	99.00	99.10	3.2	22,158	0.01%
2024/05/06	3.1	99.50	0	0.00	99.40	3.1	22,068	0.01%
2024/05/03	0	0.00	1	100.50	99.70	-1	22,099	0.00%
2024/05/02	4	98.93	2	98.65	99.10	2	22,026	0.01%
2024/04/30	1	101.00	1	100.50	100.00	0	21,895	0.00%
2024/04/29	1	100.50	1	101.50	101.00	0	22,022	0.00%
2024/04/26	0.1	101.00	0	0.00	101.00	0.1	22,496	0.00%
2024/04/25	2	99.90	1.3	100.34	99.40	0.7	22,557	0.00%
2024/04/24	0	0.00	1.1	96.47	98.40	-1.1	22,441	0.00%
2024/04/23	2.1	95.10	1	95.12	94.60	1	22,495	0.00%
2024/04/22	3	96.67	3	96.80	96.80	0	22,353	0.00%
2024/04/19	8.1	96.17	1	98.00	96.10	7.1	22,327	0.03%
2024/04/18	14	99.50	2.1	98.88	99.00	11.9	22,146	0.05%
2024/04/17	5.1	96.16	5.2	96.20	96.30	-0.1	22,060	0.00%
2024/04/16	12.4	96.97	23.1	96.38	95.30	-10.7	22,143	-0.05%
2024/04/15	7.2	101.70	7	101.36	102.00	0.2	21,669	0.00%
2024/04/12	18.1	103.89	0	0.00	103.00	18.1	21,513	0.08%
2024/04/11	5.2	103.02	5	103.50	104.00	0.2	21,493	0.00%
2024/04/10	9	104.11	6	104.50	103.50	3	21,433	0.01%
2024/04/09	0	0.00	1	104.00	104.00	-1	21,390	0.00%
2024/04/08	2	105.00	9.1	105.00	105.00	-7.1	21,360	-0.03%
2024/04/03	10.1	104.20	50	104.69	104.00	-39.9	21,284	-0.19%
2024/04/02	21.2	103.02	19	103.89	104.00	2.2	21,089	0.01%
2024/04/01	17.3	101.73	11	100.95	100.00	6.3	20,575	0.03%
2024/03/29	44	100.75	23	100.59	101.00	21	20,404	0.10%
2024/03/28	58.5	107.61	3	107.83	106.00	55.5	19,494	0.28%
2024/03/27	11.7	114.38	4.4	113.27	112.50	7.3	19,028	0.04%
2024/03/26	21	117.57	3	118.83	120.50	18	18,645	0.10%
2024/03/25	13.1	119.05	3	118.21	119.00	10.1	18,501	0.05%
2024/03/22	18.2	120.33	0	0.00	121.50	18.2	18,373	0.10%
2024/03/21	31.4	123.78	64	124.02	123.50	-32.6	17,776	-0.18%
2024/03/20	118.1	121.08	85.1	121.68	123.00	33	17,149	0.19%	大買/
2024/03/19	9	115.71	5.4	116.46	116.00	3.6	16,220	0.02%
2024/03/18	1	111.50	2	111.00	112.00	-1	16,014	-0.01%
2024/03/15	0.2	112.50	5	111.00	112.00	-4.8	15,877	-0.03%
2024/03/14	0.3	112.50	0	0.00	112.00	0.3	15,754	0.00%
2024/03/13	7	115.86	10	114.50	114.50	-3	15,658	-0.02%
2024/03/12	5	114.50	7	115.00	115.00	-2	15,421	-0.01%
2024/03/11	3	113.67	5.3	114.08	113.50	-2.3	15,300	-0.02%
2024/03/08	46	115.89	46	114.91	114.00	0	15,216	0.00%
2024/03/07	2	112.75	0	0.00	111.00	2	14,955	0.01%
2024/03/06	1.2	113.58	10	113.50	113.50	-8.8	14,923	-0.06%
2024/03/05	3	113.16	4	114.25	114.00	-1	15,414	-0.01%
2024/03/04	32	115.42	39.6	114.66	114.00	-7.6	15,340	-0.05%
2024/03/01	1.7	112.41	7.3	112.51	112.50	-5.6	15,103	-0.04%
2024/02/29	2	109.00	2	109.50	109.50	0	14,922	0.00%
2024/02/27	21.5	110.04	21	109.83	107.50	0.5	14,665	0.00%
2024/02/26	1.6	107.34	0	0.00	107.00	1.6	14,218	0.01%
2024/02/23	2.3	109.50	4	110.13	108.50	-1.7	14,389	-0.01%
2024/02/22	2.4	108.31	3	109.00	108.50	-0.6	14,475	0.00%
2024/02/21	5.8	106.91	1	107.00	106.00	4.8	14,507	0.03%
2024/02/20	11	108.05	10	109.00	108.50	1	14,492	0.01%
2024/02/19	0.5	109.50	7	109.00	109.00	-6.5	14,504	-0.04%
2024/02/16	2	110.25	12.2	110.26	110.00	-10.2	14,698	-0.07%
2024/02/15	18	108.92	4	109.00	108.50	14	14,602	0.10%
2024/02/05	1	114.00	8	112.19	113.00	-7	14,449	-0.05%
2024/02/02	1	112.00	1	110.50	111.50	0	14,410	0.00%
2024/01/31	0	0.00	7	109.71	108.50	-7	14,995	-0.05%
2024/01/30	3	110.50	0	0.00	108.50	3	14,951	0.02%
2024/01/29	3	110.00	1.3	108.09	109.50	1.7	14,980	0.01%
2024/01/26	2	108.75	0	0.00	107.50	2	15,097	0.01%
2024/01/25	0.3	113.00	1	111.00	111.00	-0.7	15,316	0.00%
2024/01/24	0.1	113.50	4	111.50	112.00	-3.9	15,583	-0.02%
2024/01/23	4.1	114.26	22	113.64	113.50	-17.9	16,223	-0.11%
2024/01/22	6	115.50	3	114.00	114.50	3	16,246	0.02%
2024/01/19	17.1	109.32	6.1	109.58	110.00	11	15,779	0.07%
2024/01/18	3	107.17	0	0.00	106.50	3	15,715	0.02%
2024/01/17	1	108.00	1.1	107.98	107.50	-0.1	15,890	0.00%
2024/01/16	4	107.38	1	107.50	106.50	3	16,006	0.02%
2024/01/15	1.1	107.50	0	0.00	107.00	1.1	16,135	0.01%
2024/01/12	0	0.00	1	107.00	107.00	-1	16,406	-0.01%
2024/01/11	3	108.50	2	107.25	108.50	1	16,484	0.01%
2024/01/10	13	108.69	2	108.25	107.00	11	16,822	0.07%
2024/01/05	4	113.38	1	115.00	114.50	3	17,597	0.02%
2024/01/04	2	113.50	2	113.75	113.50	0	17,722	0.00%
2024/01/03	3	113.50	2	113.00	112.50	1	18,163	0.01%
2024/01/02	2	114.50	1	115.00	115.00	1	18,268	0.01%
2023/12/29	1	117.50	1	118.50	117.00	0	18,342	0.00%
2023/12/28	10	119.10	0	0.00	118.00	10	18,469	0.05%
2023/12/27	1	117.00	3	117.00	117.00	-2	18,597	-0.01%
2023/12/26	0	0.00	1	117.00	117.00	-1	19,043	-0.01%
2023/12/25	0.1	116.50	0	0.00	116.50	0.1	19,286	0.00%
2023/12/22	4.1	115.26	0	0.00	115.50	4.1	19,348	0.02%
2023/12/21	2	114.25	0	0.00	114.00	2	19,305	0.01%
2023/12/19	3	112.50	2	113.46	112.50	1	19,210	0.00%
2023/12/18	1	113.50	3	113.00	112.00	-2	19,261	-0.01%
2023/12/15	2.3	115.46	1	114.00	112.00	1.3	19,464	0.01%
2023/12/14	0.3	115.00	1.1	114.59	114.50	-0.8	19,506	0.00%
2023/12/13	52	113.04	53.2	114.19	113.00	-1.2	19,776	-0.01%
2023/12/12	0	0.00	1	111.50	110.00	-1	20,374	0.00%
2023/12/11	3	114.67	0	112.50	110.50	3	20,717	0.01%
2023/12/08	2	113.00	3.3	112.85	113.00	-1.3	20,897	-0.01%
2023/12/07	0	0.00	0.1	110.50	110.00	-0.1	21,144	0.00%
2023/12/06	1	111.50	2	111.75	111.50	-1	21,603	0.00%
2023/12/05	3	108.50	1	109.50	110.50	2	21,792	0.01%
2023/12/04	2	110.50	6	110.17	110.50	-4	21,848	-0.02%
2023/12/01	1	107.00	1	108.52	108.00	0	21,927	0.00%
2023/11/30	2	108.25	2	109.25	110.00	0	22,204	0.00%
2023/11/29	1	108.50	2	108.75	109.00	-1	21,907	0.00%
2023/11/28	1.5	107.50	14	107.50	107.50	-12.5	22,184	-0.06%
2023/11/27	0	0.00	15	106.00	107.00	-15	22,734	-0.07%
2023/11/24	0	0.00	2	105.50	107.50	-2	23,074	-0.01%
2023/11/23	2	107.00	0	0.00	106.50	2	23,281	0.01%
2023/11/22	8.1	107.75	1	107.00	107.00	7.1	23,623	0.03%
2023/11/21	7.5	110.17	6.1	111.83	112.00	1.4	23,791	0.01%
2023/11/20	1.1	108.64	1	109.00	109.00	0.1	24,621	0.00%
2023/11/17	3	109.67	2	109.25	109.50	1	24,927	0.00%
2023/11/16	2	110.75	2	110.77	110.50	0	25,782	0.00%
2023/11/15	2	115.00	2.1	115.86	112.50	-0.1	26,162	0.00%
2023/11/14	0.1	113.00	0	0.00	113.00	0.1	26,650	0.00%
2023/11/13	2	112.00	4	112.13	112.50	-2	27,219	-0.01%
2023/11/10	5	112.00	6	112.41	112.50	-1	27,695	0.00%
