光寶科 (2301)-永豐金-內湖券商分點個股進出

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
107.5
漲跌
▼0.5
漲幅
-0.46%
成交量
47,496張
產業
上市電腦週邊類股
1419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

光寶科 (2301)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/31	22.2	108.75	49	110.17	107.50	-26.9	28,150	-0.10%
2024/05/30	30.4	110.56	24	109.44	108.00	6.4	27,660	0.02%
2024/05/29	19.1	114.99	8.3	116.11	113.50	10.8	27,362	0.04%
2024/05/28	97.3	116.80	42	117.34	116.50	55.3	27,155	0.20%
2024/05/27	81.7	122.00	141.5	121.03	121.00	-59.8	26,700	-0.22%	大賣/
2024/05/24	76.1	112.70	108.2	113.78	114.50	-32	25,745	-0.12%	大賣/
2024/05/23	139	110.95	95.8	109.50	112.00	43.2	24,932	0.17%	大買/
2024/05/22	9	103.17	12	102.96	103.50	-3	23,346	-0.01%
2024/05/21	17.2	100.36	26	101.21	101.50	-8.9	23,276	-0.04%
2024/05/20	13	100.05	23	101.00	100.50	-10	23,219	-0.04%
2024/05/17	25.1	100.42	15	101.23	100.00	10.1	23,038	0.04%
2024/05/16	16.1	101.50	3	101.17	100.50	13.1	22,865	0.06%
2024/05/15	9	104.33	21	104.90	104.50	-12	22,615	-0.05%
2024/05/14	20.1	104.00	10	105.00	103.50	10.1	22,822	0.04%
2024/05/13	25	104.26	26	104.75	105.00	-1	22,860	0.00%
2024/05/10	39	103.27	59.7	103.98	105.00	-20.6	22,805	-0.09%
2024/05/09	1.1	100.05	6	100.75	101.00	-4.9	22,211	-0.02%
2024/05/08	1	100.00	7.1	101.85	101.50	-6.1	22,247	-0.03%
2024/05/07	9.1	98.70	0	0.00	99.10	9.1	22,158	0.04%
2024/05/06	3.2	100.31	31	99.54	99.40	-27.8	22,068	-0.13%
2024/05/03	0	0.00	1	100.50	99.70	-1	22,099	0.00%
2024/05/02	5.1	98.64	2	100.00	99.10	3.1	22,026	0.01%
2024/04/30	4	101.25	2	101.50	100.00	2	21,895	0.01%
2024/04/29	1.1	101.91	5	101.40	101.00	-3.9	22,022	-0.02%
2024/04/26	3	100.20	2	101.00	101.00	1	22,496	0.00%
2024/04/25	3.1	99.88	5.1	100.39	99.40	-2.1	22,557	-0.01%
2024/04/24	2	97.65	7	97.20	98.40	-5	22,441	-0.02%
2024/04/23	23.1	95.55	0	0.00	94.60	23.1	22,495	0.10%
2024/04/22	2	96.45	10	97.07	96.80	-8	22,353	-0.04%
2024/04/19	3.2	96.73	4.1	96.49	96.10	-0.9	22,327	0.00%
2024/04/18	3.1	99.03	8	98.60	99.00	-5	22,146	-0.02%
2024/04/17	10.1	96.04	5	96.02	96.30	5.1	22,060	0.02%
2024/04/16	15.7	98.63	1.1	97.98	95.30	14.6	22,143	0.07%
2024/04/15	1.3	101.54	1.1	101.53	102.00	0.2	21,669	0.00%
2024/04/12	5.2	104.19	7	103.72	103.00	-1.8	21,513	-0.01%
2024/04/11	4.2	103.14	7	103.71	104.00	-2.8	21,493	-0.01%
2024/04/10	10.1	104.10	10	104.50	103.50	0.1	21,433	0.00%
2024/04/09	7.2	103.94	11	104.32	104.00	-3.8	21,390	-0.02%
2024/04/08	8.5	105.03	17.6	105.03	105.00	-9.1	21,360	-0.04%
2024/04/03	138.2	104.55	128	104.54	104.00	10.2	21,284	0.05%	大買/大賣/
2024/04/02	15.4	103.16	8	103.38	104.00	7.4	21,089	0.04%
2024/04/01	11.5	100.64	11	100.95	100.00	0.5	20,575	0.00%
2024/03/29	32.2	101.57	17	100.91	101.00	15.2	20,404	0.07%
2024/03/28	56.4	108.77	117.1	107.52	106.00	-60.7	19,494	-0.31%	大賣/
2024/03/27	69.4	114.88	2.2	114.16	112.50	67.3	19,028	0.35%
2024/03/26	60.1	117.01	62.2	117.99	120.50	-2.1	18,645	-0.01%
2024/03/25	38.1	118.95	33	119.18	119.00	5.1	18,501	0.03%
2024/03/22	75.2	120.81	57	120.63	121.50	18.2	18,373	0.10%
2024/03/21	63.3	123.92	49	124.86	123.50	14.2	17,776	0.08%
2024/03/20	105.1	120.74	124	120.31	123.00	-18.9	17,149	-0.11%	大買/大賣/
2024/03/19	15.1	115.60	59.4	114.79	116.00	-44.4	16,220	-0.27%