2023/11/09	4.2	111.64	4	111.25	112.00	0.2	28,276	0.00%
2023/11/08	3	115.67	0.1	113.00	113.50	2.9	28,308	0.01%
2023/11/07	0	0.00	0.1	111.00	110.50	-0.1	28,422	0.00%
2023/11/06	1	111.00	8	111.00	111.00	-7	29,172	-0.02%
2023/11/03	15	111.50	0	0.00	109.00	15	29,733	0.05%
2023/11/02	2	109.00	6	108.42	108.50	-4	30,927	-0.01%
2023/11/01	4.2	103.99	2.1	103.96	103.50	2.1	32,530	0.01%
2023/10/31	6.4	104.02	4.4	101.55	100.00	2	33,831	0.01%
2023/10/26	1	107.00	0	0.00	107.00	1	39,862	0.00%
2023/10/25	5	110.00	5	108.50	109.00	0	41,518	0.00%
2023/10/24	15.2	108.17	15	108.50	109.00	0.2	42,275	0.00%
2023/10/23	10	107.00	11	106.14	106.00	-1	43,207	0.00%
2023/10/20	2	107.00	4	106.50	108.00	-2	44,789	0.00%
2023/10/18	0.1	106.50	5.2	107.60	106.00	-5.1	47,121	-0.01%
2023/10/17	2	113.25	17	109.35	109.50	-15	47,248	-0.03%
2023/10/16	0.1	113.50	8	114.00	113.00	-7.9	47,611	-0.02%
2023/10/13	7.2	115.98	9.2	116.04	115.50	-2	49,033	0.00%
2023/10/12	21	122.50	14	122.32	122.50	7	50,019	0.01%
2023/10/11	12.1	121.51	15	122.13	119.50	-2.9	51,825	-0.01%
2023/10/06	10.1	122.27	2	120.75	119.50	8.1	53,145	0.02%
2023/10/05	0	0.00	2	121.25	121.50	-2	54,397	0.00%
2023/10/04	2	120.50	12	120.67	121.00	-10	55,204	-0.02%
2023/10/03	1	125.00	1	123.50	123.00	0	55,426	0.00%
2023/10/02	30.1	125.15	16	125.97	125.50	14.1	55,661	0.03%
2023/09/28	7	121.29	5	121.10	121.50	2	55,678	0.00%
2023/09/27	1	119.00	1	120.00	120.00	0	55,761	0.00%
2023/09/26	2.1	120.07	3	120.00	120.00	-0.9	56,557	0.00%
2023/09/25	4	119.38	3	120.17	120.00	1	57,134	0.00%
2023/09/22	9	118.61	12	119.58	120.00	-3	57,243	-0.01%
2023/09/21	4	118.63	4	118.00	119.00	0	57,167	0.00%
2023/09/20	11	121.00	11	120.86	120.00	0	57,135	0.00%
2023/09/19	1	122.00	1.2	120.92	120.00	-0.2	57,017	0.00%
2023/09/18	9.3	120.52	19	120.71	121.00	-9.7	57,037	-0.02%
2023/09/15	15	128.00	9.1	128.40	126.00	5.9	56,867	0.01%
2023/09/14	7	127.71	7	127.14	126.50	0	56,479	0.00%
2023/09/13	5.1	124.00	404.1	123.21	124.00	-399	56,683	-0.70%	大賣/鉅額交易
2023/09/12	8	125.50	6.3	125.13	125.00	1.7	57,375	0.00%
2023/09/11	12.3	127.85	32	128.06	127.50	-19.7	57,497	-0.03%
2023/09/08	12	135.63	12	135.58	134.50	0	57,338	0.00%
2023/09/07	8.3	135.08	1.1	134.89	134.00	7.1	57,293	0.01%
2023/09/06	18.2	134.75	256	134.41	134.50	-237.8	57,478	-0.41%	大賣/鉅額交易
2023/09/05	6	131.42	8	133.19	134.00	-2	57,483	0.00%
2023/09/04	12.2	134.92	0	0.00	134.00	12.2	57,142	0.02%
2023/09/01	2	134.50	3.2	136.59	134.50	-1.2	57,005	0.00%
2023/08/31	58	136.28	50.1	135.81	137.00	7.9	56,688	0.01%
2023/08/30	10.1	140.94	5	141.90	138.50	5.1	56,369	0.01%
2023/08/29	3	142.50	5	141.00	141.50	-2	56,148	0.00%
2023/08/28	38	138.87	28	139.34	138.50	10	55,969	0.02%
2023/08/25	6	147.58	13	148.12	145.00	-7	56,009	-0.01%
2023/08/24	44	153.11	57.4	153.93	151.50	-13.4	55,662	-0.02%
2023/08/23	9.6	147.56	10	146.60	148.50	-0.5	54,756	0.00%
2023/08/22	98.1	149.87	100.2	151.30	149.00	-2.2	54,411	0.00%
2023/08/21	21	144.62	7	144.86	144.00	14	53,448	0.03%
2023/08/18	10.3	146.12	11	147.55	146.00	-0.7	52,991	0.00%
2023/08/17	16.4	147.40	14.2	148.37	150.00	2.2	52,290	0.00%
2023/08/16	8.3	144.64	6.3	143.66	147.00	2	51,639	0.00%
2023/08/15	48.1	142.88	48	143.57	143.50	0.1	51,032	0.00%
2023/08/14	15.1	137.66	11	135.95	136.50	4.1	50,387	0.01%
2023/08/11	7	138.78	3	138.17	137.00	4	50,063	0.01%
2023/08/10	15.3	138.07	30	133.53	139.00	-14.7	49,689	-0.03%
2023/08/09	11	140.27	18	139.06	141.00	-7	48,829	-0.01%
2023/08/08	26.1	139.80	18	145.36	143.00	8.1	48,117	0.02%
2023/08/07	67	145.19	46	144.77	148.00	21	46,702	0.04%
2023/08/04	43	138.90	28	137.11	140.00	15	44,740	0.03%
2023/08/02	44.4	146.96	48	146.43	139.00	-3.6	43,029	-0.01%
2023/08/01	31.2	152.72	24	151.19	154.00	7.2	41,371	0.02%
2023/07/31	81.6	163.47	59	156.22	150.50	22.6	39,612	0.06%
2023/07/28	11	148.55	57.2	153.57	159.50	-46.2	36,026	-0.13%
2023/07/27	28	146.98	16.2	146.82	145.00	11.8	34,268	0.03%
2023/07/26	19	144.90	15	146.27	146.50	4	33,322	0.01%
2023/07/25	42.1	146.10	61	147.43	142.00	-18.9	32,102	-0.06%
2023/07/24	84	148.17	49.3	148.89	149.00	34.7	30,314	0.11%
2023/07/21	59.2	144.76	53.1	145.20	146.00	6.1	28,767	0.02%
2023/07/20	20	139.45	8	139.56	139.00	12	27,572	0.04%
2023/07/19	13.1	139.36	28	137.38	136.50	-14.9	27,010	-0.06%
2023/07/18	36.3	142.20	33	140.83	139.50	3.3	26,162	0.01%
2023/07/17	37.3	148.05	22	149.50	145.50	15.3	24,515	0.06%
2023/07/14	93	139.27	79	138.66	144.00	14	23,051	0.06%
2023/07/13	77.1	135.01	76	134.85	134.00	1.1	21,163	0.01%
2023/07/12	43.2	124.23	28	125.73	126.50	15.2	19,458	0.08%
2023/07/11	34	117.90	28.1	119.44	120.00	5.9	18,087	0.03%
2023/07/10	12	113.58	6	113.83	112.00	6	17,143	0.03%
2023/07/07	17.1	111.22	25.1	111.94	111.00	-7.9	16,763	-0.05%
2023/07/06	43	115.69	35	115.56	114.50	8	16,320	0.05%
2023/07/05	2	113.75	20	114.55	115.00	-18	15,799	-0.11%
2023/07/04	22	117.45	12.1	117.92	119.00	9.9	15,353	0.06%
2023/07/03	23	109.89	25.1	112.12	113.50	-2.1	14,419	-0.01%
2023/06/30	44	104.08	39.3	103.12	103.50	4.7	13,706	0.03%
2023/06/29	9	102.22	6	102.17	102.00	3	13,486	0.02%
2023/06/28	2	99.45	0	0.00	100.00	2	13,410	0.01%
2023/06/27	4	99.75	2	99.50	99.30	2	13,300	0.02%
2023/06/26	32.4	100.47	30	101.37	101.00	2.4	13,128	0.02%
2023/06/21	25.1	105.97	25	104.52	105.00	0.1	12,831	0.00%
2023/06/20	36	105.17	36	105.42	105.00	0	12,492	0.00%
2023/06/19	17.3	109.36	8	109.69	107.00	9.3	12,045	0.08%
2023/06/16	25	108.08	12	106.04	105.00	13	11,437	0.11%
2023/06/15	8	107.31	10.7	109.03	111.00	-2.7	10,309	-0.03%
2023/06/14	3	100.50	3	102.17	101.00	0	9,973	0.00%
2023/06/13	1	102.00	1.1	102.59	103.00	-0.1	9,704	0.00%
2023/06/12	4	105.00	15	105.57	103.00	-11	9,570	-0.11%
2023/06/09	16	97.38	18.3	97.09	97.60	-2.3	9,348	-0.02%
2023/06/08	2.1	93.51	0	0.00	93.80	2.1	9,261	0.02%
2023/06/07	4	94.90	1	96.40	96.20	3	9,169	0.03%
2023/06/06	3	93.00	1	93.70	93.90	2	9,024	0.02%
2023/06/05	19	92.72	12.1	93.62	96.00	6.9	9,084	0.08%
2023/06/02	2	89.55	57	89.39	89.80	-55	8,835	-0.62%
2023/06/01	11.1	86.67	0	0.00	86.20	11.1	8,725	0.13%
2023/05/31	15	86.73	21	87.99	89.00	-6	8,669	-0.07%
2023/05/30	50	87.00	4	85.73	86.70	46	8,213	0.56%
2023/05/29	2	86.50	0	0.00	86.40	2	8,084	0.02%
2023/05/26	0	0.00	1.5	83.75	83.30	-1.5	8,025	-0.02%
2023/05/23	1	79.70	0	0.00	80.20	1	7,825	0.01%
2023/05/18	1	80.70	11	81.55	82.00	-10	7,660	-0.13%
2023/05/17	0	0.00	1	80.40	80.50	-1	7,578	-0.01%
2023/05/16	0	0.00	0	77.20	78.60	0	7,471	0.00%
2023/05/08	0	76.20	0	0.00	76.90	0	7,460	0.00%
2023/05/05	0.1	75.80	15	75.90	76.20	-14.9	7,460	-0.20%
2023/05/04	1	75.00	2	75.50	76.00	-1	7,468	-0.01%
2023/05/03	0	0.00	1	75.20	75.40	-1	7,453	-0.01%
2023/05/02	0	0.00	1	74.90	75.90	-1	7,500	-0.01%
2023/04/28	1	72.80	0	0.00	73.50	1	7,575	0.01%
2023/04/27	0	0.00	60	73.50	73.30	-60	7,550	-0.79%
2023/04/26	1	71.50	0	0.00	72.20	1	7,445	0.01%
2023/04/25	60	72.30	0	0.00	71.80	60	7,355	0.82%
2023/04/24	0	0.00	45	72.43	72.00	-45	7,261	-0.62%
2023/04/19	15	73.60	0	0.00	73.20	15	7,236	0.21%
2023/04/18	1	73.20	0	0.00	73.60	1	7,170	0.01%
2023/04/14	0	0.00	17	76.70	76.30	-17	6,973	-0.24%
2023/04/13	0	0.00	1	74.80	74.40	-1	6,880	-0.01%
2023/04/07	0	0.00	0.1	73.90	73.20	-0.1	6,755	0.00%
2023/03/23	1	70.80	1	71.30	71.30	0	8,440	0.00%
2023/03/17	0	0.00	1	70.50	70.50	-1	8,630	-0.01%
2023/03/16	7.1	70.55	0	0.00	70.00	7.1	8,528	0.08%
2023/03/14	0	0.00	1	74.80	74.20	-1	8,568	-0.01%
2023/03/10	10	73.10	0	0.00	73.10	10	8,371	0.12%
2023/03/09	1	73.80	1	74.10	73.60	0	8,368	0.00%
2023/03/08	0	0.00	1	74.80	75.00	-1	8,389	-0.01%
2023/03/07	0	0.00	1	75.00	75.30	-1	8,261	-0.01%
2023/03/06	0	0.00	2	73.90	74.30	-2	8,212	-0.02%
2023/03/03	0	0.00	5	73.00	72.70	-5	8,155	-0.06%
2023/03/02	1	71.80	0	0.00	71.80	1	8,112	0.01%
2023/02/21	0	0.00	1	69.80	69.80	-1	7,989	-0.01%
2023/02/20	1	70.30	0	0.00	70.40	1	8,046	0.01%
2023/02/16	0	0.00	5	70.10	70.00	-5	8,186	-0.06%
2023/02/14	0	0.00	1	70.00	69.60	-1	8,206	-0.01%
2023/02/09	0	0.00	24	70.43	70.30	-24	8,232	-0.29%
2023/02/08	0	0.00	1.5	69.40	69.40	-1.5	8,188	-0.02%
2023/02/07	0.1	68.30	2	68.65	68.70	-1.9	8,171	-0.02%
2023/02/06	0	0.00	0	68.50	68.30	0	8,198	0.00%
2023/02/03	0	0.00	1	68.30	68.20	-1	8,259	-0.01%
2023/01/30	0	0.00	2	68.90	67.50	-2	8,190	-0.02%
2022/12/30	0	0.00	2	64.20	63.80	-2	8,983	-0.02%
2022/12/29	2	62.90	0	0.00	63.50	2	9,021	0.02%
2022/12/23	5	63.30	0	0.00	64.00	5	9,324	0.05%
2022/12/20	0	0.00	2	63.10	63.20	-2	8,711	-0.02%
2022/12/19	0	64.20	0	0.00	64.20	0	8,371	0.00%
2022/12/14	0	0.00	1	64.50	65.10	-1	7,781	-0.01%
2022/12/08	2	62.90	0	0.00	63.10	2	8,051	0.02%
2022/12/07	2	63.40	0	0.00	62.60	2	7,992	0.03%
2022/11/21	0	0.00	18	66.22	65.70	-18	7,329	-0.25%
2022/11/16	0	0.00	2	67.00	67.60	-2	7,251	-0.03%
2022/11/15	2	65.30	1.3	66.60	66.70	0.7	7,233	0.01%
2022/11/11	0	0.00	0.8	66.00	65.90	-0.8	7,152	-0.01%
2022/11/09	1	66.60	5	66.40	66.60	-4	7,205	-0.06%
2022/11/04	5	65.80	0	0.00	66.40	5	7,366	0.07%
2022/11/03	1	65.70	0	0.00	66.40	1	7,421	0.01%
2022/11/02	0	0.00	5	66.00	66.40	-5	7,492	-0.07%
2022/11/01	0	0.00	1	65.70	66.70	-1	7,468	-0.01%
2022/10/27	1	64.90	0	0.00	64.50	1	7,463	0.01%
2022/10/24	1	64.70	0	0.00	64.50	1	7,415	0.01%
2022/10/21	28	65.42	5	65.50	65.50	23	7,407	0.31%
2022/10/19	0	0.00	3	64.93	65.00	-3	7,186	-0.04%
2022/10/18	2	61.70	2	62.90	62.70	0	7,006	0.00%
2022/10/17	1	63.60	0	0.00	63.50	1	6,877	0.01%
2022/10/14	3	63.70	0	0.00	63.40	3	7,016	0.04%
2022/10/12	0	0.00	16	63.80	64.50	-16	7,247	-0.22%
2022/10/05	1	65.20	0	0.00	66.70	1	7,107	0.01%
2022/10/04	5	65.46	5	65.62	65.40	0	6,991	0.00%
2022/10/03	0.5	63.40	1	63.30	63.20	-0.5	6,896	-0.01%
2022/09/30	6	63.42	9	63.62	63.80	-3	6,883	-0.04%
2022/09/29	3	64.70	0	0.00	64.70	3	6,822	0.04%
2022/09/28	4	65.00	3	64.10	64.10	1	6,765	0.01%
2022/09/22	0.5	65.70	0	0.00	66.50	0.5	6,801	0.01%
2022/09/21	1	68.40	0	0.00	67.60	1	6,678	0.01%
2022/09/14	0.1	67.80	0	0.00	67.00	0.1	6,424	0.00%
2022/09/13	0	0.00	11	69.00	69.20	-11	6,481	-0.17%
2022/09/12	0	0.00	0.1	68.70	68.30	-0.1	6,523	0.00%
2022/09/08	0	0.00	0.1	68.40	68.70	-0.1	6,634	0.00%
2022/09/07	0.1	67.40	0	0.00	67.20	0.1	6,599	0.00%
2022/09/05	1	67.70	0	0.00	67.50	1	6,497	0.02%
2022/08/26	0	0.00	1	65.10	65.10	-1	6,367	-0.02%
2022/08/23	0	0.00	2	64.60	64.60	-2	6,856	-0.03%
2022/08/22	0	0.00	1	65.90	65.20	-1	6,855	-0.01%
2022/08/19	1	67.70	0	0.00	67.70	1	6,832	0.01%
2022/08/18	0	0.00	1	67.50	67.70	-1	6,856	-0.01%
2022/08/17	2	67.00	9	67.24	67.70	-7	6,860	-0.10%
2022/08/16	0	0.00	54	66.85	67.20	-54	6,818	-0.79%
2022/08/15	64	68.65	0	0.00	68.30	64	6,781	0.94%
2022/08/11	0	0.00	5	68.20	67.90	-5	6,647	-0.08%
2022/08/08	1	66.20	1	66.50	66.50	0	6,563	0.00%
2022/08/04	1	64.90	0	0.00	65.80	1	6,601	0.02%
2022/08/02	0	0.00	5.1	64.33	65.10	-5.1	6,608	-0.08%
2022/07/29	0	0.00	0.1	65.10	65.30	-0.1	6,534	0.00%
2022/07/28	0	0.00	0.1	64.20	64.30	-0.1	6,466	0.00%
2022/07/27	0	0.00	1	63.80	64.00	-1	6,445	-0.02%
2022/07/26	0	0.00	0.2	63.40	63.50	-0.2	6,409	0.00%
2022/07/25	1	62.70	0	0.00	63.00	1	6,355	0.02%
2022/07/22	0	0.00	2.1	62.11	62.60	-2.1	6,399	-0.03%
2022/07/21	7.2	62.21	0	61.70	62.20	7.2	6,405	0.11%
2022/07/20	0	0.00	3	63.67	64.60	-3	6,237	-0.05%
2022/07/15	0.1	57.20	0	0.00	57.50	0.1	6,159	0.00%
2022/07/14	2	57.70	0	0.00	57.50	2	6,440	0.03%
2022/07/11	1	57.00	0	0.00	57.10	1	6,401	0.02%
2022/07/05	0	0.00	2	56.95	56.60	-2	6,361	-0.03%
2022/07/04	1	54.60	0	0.00	55.30	1	6,339	0.02%
2022/07/01	1	57.00	0	0.00	57.00	1	6,286	0.02%
2022/06/29	1	57.50	0	0.00	57.70	1	6,124	0.02%
2022/06/22	1	57.70	0	0.00	58.60	1	5,862	0.02%
2022/06/16	1	60.90	0	0.00	60.30	1	5,535	0.02%
2022/06/15	2	60.80	0	0.00	61.00	2	5,836	0.03%
2022/05/23	1	62.00	178	61.97	62.40	-177	5,972	-2.96%	大賣/鉅額交易
2022/05/16	1	63.00	0	0.00	63.10	1	6,237	0.02%
2022/05/13	0	0.00	0.1	62.80	62.40	-0.1	6,275	0.00%
2022/05/11	0.1	64.00	0	0.00	63.80	0.1	6,304	0.00%
2022/05/05	1	65.30	0	0.00	65.30	1	6,757	0.01%
2022/04/26	1	67.30	0	0.00	67.20	1	6,816	0.01%
2022/04/20	2	64.70	24	65.09	65.70	-22	6,431	-0.34%
2022/04/19	0	0.00	2	69.10	68.20	-2	6,134	-0.03%
2022/04/15	0	0.00	2	67.70	67.60	-2	6,078	-0.03%
2022/04/12	0	0.00	5	66.98	66.70	-5	6,181	-0.08%
2022/04/11	2	66.50	0	0.00	66.50	2	6,222	0.03%
2022/04/07	2	66.70	0	0.00	66.40	2	6,206	0.03%
2022/03/31	2.1	68.39	0	0.00	68.10	2.1	6,192	0.03%
2022/03/30	2	68.30	0	0.00	68.20	2	6,145	0.03%
2022/03/28	0.2	67.80	0.2	67.80	68.30	0	6,198	0.00%
2022/03/24	4	67.63	10	67.60	67.50	-6	6,264	-0.10%
2022/03/23	0	0.00	14	67.50	67.50	-14	6,307	-0.22%
2022/03/21	0.1	66.80	0	0.00	66.60	0.1	6,302	0.00%
2022/03/18	30	66.40	1	66.00	65.50	29	6,251	0.46%
2022/03/17	0	0.00	1	70.90	71.00	-1	5,935	-0.02%
2022/03/16	0	0.00	3	70.03	70.10	-3	5,822	-0.05%
2022/03/14	1	70.20	0	0.00	70.00	1	5,735	0.02%
2022/03/11	3	70.60	0	0.00	70.60	3	5,733	0.05%
2022/03/07	18	67.90	5	68.50	68.50	13	5,684	0.23%
2022/03/03	1	69.60	13	69.58	69.80	-12	5,652	-0.21%
2022/03/02	0	0.00	1	69.10	68.90	-1	5,629	-0.02%
2022/03/01	1	68.50	5	68.56	68.60	-4	5,603	-0.07%
2022/02/22	10	66.90	5	67.30	67.50	5	5,231	0.10%
2022/02/18	5	67.90	0	0.00	68.20	5	5,150	0.10%
2022/02/17	6	68.48	5	68.60	68.60	1	5,109	0.02%
2022/02/16	5	68.40	0	0.00	67.90	5	5,011	0.10%
2022/02/15	12	66.79	0	0.00	66.50	12	4,916	0.24%
2022/02/11	2.2	67.64	0	0.00	67.50	2.2	4,718	0.05%
2022/02/09	1	68.60	1	69.30	69.10	0	4,603	0.00%
2022/02/08	79	67.07	98	67.48	68.80	-19	4,421	-0.43%
2022/01/24	0	0.00	10	63.00	63.90	-10	4,091	-0.24%
2022/01/20	0	0.00	1	63.60	63.70	-1	4,023	-0.02%
2022/01/18	16	64.00	0	63.70	63.50	16	4,043	0.40%
2022/01/17	0.1	63.50	10	64.00	63.80	-9.9	4,041	-0.24%
2022/01/13	0	0.00	11	63.90	64.30	-11	4,211	-0.26%
2022/01/11	5	63.30	0	0.00	63.50	5	4,622	0.11%
2022/01/06	0	0.00	5	63.50	63.50	-5	4,689	-0.11%
2022/01/05	1	64.30	0	0.00	64.40	1	4,721	0.02%
2022/01/04	5	64.30	3	64.60	64.40	2	4,711	0.04%
2021/12/30	0	0.00	1.3	63.67	63.80	-1.3	4,730	-0.03%
2021/12/28	1	63.60	1	63.50	63.80	0	4,865	0.00%
2021/12/27	10	63.50	0	0.00	63.60	10	4,892	0.20%
2021/12/24	0	0.00	1	62.90	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	0	62.50	62.50	0	5,000	0.00%
2021/12/21	0	0.00	3	61.50	61.70	-3	5,079	-0.06%
2021/12/16	0	0.00	0.1	61.60	61.70	-0.1	5,207	0.00%
2021/12/15	1	61.50	0	0.00	61.50	1	5,291	0.02%
2021/12/14	0	0.00	1	61.60	61.80	-1	5,392	-0.02%
2021/12/10	0	0.00	4	62.63	62.70	-4	5,531	-0.07%
2021/12/09	0.1	61.60	0	0.00	62.60	0.1	5,564	0.00%
2021/12/08	0	0.00	1.1	62.09	62.30	-1.1	5,538	-0.02%
2021/12/07	0	61.90	0	0.00	61.40	0	5,523	0.00%
2021/12/06	1	62.10	0	0.00	62.10	1	5,513	0.02%
2021/12/02	1	60.80	0	0.00	60.50	1	5,514	0.02%
2021/11/30	0.2	60.60	0	0.00	60.30	0.2	5,537	0.00%
2021/11/23	1	60.50	1	60.80	60.40	0	5,560	0.00%
2021/11/19	5	61.70	0	0.00	61.60	5	5,665	0.09%
2021/11/17	9	61.88	0	0.00	62.00	9	5,640	0.16%
2021/11/16	1	62.10	0	0.00	62.60	1	5,661	0.02%
2021/11/15	0	0.00	3	62.00	61.80	-3	5,740	-0.05%
2021/11/09	2	61.10	0	0.00	61.60	2	5,932	0.03%
2021/11/08	0	0.00	0.1	61.40	61.70	-0.1	5,951	0.00%
2021/11/05	1	60.50	0	0.00	61.50	1	5,988	0.02%
2021/11/02	1	61.70	0	0.00	61.00	1	6,042	0.02%
2021/11/01	1	61.30	1	61.50	61.50	0	6,031	0.00%
2021/10/27	6	61.80	0	0.00	62.00	6	6,233	0.10%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/22	1	60.80	0.1	61.50	61.10	0.9	6,690	0.01%
2021/10/21	2	60.70	0	0.00	60.40	2	6,652	0.03%
2021/10/20	8	60.60	2	60.30	60.40	6	6,581	0.09%
2021/10/19	2	62.05	0	0.00	62.10	2	6,426	0.03%
2021/10/07	0	0.00	1	64.00	63.10	-1	6,454	-0.02%
2021/10/04	0.1	62.20	0	0.00	62.20	0.1	6,476	0.00%
2021/09/30	5	62.60	10	62.52	62.50	-5	6,488	-0.08%
2021/09/29	3	64.47	1	64.60	64.40	2	6,473	0.03%
2021/09/24	0	0.00	2	64.15	64.00	-2	6,687	-0.03%
2021/09/23	32	62.56	35	63.40	63.80	-3	6,730	-0.04%
2021/09/22	0	0.00	8	60.75	61.80	-8	7,012	-0.11%
2021/09/17	0	0.00	0.2	61.20	61.10	-0.2	7,052	0.00%
2021/09/16	3	61.37	0.7	61.50	61.20	2.3	7,027	0.03%
2021/09/15	3	61.83	0	0.00	61.50	3	7,126	0.04%
2021/09/14	0	0.00	1	61.30	61.10	-1	7,201	-0.01%
2021/08/26	1	58.70	2	58.50	58.90	-1	7,262	-0.01%
2021/08/18	1	58.50	0	0.00	58.50	1	7,157	0.01%
2021/08/16	0	0.00	2	59.00	58.60	-2	7,082	-0.03%
2021/08/13	0	0.00	2	61.35	61.30	-2	7,037	-0.03%
2021/08/11	0	0.00	1	62.60	62.60	-1	6,972	-0.01%
2021/08/10	0	0.00	2.2	62.21	62.60	-2.2	6,984	-0.03%
2021/08/09	0	0.00	1	62.50	62.60	-1	7,005	-0.01%
2021/08/04	0	0.00	1	63.20	63.20	-1	7,168	-0.01%
2021/08/02	2	64.10	0.2	63.90	63.90	1.9	7,178	0.03%
2021/07/30	5	63.46	8	63.48	64.10	-3	7,141	-0.04%
2021/07/29	2	59.80	1	59.40	59.80	1	6,841	0.01%
2021/07/27	2	58.40	0	0.00	58.70	2	6,896	0.03%
2021/07/26	2	58.70	0	0.00	58.70	2	7,109	0.03%
2021/07/23	1.4	58.20	0	0.00	57.90	1.4	7,161	0.02%
2021/07/20	0	0.00	2	58.00	58.00	-2	7,000	-0.03%
2021/07/15	2	58.40	0	0.00	58.40	2	7,052	0.03%
2021/07/13	1	57.70	7	57.70	57.90	-6	6,963	-0.09%
2021/07/12	1	56.90	0	0.00	57.00	1	6,911	0.01%
2021/07/09	4	57.05	0	0.00	57.50	4	6,898	0.06%
2021/07/08	2	57.80	0	0.00	57.80	2	6,935	0.03%
2021/07/07	7	57.20	0	0.00	58.00	7	6,908	0.10%
2021/07/06	0	0.00	1	58.10	58.20	-1	6,893	-0.01%
2021/07/05	5.3	57.91	2	57.60	57.90	3.3	6,857	0.05%
2021/07/02	2	56.65	0	0.00	56.90	2	6,726	0.03%
2021/06/30	10	57.68	21	57.50	57.60	-11	6,553	-0.17%
2021/06/29	16	58.75	1	58.50	57.40	15	6,509	0.23%
2021/06/28	11	64.09	65	64.07	63.70	-54	6,222	-0.87%
2021/06/24	1	64.80	0	0.00	64.70	1	6,104	0.02%
2021/06/21	15	64.80	0.1	64.50	64.50	14.9	5,742	0.26%
2021/06/18	11	66.72	12	65.67	64.90	-1	5,662	-0.02%
2021/05/31	0	0.00	6	66.10	66.20	-6	7,003	-0.09%
2021/05/25	0	0.00	1	63.50	63.00	-1	7,395	-0.01%
2021/05/20	0	0.00	2	62.80	62.60	-2	7,744	-0.03%
2021/05/19	0	0.00	2	62.00	62.00	-2	7,840	-0.03%
2021/05/18	2	62.40	1	62.00	62.00	1	7,955	0.01%
2021/05/17	0	0.00	5	60.90	61.10	-5	8,033	-0.06%
2021/05/14	1	61.40	0	0.00	61.90	1	8,008	0.01%
2021/05/13	0	0.00	6	59.62	60.90	-6	8,049	-0.07%
2021/05/12	6.2	62.70	1	62.70	61.20	5.2	8,044	0.06%
2021/05/10	1.2	66.03	0	0.00	66.00	1.2	8,070	0.01%
2021/05/07	1.8	67.07	0	0.00	67.40	1.8	8,241	0.02%
2021/05/06	0	0.00	4	64.45	64.00	-4	8,286	-0.05%
2021/05/05	0	0.00	2	65.70	65.80	-2	8,361	-0.02%
2021/05/04	6	67.28	0	0.00	66.30	6	8,559	0.07%
2021/05/03	8	66.86	2	65.10	67.10	6	8,517	0.07%
2021/04/21	0	0.00	1	64.00	63.70	-1	8,452	-0.01%
2021/04/20	0	0.00	3	64.50	64.20	-3	8,499	-0.04%
2021/04/15	0	0.00	8	62.20	62.50	-8	8,690	-0.09%
2021/04/14	1	62.00	0.4	62.30	62.30	0.6	8,731	0.01%
2021/04/09	0	0.00	2	65.00	64.80	-2	9,032	-0.02%
2021/04/07	2	64.40	0	0.00	64.50	2	8,998	0.02%
2021/04/01	0	0.00	0.2	63.20	63.20	-0.2	8,959	0.00%
2021/03/31	0	0.00	3.2	63.02	62.80	-3.2	8,883	-0.04%
2021/03/30	0	0.00	2.2	63.65	64.00	-2.2	8,781	-0.03%
2021/03/22	0	61.10	0	0.00	61.30	0	8,991	0.00%
2021/03/19	3	60.80	1	60.80	61.10	2	8,988	0.02%
2021/03/18	0.5	61.40	6	61.62	61.60	-5.6	8,868	-0.06%
2021/03/17	0.1	60.20	0	0.00	60.50	0.1	8,820	0.00%
2021/03/16	0	0.00	2	60.50	60.30	-2	8,797	-0.02%
2021/03/15	4	60.00	0	0.00	59.90	4	8,767	0.05%
2021/03/12	4	61.45	13	61.48	62.10	-9	8,654	-0.10%
2021/03/11	4	58.55	0	58.50	58.70	4	8,470	0.05%
2021/03/09	1	56.80	1	57.00	57.20	0	8,380	0.00%
2021/03/05	1.1	58.04	0	0.00	58.40	1.1	8,103	0.01%
2021/03/04	0	0.00	2	58.50	58.80	-2	8,104	-0.02%
2021/03/02	1	59.00	7	59.69	58.80	-6	7,948	-0.08%
2021/02/26	1	59.40	0	0.00	59.40	1	7,815	0.01%
2021/02/25	0	0.00	4	61.00	60.70	-4	7,575	-0.05%
2021/02/24	1	60.10	0	60.70	60.00	1	7,513	0.01%
2021/02/23	0	0.00	5.1	59.62	60.20	-5.1	7,422	-0.07%
2021/02/22	10	59.20	2	59.50	61.20	8	7,354	0.11%
2021/02/18	1	57.80	0	0.00	58.40	1	7,244	0.01%
2021/02/17	0	0.00	4	56.35	56.80	-4	7,173	-0.06%
2021/02/05	0.1	55.90	0	0.00	55.90	0.1	7,068	0.00%
2021/02/02	2	55.80	0.1	56.40	56.10	1.9	6,942	0.03%
2021/02/01	3	55.10	0	0.00	55.10	3	6,783	0.04%
2021/01/29	1	56.00	0	56.10	54.90	1	6,717	0.01%
2021/01/28	1	56.40	0	0.00	57.00	1	6,543	0.02%
2021/01/27	2	57.80	1.1	58.10	57.60	0.9	6,467	0.01%
2021/01/26	4	56.70	6.4	57.36	56.60	-2.4	6,336	-0.04%
2021/01/25	55	55.19	55.4	54.41	54.40	-0.4	6,166	-0.01%
2021/01/22	1	53.30	0	0.00	53.00	1	6,154	0.02%
2021/01/21	0	0.00	1	52.80	52.70	-1	6,133	-0.02%
2021/01/20	1.2	51.77	0	0.00	51.90	1.2	6,165	0.02%
2021/01/19	4.3	53.08	4	53.40	53.10	0.3	6,095	0.00%
2021/01/18	1.5	53.33	4	53.15	53.40	-2.5	6,052	-0.04%
2021/01/15	0	0.00	1	53.80	53.80	-1	6,012	-0.02%
2021/01/13	0	0.00	1	53.90	53.60	-1	5,932	-0.02%
2021/01/12	4	52.95	0	0.00	52.80	4	5,878	0.07%
2021/01/11	0	0.00	10	53.21	53.80	-10	5,800	-0.17%
2021/01/08	1	52.30	4	52.23	52.60	-3	5,738	-0.05%
2021/01/07	0	0.00	5	52.00	52.20	-5	5,643	-0.09%
2021/01/06	3	51.70	16	51.91	51.50	-13	5,581	-0.23%
2021/01/05	17	51.40	8.3	51.55	51.60	8.7	5,375	0.16%
2021/01/04	7	51.20	7.4	50.85	51.40	-0.4	5,291	-0.01%
2020/12/31	0	49.85	1	50.30	49.80	-1	5,173	-0.02%
2020/12/30	0	0.00	1	49.95	50.00	-1	5,174	-0.02%
2020/12/29	0	0.00	1	49.90	49.95	-1	5,164	-0.02%
2020/12/28	0	0.00	2	49.85	49.90	-2	5,162	-0.04%
2020/12/24	0	0.00	1	49.20	49.20	-1	5,185	-0.02%
2020/12/22	0	0.00	2	49.23	48.75	-2	5,157	-0.04%
2020/12/11	2	48.80	0	0.00	48.90	2	4,987	0.04%
2020/12/10	0	0.00	1	49.30	49.05	-1	4,991	-0.02%
2020/12/09	0	0.00	6	49.01	49.25	-6	4,972	-0.12%
2020/12/08	1	48.80	0	0.00	48.95	1	4,933	0.02%
2020/12/07	1	48.80	0	0.00	49.10	1	4,897	0.02%
2020/12/04	0	0.00	2	49.28	49.40	-2	4,826	-0.04%
2020/12/02	1	49.10	27	49.15	49.35	-26	4,779	-0.54%
2020/11/30	2	48.85	2	49.15	48.05	0	4,794	0.00%
2020/11/25	2	48.38	0	0.00	48.25	2	4,727	0.04%
2020/11/23	0	0.00	11	48.56	48.50	-11	4,715	-0.23%
2020/11/20	2	48.15	0	0.00	48.00	2	4,681	0.04%
2020/11/18	0	0.00	5	49.00	48.55	-5	4,609	-0.11%
2020/11/16	0	0.00	1	47.70	47.60	-1	4,603	-0.02%
2020/11/13	3	47.12	1	47.10	47.05	2	4,602	0.04%
2020/11/12	2	47.55	1	47.45	47.45	1	4,589	0.02%
2020/11/10	2	47.40	1	47.40	47.50	1	4,618	0.02%
2020/11/09	1	47.25	0	0.00	47.40	1	4,629	0.02%
2020/11/06	0	0.00	1	47.80	47.25	-1	4,654	-0.02%
2020/11/05	0	0.00	10	47.25	47.30	-10	4,711	-0.21%
2020/11/04	0	0.00	1	47.25	47.25	-1	4,729	-0.02%
2020/11/02	7	45.98	0	0.00	45.85	7	4,759	0.15%
2020/10/28	0	0.00	2	46.45	46.55	-2	5,203	-0.04%
2020/10/26	2	45.90	0	0.00	45.95	2	6,008	0.03%
2020/10/23	1	45.50	2	45.50	45.55	-1	6,057	-0.02%
2020/10/21	2	45.90	0	0.00	45.50	2	6,149	0.03%
2020/10/16	0	0.00	1	46.05	46.00	-1	6,269	-0.02%
2020/10/14	0	0.00	1	45.60	45.40	-1	6,344	-0.02%
2020/10/13	2	45.60	0	0.00	45.70	2	6,410	0.03%
2020/10/12	0	0.00	1	45.65	45.75	-1	6,555	-0.02%
2020/10/08	2	45.45	1	45.45	45.65	1	6,709	0.01%
2020/10/05	0	0.00	4	46.10	45.80	-4	6,944	-0.06%
2020/09/30	0	0.00	1	46.15	46.10	-1	7,076	-0.01%
2020/09/29	1	45.50	0	0.00	45.50	1	7,142	0.01%
2020/09/24	1	45.30	0	0.00	45.00	1	7,318	0.01%
2020/09/22	1	45.90	0	0.00	45.85	1	7,388	0.01%
2020/09/21	2	46.60	0	0.00	46.60	2	7,457	0.03%
2020/09/18	1	46.75	0	0.00	46.85	1	7,638	0.01%
2020/09/16	10	47.40	0	0.00	47.50	10	8,393	0.12%
2020/09/15	2	46.78	0	0.00	47.00	2	8,635	0.02%
2020/09/10	0	0.00	5	46.10	46.00	-5	9,250	-0.05%
2020/09/08	1	46.25	0	0.00	46.45	1	9,419	0.01%
2020/09/04	1	45.50	0	0.00	45.95	1	9,726	0.01%
2020/09/02	7	46.26	4	46.05	46.05	3	9,893	0.03%
2020/09/01	2	46.28	0	0.00	46.20	2	9,956	0.02%
2020/08/28	5	46.55	0	0.00	46.65	5	10,032	0.05%
2020/08/20	1	46.90	3	47.57	46.90	-2	10,416	-0.02%
2020/08/19	1	48.50	1	48.30	48.10	0	10,435	0.00%
2020/08/17	3	47.55	3	47.70	47.85	0	10,402	0.00%
2020/08/14	1	47.25	0	0.00	47.20	1	10,414	0.01%
2020/08/13	1	47.60	2	47.50	47.80	-1	10,395	-0.01%
2020/08/06	3	48.78	0	0.00	48.85	3	10,557	0.03%
2020/08/05	2	49.35	1	49.40	49.10	1	10,579	0.01%
2020/08/03	5	49.35	2	49.55	48.60	3	10,452	0.03%
2020/07/31	12	49.14	29	49.13	49.60	-17	10,222	-0.17%
2020/07/30	0	0.00	0.1	45.80	45.70	-0.1	9,516	0.00%
2020/07/29	2	44.95	0	0.00	44.80	2	9,473	0.02%
2020/07/28	1	46.10	1.4	45.47	45.05	-0.4	9,560	0.00%
2020/07/27	3	45.78	0	0.00	45.50	3	9,662	0.03%
2020/07/24	1	46.55	2	46.50	46.50	-1	9,665	-0.01%
2020/07/22	4	46.68	3	46.67	46.70	1	9,665	0.01%
2020/07/21	0	0.00	1	47.00	46.80	-1	9,641	-0.01%
2020/07/20	2	46.75	6	46.70	47.00	-4	9,628	-0.04%
2020/07/16	2	47.60	0	0.00	46.90	2	9,635	0.02%
2020/07/15	0	0.00	5	47.05	47.40	-5	9,551	-0.05%
2020/07/14	1	47.10	3	47.15	46.95	-2	9,476	-0.02%
2020/07/13	5	46.75	2	46.73	47.10	3	9,445	0.03%
2020/07/10	5	46.93	0	0.00	46.70	5	9,418	0.05%
2020/07/09	1	47.10	9	47.10	47.10	-8	9,373	-0.09%
2020/07/08	1	47.15	0	0.00	47.15	1	9,233	0.01%
2020/07/07	2	46.83	0	0.00	47.05	2	9,124	0.02%
2020/07/06	1	46.85	2	46.85	47.05	-1	9,052	-0.01%
2020/07/03	1	46.85	1	46.80	46.85	0	9,031	0.00%
2020/07/02	0.4	47.20	0	0.00	47.15	0.4	9,062	0.00%
2020/07/01	22	46.78	0	0.00	46.75	22	9,093	0.24%
2020/06/30	1	46.90	0	0.00	46.30	1	9,056	0.01%
2020/06/29	1	46.50	0	0.00	46.50	1	9,047	0.01%
2020/06/24	26	47.56	1	47.95	47.30	25	8,911	0.28%
2020/06/23	70	48.52	0	0.00	47.40	70	8,773	0.80%
2020/06/22	10	53.04	52.8	53.00	53.10	-42.8	8,201	-0.52%
2020/06/19	0	0.00	4	52.20	52.40	-4	7,984	-0.05%
2020/06/18	7	51.24	7	51.41	52.40	0	7,710	0.00%
2020/06/17	2	51.20	0	0.00	51.30	2	7,599	0.03%
2020/06/16	2	51.05	0	0.00	51.10	2	7,683	0.03%
2020/06/12	0	0.00	3.1	49.80	50.80	-3.1	7,842	-0.04%
2020/06/11	1	50.60	0	0.00	50.70	1	7,891	0.01%
2020/06/10	1	51.30	0	0.00	51.40	1	7,831	0.01%
2020/06/09	5	50.74	0	0.00	50.60	5	7,922	0.06%
2020/06/08	0	0.00	7	50.74	50.80	-7	8,045	-0.09%
2020/06/05	11	50.03	2	50.25	50.40	9	8,035	0.11%
2020/06/03	1	49.10	11	49.59	49.55	-10	8,104	-0.12%
2020/06/02	2	48.93	3	48.95	48.75	-1	8,024	-0.01%
2020/05/28	0	0.00	5	48.69	48.20	-5	8,270	-0.06%
2020/05/26	0	0.00	6	47.96	48.00	-6	8,632	-0.07%
2020/05/25	1	46.25	4	47.10	47.25	-3	8,538	-0.04%
2020/05/22	2	46.93	0	0.00	46.75	2	8,600	0.02%
2020/05/21	0	0.00	6	47.29	47.35	-6	8,654	-0.07%
2020/05/20	4	46.99	2	46.95	46.80	2	8,706	0.02%
2020/05/19	0	0.00	8.3	46.71	46.80	-8.3	8,790	-0.09%
2020/05/18	5	45.54	0	0.00	45.50	5	8,698	0.06%
2020/05/15	3	46.12	0	0.00	46.10	3	8,648	0.03%
2020/05/14	3	46.78	3	46.90	46.85	0	8,495	0.00%
2020/05/12	0	0.00	3	46.98	46.90	-3	8,342	-0.04%
2020/05/11	7	47.16	4	46.95	46.95	3	8,288	0.04%
2020/05/08	3	46.95	15	46.88	46.95	-12	8,178	-0.15%
2020/05/07	5	46.60	5	46.60	46.45	0	8,124	0.00%
2020/05/06	0	0.00	2	46.45	46.55	-2	8,039	-0.02%
2020/05/05	0	0.00	4	46.68	46.65	-4	7,985	-0.05%
2020/05/04	10	45.90	0	0.00	46.50	10	7,975	0.13%
2020/04/30	1	46.05	9.1	46.29	46.50	-8.1	7,841	-0.10%
2020/04/28	0	0.00	5	44.80	45.05	-5	7,755	-0.06%
2020/04/27	0	0.00	2	44.50	44.40	-2	7,854	-0.03%
2020/04/24	5	43.96	0	0.00	43.80	5	7,811	0.06%
2020/04/23	1	43.95	0	0.00	44.00	1	7,797	0.01%
2020/04/22	6	43.38	5	43.30	43.50	1	7,731	0.01%
2020/04/17	4	43.45	0	0.00	42.95	4	7,499	0.05%
2020/04/16	2	43.23	0	0.00	43.20	2	7,392	0.03%
2020/04/15	6	43.63	0	0.00	43.70	6	7,306	0.08%
2020/04/14	0	0.00	5	43.41	43.25	-5	7,251	-0.07%
2020/04/09	3	42.35	3	42.45	42.15	0	7,205	0.00%
2020/04/08	1	42.00	1	42.50	42.15	0	7,196	0.00%
2020/04/07	6	42.39	0	0.00	42.10	6	7,149	0.08%
2020/04/06	1	41.95	0	0.00	42.25	1	7,047	0.01%
2020/04/01	0	0.00	1	41.50	41.35	-1	6,917	-0.01%
2020/03/31	1	41.25	0	0.00	41.30	1	6,843	0.01%
2020/03/30	1	40.40	1	40.80	41.00	0	6,708	0.00%
2020/03/26	0	0.00	6	41.22	40.85	-6	6,591	-0.09%
2020/03/25	3	40.80	0	0.00	40.50	3	6,604	0.05%
2020/03/24	2	40.03	1	40.10	39.35	1	6,524	0.02%
2020/03/23	1	38.85	0	0.00	38.55	1	6,496	0.02%
2020/03/20	10	40.65	22	40.15	40.65	-12	6,462	-0.19%
2020/03/19	3	38.35	0	0.00	37.80	3	6,314	0.05%
2020/03/18	0	0.00	2	39.45	39.10	-2	6,121	-0.03%
2020/03/17	18	39.76	1	39.10	39.40	17	6,012	0.28%
2020/03/16	6	41.00	0	0.00	40.35	6	5,848	0.10%
2020/03/13	1	40.15	11	40.54	41.30	-10	5,725	-0.17%
2020/03/12	11	42.41	1	42.00	42.00	10	5,480	0.18%
2020/03/11	2	43.90	0	0.00	44.20	2	5,258	0.04%
2020/03/09	6	43.93	0	0.00	44.00	6	5,074	0.12%
2020/03/05	0	0.00	2	45.05	44.85	-2	4,966	-0.04%
2020/03/04	0	0.00	4	45.20	45.10	-4	4,875	-0.08%
2020/03/02	12	42.91	6	43.03	42.85	6	4,574	0.13%
2020/02/27	0	0.00	1	44.10	43.85	-1	4,715	-0.02%
2020/02/26	3	43.67	0	0.00	43.45	3	4,524	0.07%
2020/02/25	3	44.03	0	0.00	43.95	3	4,492	0.07%
2020/02/24	1	44.60	0	0.00	44.00	1	4,496	0.02%
2020/02/21	1	46.00	0	0.00	45.60	1	4,422	0.02%
2020/02/20	3	46.93	0	0.00	46.60	3	4,361	0.07%
2020/02/13	1	47.10	0	0.00	47.10	1	4,469	0.02%
2020/02/04	2	47.55	0	0.00	47.50	2	4,862	0.04%
2020/02/03	15	46.87	0	0.00	47.00	15	4,925	0.30%
2020/01/31	5	48.05	9	47.67	47.20	-4	4,919	-0.08%
2020/01/30	8	46.99	0	0.00	45.65	8	4,862	0.16%
2020/01/17	0	0.00	90	50.00	50.00	-90	4,867	-1.85%
2020/01/09	3	48.65	0	0.00	48.75	3	5,933	0.05%
2020/01/08	5	48.70	0	0.00	48.70	5	6,027	0.08%
2020/01/07	1	48.95	0	0.00	48.90	1	6,080	0.02%
2019/12/31	80	49.45	0	0.00	49.35	80	6,321	1.27%
2019/12/24	2	49.35	2	49.60	49.50	0	6,829	0.00%
2019/12/23	5	49.65	0	0.00	49.75	5	6,920	0.07%
2019/12/20	0	0.00	2	50.50	49.65	-2	7,003	-0.03%
2019/12/18	0	0.00	83	50.51	51.10	-83	6,984	-1.19%
2019/12/17	0	0.00	5	50.60	50.60	-5	7,060	-0.07%
2019/12/13	0	0.00	12	50.14	50.20	-12	7,061	-0.17%
2019/12/12	1	49.85	101	49.91	49.70	-100	7,039	-1.42%	大賣/
2019/12/11	0	0.00	10	49.75	49.90	-10	7,034	-0.14%
2019/12/04	10	48.60	0	0.00	48.75	10	7,085	0.14%
2019/12/03	50	49.00	0	0.00	48.50	50	7,139	0.70%
2019/11/28	1	49.10	0	0.00	49.10	1	7,169	0.01%
2019/11/27	50	49.68	0	0.00	49.60	50	7,282	0.69%
2019/11/26	12	49.79	0	0.00	49.75	12	7,305	0.16%
2019/11/21	85	50.80	7	50.44	50.60	78	7,051	1.11%
2019/11/19	5	49.90	0	0.00	50.40	5	7,015	0.07%
2019/11/18	0	0.00	4	50.50	50.60	-4	7,096	-0.06%
2019/11/15	0	0.00	2	49.63	49.95	-2	7,244	-0.03%
2019/11/14	9	49.45	2	49.60	49.45	7	7,295	0.10%
2019/11/13	1	50.20	0	0.00	49.95	1	7,462	0.01%
2019/11/12	2	50.40	0	0.00	50.60	2	7,580	0.03%
2019/11/08	1	50.40	0	0.00	50.40	1	7,597	0.01%
2019/11/07	1	50.70	1	50.70	51.10	0	7,684	0.00%
2019/11/06	0	0.00	7	51.26	50.80	-7	7,782	-0.09%
2019/11/05	9	50.59	26	51.02	51.50	-17	7,928	-0.21%
2019/11/04	3	49.83	7	50.49	50.70	-4	7,945	-0.05%
2019/11/01	12	49.62	0	0.00	49.95	12	7,976	0.15%
2019/10/31	6	49.53	6	50.08	50.20	0	8,248	0.00%
2019/10/30	9	49.45	0	0.00	49.50	9	8,577	0.10%
2019/10/29	2	49.90	0	0.00	49.90	2	8,695	0.02%
2019/10/28	5	48.80	0	0.00	49.55	5	8,690	0.06%
2019/10/25	1	49.25	1	49.50	49.50	0	8,652	0.00%
2019/10/24	4	49.76	4	49.60	50.10	0	8,605	0.00%
2019/10/23	8	50.14	3	49.17	49.20	5	8,508	0.06%
2019/10/22	2	50.60	32	50.49	51.50	-30	8,344	-0.36%
2019/10/14	0	0.00	5	49.45	49.00	-5	8,032	-0.06%
2019/10/08	0	0.00	2	50.20	49.10	-2	7,972	-0.03%
2019/10/07	2	48.60	0	0.00	48.70	2	7,876	0.03%
2019/10/04	6	48.88	0	0.00	48.90	6	7,876	0.08%
2019/10/01	8	49.11	0	0.00	48.90	8	7,650	0.10%
2019/09/27	2	50.00	0	0.00	49.30	2	7,555	0.03%
2019/09/26	0	0.00	1	49.80	49.55	-1	7,439	-0.01%
2019/09/24	1	48.40	0	0.00	48.45	1	7,269	0.01%
2019/09/19	2	48.40	1	48.60	48.45	1	7,127	0.01%
2019/09/03	0	0.00	2	47.85	47.70	-2	6,916	-0.03%
2019/08/30	0	0.00	5	49.60	50.00	-5	6,881	-0.07%
2019/08/28	0	0.00	3	48.98	48.45	-3	6,770	-0.04%
2019/08/19	0	0.00	0.6	47.10	47.10	-0.6	6,537	-0.01%
2019/08/16	2	47.23	0	0.00	47.90	2	6,449	0.03%
2019/08/15	0	0.00	1	45.90	46.65	-1	6,267	-0.02%
2019/08/12	1	47.50	1	47.80	46.40	0	6,048	0.00%
2019/08/08	1	46.60	6	46.70	46.80	-5	5,952	-0.08%
2019/08/06	0	0.00	3	45.95	46.80	-3	5,647	-0.05%
2019/08/02	0	0.00	3	46.55	47.00	-3	5,354	-0.06%
2019/08/01	8	45.18	2	45.30	46.25	6	5,076	0.12%
2019/07/30	0.3	43.50	0	0.00	43.60	0.3	4,608	0.01%
2019/07/25	1	43.80	0	0.00	43.50	1	4,556	0.02%
2019/07/23	0.4	43.70	0	0.00	43.70	0.4	4,723	0.01%
2019/07/22	8	43.01	0	0.00	43.00	8	4,642	0.17%
2019/07/19	0	0.00	2	47.35	47.10	-2	4,397	-0.05%
2019/07/16	6	47.51	0	0.00	47.20	6	4,222	0.14%
2019/07/11	0	0.00	0.1	46.90	46.95	-0.1	4,113	0.00%
2019/07/05	4	46.65	0	0.00	46.70	4	4,175	0.10%
2019/06/28	2	45.55	0	0.00	45.50	2	4,303	0.05%
2019/06/19	0	0.00	1	45.60	45.70	-1	4,437	-0.02%
2019/06/18	0	0.00	3	45.00	44.90	-3	4,431	-0.07%
2019/06/17	0	0.00	1	45.30	45.05	-1	4,482	-0.02%
2019/06/12	0	0.00	1	45.50	45.70	-1	4,588	-0.02%
2019/06/10	0	0.00	1	45.80	46.00	-1	4,664	-0.02%
2019/06/03	0	0.00	10	45.50	45.50	-10	4,712	-0.21%
2019/05/30	0	0.00	3	45.00	45.10	-3	4,772	-0.06%
2019/05/28	4	43.95	0	0.00	44.35	4	5,194	0.08%
2019/05/23	0	0.00	2	43.70	43.95	-2	5,191	-0.04%
2019/05/20	0	0.00	4	43.50	43.65	-4	5,265	-0.08%
2019/05/14	0	0.00	2	42.95	42.80	-2	5,453	-0.04%
2019/05/10	2	43.23	2	43.10	43.05	0	5,622	0.00%
2019/05/07	1	43.15	3	43.57	44.30	-2	5,821	-0.03%
2019/05/02	2	43.35	0	0.00	43.40	2	6,055	0.03%
2019/04/29	2	44.38	2	44.70	44.45	0	6,074	0.00%
2019/04/26	1	45.20	0	0.00	45.20	1	6,104	0.02%
2019/04/25	0	0.00	1	45.05	45.10	-1	6,195	-0.02%
2019/04/17	0	0.00	1	44.65	44.30	-1	6,802	-0.01%
2019/04/16	1	44.30	0	0.00	44.35	1	6,890	0.01%
2019/04/15	0	0.00	1	44.50	44.50	-1	6,940	-0.01%
2019/04/12	1	43.95	1	43.95	43.95	0	7,004	0.00%
2019/04/11	2	44.53	0	0.00	44.25	2	7,075	0.03%
2019/04/10	1	45.25	2	45.25	45.25	-1	7,060	-0.01%
2019/04/08	0	0.00	2	45.10	45.35	-2	7,083	-0.03%
2019/04/03	0	0.00	4	44.71	44.90	-4	7,072	-0.06%
2019/04/02	1	44.70	12	44.66	44.80	-11	7,062	-0.16%
2019/04/01	2	44.85	3	44.42	44.60	-1	7,061	-0.01%
2019/03/29	1	43.95	1	44.20	44.85	0	6,982	0.00%
2019/03/28	1	44.35	0	0.00	44.05	1	6,945	0.01%
2019/03/20	10	44.18	0	0.00	44.45	10	7,192	0.14%
2019/03/14	0	0.00	1	43.50	43.40	-1	7,266	-0.01%
2019/03/12	1	43.85	0	0.00	43.60	1	7,293	0.01%
2019/03/04	2	43.80	0	0.00	43.10	2	8,087	0.02%
2019/02/27	13	45.14	1	44.55	44.55	12	7,947	0.15%
2019/02/26	0	0.00	10	46.80	47.20	-10	7,749	-0.13%
2019/02/25	1	46.00	0	0.00	46.40	1	7,680	0.01%
2019/02/19	1	45.40	1	45.80	45.25	0	7,756	0.00%
2019/02/18	1	46.05	0	0.00	46.15	1	7,802	0.01%
2019/02/15	0	0.00	2	45.65	45.60	-2	7,837	-0.03%
2019/02/14	3	45.87	0	0.00	45.65	3	7,846	0.04%
2019/02/13	2	46.43	2	46.70	46.70	0	7,813	0.00%
2019/02/12	11	46.22	2	46.58	46.60	9	7,819	0.12%
2019/02/11	1	46.45	83	46.29	46.65	-82	7,868	-1.04%
2019/01/30	0	0.00	3	45.37	45.25	-3	7,772	-0.04%
2019/01/29	1.5	44.52	4	44.75	44.85	-2.5	7,693	-0.03%
2019/01/28	8	44.33	1	44.50	44.50	7	7,670	0.09%
2019/01/25	2	44.08	2	44.40	44.50	0	7,655	0.00%
2019/01/24	1	43.80	2	44.03	44.15	-1	7,668	-0.01%
2019/01/23	1	43.45	1	43.70	44.10	0	7,699	0.00%
2019/01/22	55	43.15	5	43.30	43.35	50	7,586	0.66%
2019/01/18	17	43.00	0	0.00	43.00	17	7,416	0.23%
2019/01/17	0	0.00	1	42.95	42.95	-1	7,352	-0.01%
2019/01/16	4	42.66	4	42.84	42.70	0	7,305	0.00%
2019/01/11	4	42.95	0	0.00	42.95	4	7,295	0.05%
2019/01/10	2	42.70	1	43.70	42.95	1	7,226	0.01%
2019/01/09	0	0.00	1	43.30	43.30	-1	7,077	-0.01%
2019/01/08	1	41.45	2	41.78	41.60	-1	6,880	-0.01%
2019/01/07	2	40.95	4	41.35	41.45	-2	6,838	-0.03%
2019/01/04	4	40.76	4	41.03	40.65	0	6,835	0.00%
2019/01/03	0	0.00	3	41.40	41.50	-3	6,932	-0.04%
2018/12/28	2	40.50	0	0.00	40.60	2	6,810	0.03%
2018/12/27	1	40.05	1	40.45	40.65	0	6,852	0.00%
2018/12/26	4	39.58	5	40.16	39.90	-1	6,852	-0.01%
2018/12/25	1	39.75	0	0.00	39.75	1	6,839	0.01%
2018/12/24	0	0.00	1	40.20	40.40	-1	6,848	-0.01%
2018/12/20	0	0.00	3	41.15	41.20	-3	6,826	-0.04%
2018/12/19	349	40.34	1	40.65	41.00	348	6,774	5.14%	大買/鉅額交易
2018/12/13	0	0.00	1	40.50	40.75	-1	6,633	-0.02%
2018/12/10	0	0.00	4	40.60	40.95	-4	6,518	-0.06%
2018/12/07	0	0.00	3	40.75	40.55	-3	6,647	-0.05%
2018/12/06	2	40.70	2	40.10	41.00	0	6,658	0.00%
2018/12/05	0	0.00	2	40.95	41.00	-2	6,605	-0.03%
2018/12/03	2	41.23	0	0.00	41.30	2	6,481	0.03%
2018/11/30	2	39.95	2	40.13	40.90	0	6,372	0.00%
2018/11/29	0	0.00	6	40.03	40.00	-6	5,899	-0.10%
2018/11/28	16	39.53	16	39.51	39.70	0	5,771	0.00%
2018/11/27	0	0.00	19	38.96	39.35	-19	5,615	-0.34%
2018/11/26	0	0.00	1	38.60	38.35	-1	5,495	-0.02%
2018/11/23	1	37.85	3	38.10	38.00	-2	5,413	-0.04%
2018/11/22	4	38.00	1	37.80	37.80	3	5,330	0.06%
2018/11/21	1	38.15	5	38.23	38.40	-4	5,292	-0.08%
2018/11/20	5	38.25	3	38.48	38.25	2	5,220	0.04%
2018/11/19	2	38.50	1	38.70	38.70	1	5,198	0.02%
2018/11/16	1	38.20	1	38.50	38.40	0	5,128	0.00%
2018/11/15	5	38.61	1	38.75	38.70	4	5,059	0.08%
2018/11/14	0	0.00	3	38.40	38.60	-3	5,011	-0.06%
2018/11/13	1	38.45	0	0.00	38.15	1	4,951	0.02%
2018/11/12	0	0.00	4	38.55	38.45	-4	4,894	-0.08%
2018/11/09	10	37.81	4	37.76	38.00	6	4,868	0.12%
2018/11/08	0	0.00	8	38.71	38.80	-8	4,838	-0.17%
2018/11/07	1	38.35	2	38.28	38.55	-1	4,828	-0.02%
2018/11/06	4	37.65	4	37.80	38.00	0	4,792	0.00%
2018/11/05	3	37.50	8	37.64	37.80	-5	4,786	-0.10%
2018/11/02	5	37.07	8	37.23	37.25	-3	4,796	-0.06%
2018/11/01	7	36.54	30	36.43	37.00	-23	4,812	-0.48%
2018/10/31	21	35.29	11	35.63	35.50	10	4,742	0.21%
2018/10/30	2	35.18	0	0.00	35.75	2	4,618	0.04%
2018/10/29	2	35.03	0	0.00	35.15	2	4,587	0.04%
2018/10/25	6	35.23	0.3	35.30	35.30	5.7	4,637	0.12%
2018/10/24	7	35.64	6	35.77	35.65	1	4,770	0.02%
2018/10/23	1	35.65	1	35.15	35.65	0	4,777	0.00%
2018/10/18	1	34.05	0	0.00	34.35	1	4,789	0.02%
2018/10/16	11	33.93	0	0.00	33.95	11	4,910	0.22%
2018/10/15	0.8	34.00	0	0.00	33.65	0.8	4,934	0.02%
2018/10/12	6	33.65	2	33.40	33.65	4	4,960	0.08%
2018/10/11	2	33.58	1	33.15	33.05	1	4,978	0.02%
2018/10/03	4	37.35	1	37.35	37.35	3	5,092	0.06%
2018/10/02	0	0.00	6	38.09	37.80	-6	5,122	-0.12%
2018/09/28	0	0.00	4	38.59	38.40	-4	5,182	-0.08%
2018/09/26	1	38.25	0	0.00	38.00	1	5,110	0.02%
2018/09/25	0	0.00	9	38.45	38.20	-9	5,165	-0.17%
2018/09/20	1	37.50	0	0.00	37.20	1	5,092	0.02%
2018/09/18	1	37.50	1	37.35	37.70	0	5,159	0.00%
2018/09/17	1	37.45	0	0.00	37.65	1	5,260	0.02%
2018/09/14	6.2	37.16	2	36.95	37.35	4.2	5,325	0.08%
2018/09/12	0	0.00	1	35.65	35.60	-1	5,214	-0.02%
2018/09/11	1	35.40	0	0.00	35.35	1	5,239	0.02%
2018/09/10	1	35.30	0	0.00	35.35	1	5,371	0.02%
2018/09/07	1	35.60	0	0.00	35.70	1	5,532	0.02%
2018/09/06	2	35.83	1	35.80	35.80	1	5,543	0.02%
2018/09/05	1	36.35	1	36.05	36.05	0	5,601	0.00%
2018/09/04	1	36.30	1	36.55	36.55	0	5,660	0.00%
2018/09/03	3	36.60	0	0.00	36.50	3	5,698	0.05%
2018/08/30	1	36.45	0	0.00	36.40	1	5,755	0.02%
2018/08/29	1	36.35	1	36.45	36.50	0	5,779	0.00%
2018/08/27	3	35.40	2	35.50	35.70	1	5,804	0.02%
2018/08/23	4	35.74	0	0.00	35.55	4	5,967	0.07%
2018/08/20	0	0.00	1	35.35	35.20	-1	5,995	-0.02%
2018/08/17	3	35.27	1	35.25	35.25	2	5,988	0.03%
2018/08/16	5	35.21	74	35.24	35.35	-69	5,966	-1.16%
2018/08/15	3	35.93	1	35.70	35.70	2	5,961	0.03%
2018/08/14	7	36.01	15	36.15	35.90	-8	5,911	-0.14%
2018/08/13	0	0.00	10	37.10	36.60	-10	5,821	-0.17%
2018/08/10	3	37.10	300	37.17	37.20	-297	5,789	-5.13%	大賣/鉅額交易
2018/08/09	199	40.00	0	0.00	39.85	199	5,760	3.45%	大買/鉅額交易
2018/08/08	200	40.00	5	40.10	40.10	195	5,673	3.44%	大買/鉅額交易
2018/08/07	0	0.00	10	39.98	39.95	-10	5,628	-0.18%
2018/08/06	0	0.00	10	39.93	39.95	-10	5,583	-0.18%
2018/08/02	0	0.00	1	39.95	39.70	-1	5,595	-0.02%
2018/07/27	0	0.00	5	39.80	39.75	-5	5,455	-0.09%
2018/07/17	0	0.00	1	38.50	38.15	-1	5,279	-0.02%
2018/07/16	5	38.30	30	38.15	37.70	-25	5,155	-0.48%
2018/07/13	2	37.55	0	0.00	37.55	2	5,093	0.04%
2018/07/09	2	35.98	1	36.15	36.10	1	5,014	0.02%
2018/07/06	4	35.94	2	35.83	35.80	2	5,007	0.04%
2018/07/05	1	36.30	1	36.45	36.20	0	4,984	0.00%
2018/07/03	2	36.60	2	36.55	36.50	0	5,123	0.00%
2018/07/02	1	36.95	1	36.85	36.80	0	5,118	0.00%
2018/06/29	1	36.80	1	36.95	36.90	0	5,067	0.00%
2018/06/28	1	36.80	0	0.00	36.95	1	5,009	0.02%
2018/06/27	0	0.00	2	37.05	37.00	-2	4,984	-0.04%
2018/06/26	4	37.00	3	36.97	37.00	1	4,973	0.02%
2018/06/25	37	37.55	3.1	37.56	37.45	33.9	4,848	0.70%
2018/06/22	2	37.93	2	37.88	37.95	0	4,763	0.00%
2018/06/21	2	38.10	0	0.00	38.00	2	4,686	0.04%
2018/06/20	1	38.05	0	0.00	38.10	1	4,731	0.02%
2018/06/19	0	0.00	1	38.00	38.15	-1	4,700	-0.02%
2018/06/15	2	38.93	8	38.76	38.55	-6	4,664	-0.13%
2018/06/14	2	39.58	7	39.34	39.25	-5	4,513	-0.11%
2018/06/13	1	39.75	2	39.90	39.80	-1	4,493	-0.02%
2018/06/12	1	39.85	0	0.00	40.20	1	4,619	0.02%
2018/06/08	0	0.00	4	40.10	40.00	-4	4,919	-0.08%
2018/06/07	2	40.30	0	0.00	40.60	2	4,985	0.04%
2018/06/06	1	39.90	0	0.00	39.90	1	5,053	0.02%
2018/06/05	5	39.14	0	0.00	39.30	5	5,074	0.10%
2018/06/04	1	39.10	0	0.00	39.05	1	5,102	0.02%
2018/06/01	0	0.00	1	39.00	39.05	-1	5,167	-0.02%
2018/05/31	2	38.63	2	38.75	39.10	0	5,174	0.00%
2018/05/30	6	38.63	3	38.55	38.50	3	5,092	0.06%
2018/05/29	3	39.15	2	39.10	39.00	1	5,195	0.02%
2018/05/28	0.5	39.10	0	0.00	39.20	0.5	5,575	0.01%
2018/05/24	0	0.00	2	38.40	38.80	-2	6,289	-0.03%
2018/05/23	2	38.28	0	0.00	38.25	2	6,605	0.03%
2018/05/21	0	0.00	2	38.55	38.55	-2	6,735	-0.03%
2018/05/18	2	38.18	0	0.00	38.15	2	6,780	0.03%
2018/05/17	0	0.00	0.3	38.20	38.20	-0.3	6,839	0.00%
2018/05/16	0	0.00	4	38.33	38.45	-4	6,862	-0.06%
2018/05/15	3	38.23	5.2	38.34	38.20	-2.2	6,935	-0.03%
2018/05/14	3	38.63	0	0.00	38.45	3	7,048	0.04%
2018/05/10	1.1	38.59	0	0.00	38.45	1.1	7,125	0.02%
2018/05/09	7	38.26	1	38.40	38.15	6	7,114	0.08%
2018/05/08	0	0.00	1	38.30	38.50	-1	7,162	-0.01%
2018/05/07	2	37.53	1	37.60	37.60	1	7,132	0.01%
2018/05/03	1	38.05	0	0.00	38.00	1	7,152	0.01%
2018/05/02	0	0.00	2	38.60	38.60	-2	7,218	-0.03%
2018/04/25	2	39.30	0	0.00	40.00	2	7,150	0.03%
2018/04/19	1	40.70	0	0.00	40.50	1	7,208	0.01%
2018/04/17	0	0.00	2	40.90	41.05	-2	7,234	-0.03%
2018/04/09	2	40.45	1	40.10	40.40	1	7,204	0.01%
2018/03/30	0	0.00	1	40.85	40.65	-1	7,112	-0.01%
2018/03/29	0	0.00	0.1	40.70	40.70	-0.1	7,101	0.00%
2018/03/26	2	40.25	0	0.00	40.25	2	7,075	0.03%
2018/03/23	0	0.00	5	40.30	40.50	-5	7,119	-0.07%
2018/03/22	1	41.30	1	41.35	41.40	0	7,142	0.00%
2018/03/20	2	41.65	0	0.00	41.75	2	7,292	0.03%
2018/03/16	8	42.00	0	0.00	41.75	8	7,679	0.10%
2018/03/15	1	41.90	8	42.50	42.35	-7	7,535	-0.09%
2018/03/14	16	41.30	0	0.00	40.75	16	7,453	0.21%
2018/03/12	2	41.80	0	0.00	42.00	2	7,268	0.03%
2018/03/09	7	42.48	0	0.00	42.60	7	7,218	0.10%
2018/03/07	3	42.80	8	42.96	42.60	-5	7,236	-0.07%
2018/03/05	1	43.40	11	43.59	43.00	-10	7,768	-0.13%
2018/03/02	4	42.83	10	43.06	43.00	-6	7,769	-0.08%
2018/03/01	16	42.95	14	43.02	42.70	2	7,735	0.03%
2018/02/27	27	42.88	26	42.51	42.00	1	7,397	0.01%
2018/02/26	4	42.68	28	43.67	43.00	-24	7,153	-0.34%
2018/02/23	0	0.00	31	41.57	42.70	-31	6,778	-0.46%
2018/02/21	0	0.00	1	39.90	39.60	-1	6,570	-0.02%
2018/02/09	1	37.75	0	0.00	37.65	1	6,548	0.02%
2018/02/08	8	38.52	0	0.00	38.35	8	6,568	0.12%
2018/02/06	10	39.35	0	0.00	39.30	10	6,835	0.15%
2018/02/05	1	40.05	0	0.00	41.20	1	6,900	0.01%
2018/02/02	1	41.90	0	0.00	41.95	1	7,010	0.01%
2018/01/31	0	0.00	2	42.80	42.80	-2	7,129	-0.03%
2018/01/26	11	43.05	10	42.50	42.90	1	7,407	0.01%
2018/01/25	5	42.90	8	42.99	43.10	-3	7,575	-0.04%
2018/01/24	0	0.00	1	41.80	41.90	-1	7,627	-0.01%
2018/01/23	0	0.00	2	41.50	41.60	-2	7,740	-0.03%
2018/01/22	0	0.00	5	41.05	41.20	-5	7,845	-0.06%
2018/01/19	0	0.00	10	41.25	41.25	-10	7,878	-0.13%
2018/01/18	0	0.00	21	40.83	41.40	-21	7,889	-0.27%
2018/01/15	0	0.00	6	40.08	40.20	-6	7,881	-0.08%
2018/01/12	0	0.00	10	40.10	40.10	-10	7,977	-0.13%
2018/01/11	12	38.70	0	0.00	38.80	12	8,045	0.15%
2018/01/10	1	39.85	0	0.00	39.90	1	8,251	0.01%
2018/01/05	0	0.00	3	39.97	39.90	-3	8,413	-0.04%
2018/01/04	0	0.00	15	39.74	39.75	-15	8,470	-0.18%
2018/01/03	0	0.00	20	40.13	40.00	-20	8,536	-0.23%
2018/01/02	0	0.00	3	40.50	40.60	-3	8,581	-0.03%