2024/03/18	23.3	111.31	19	111.76	112.00	4.3	16,014	0.03%
2024/03/15	17.1	111.86	19	112.76	112.00	-1.9	15,877	-0.01%
2024/03/14	31.3	112.47	11	114.18	112.00	20.3	15,754	0.13%
2024/03/13	21.1	114.88	26	116.13	114.50	-4.9	15,658	-0.03%
2024/03/12	14.1	114.50	20	115.05	115.00	-5.9	15,421	-0.04%
2024/03/11	21	113.79	16	114.47	113.50	5	15,300	0.03%
2024/03/08	33	114.09	61	114.51	114.00	-28	15,216	-0.18%
2024/03/07	46.1	111.73	5	112.00	111.00	41.1	14,955	0.27%
2024/03/06	19.1	113.11	16.2	113.96	113.50	2.8	14,923	0.02%
2024/03/05	26	112.56	28	113.80	114.00	-2	15,414	-0.01%
2024/03/04	29	114.21	46	115.24	114.00	-17	15,340	-0.11%
2024/03/01	17	111.85	54	111.75	112.50	-37	15,103	-0.24%
2024/02/29	41.1	109.09	38	109.58	109.50	3.1	14,922	0.02%
2024/02/27	62	108.78	63	110.44	107.50	-1	14,665	-0.01%
2024/02/26	33.1	107.55	10	109.25	107.00	23.1	14,218	0.16%
2024/02/23	20	109.00	26	110.10	108.50	-6	14,389	-0.04%
2024/02/22	19.1	108.32	41	108.77	108.50	-22	14,475	-0.15%
2024/02/21	55	107.05	32.5	107.84	106.00	22.5	14,507	0.16%
2024/02/20	12.1	107.80	7	109.00	108.50	5.1	14,492	0.04%
2024/02/19	28.1	109.50	11	111.23	109.00	17.1	14,504	0.12%
2024/02/16	16	110.47	38.7	111.00	110.00	-22.7	14,698	-0.15%
2024/02/15	59.1	110.41	163	108.72	108.50	-103.9	14,602	-0.71%	大賣/鉅額交易
2024/02/05	18.1	112.12	48	113.08	113.00	-29.9	14,449	-0.21%
2024/02/02	11.1	110.78	35	110.86	111.50	-23.9	14,410	-0.17%
2024/02/01	13	108.73	10	109.20	109.00	3	14,677	0.02%
2024/01/31	37.4	108.59	37	109.78	108.50	0.4	14,995	0.00%
2024/01/30	26.1	109.25	19	110.53	108.50	7.1	14,951	0.05%
2024/01/29	18.1	109.42	33	110.03	109.50	-14.9	14,980	-0.10%
2024/01/26	30.1	108.75	2.5	108.20	107.50	27.6	15,097	0.18%
2024/01/25	27	110.96	15	112.67	111.00	12	15,316	0.08%
2024/01/24	25.1	112.40	5.1	114.49	112.00	20	15,583	0.13%
2024/01/23	23.1	113.50	9	114.28	113.50	14.1	16,223	0.09%
2024/01/22	57	114.81	114	114.43	114.50	-57	16,246	-0.35%	大賣/
2024/01/19	3	109.17	44	109.11	110.00	-41	15,779	-0.26%
2024/01/18	12	106.21	5	107.50	106.50	7	15,715	0.04%
2024/01/17	20	107.15	26	108.40	107.50	-6	15,890	-0.04%
2024/01/16	17	106.53	12	107.83	106.50	5	16,006	0.03%
2024/01/15	17	107.09	15.3	108.16	107.00	1.7	16,135	0.01%
2024/01/12	24	107.06	11	108.00	107.00	13	16,406	0.08%
2024/01/11	34	106.47	49.7	107.51	108.50	-15.7	16,484	-0.10%
2024/01/10	112.2	109.93	4	107.00	107.00	108.2	16,822	0.64%	大買/鉅額交易
2024/01/09	40	115.41	33	116.94	114.50	7	17,003	0.04%
2024/01/08	11	114.91	29	115.28	114.50	-18	17,122	-0.11%
2024/01/05	16	113.94	22	114.57	114.50	-6	17,597	-0.03%
2024/01/04	15	113.33	25	113.98	113.50	-10	17,722	-0.06%
2024/01/03	25	113.00	5	114.00	112.50	20	18,163	0.11%
2024/01/02	62	114.93	28	115.20	115.00	34	18,268	0.19%
2023/12/29	23	117.39	13	118.65	117.00	10	18,342	0.05%
2023/12/28	33	118.62	43	118.34	118.00	-10	18,469	-0.05%
2023/12/27	22.2	117.34	18	117.58	117.00	4.2	18,597	0.02%
2023/12/26	28.1	115.70	35.1	115.97	117.00	-7	19,043	-0.04%
2023/12/25	30.1	116.17	28	116.91	116.50	2.1	19,286	0.01%
2023/12/22	32	115.02	49	115.77	115.50	-17	19,348	-0.09%
2023/12/21	34	113.18	35	113.90	114.00	-1	19,305	-0.01%
2023/12/20	21.6	114.49	43	114.60	114.00	-21.4	19,235	-0.11%
2023/12/19	27	112.17	32	113.39	112.50	-5	19,210	-0.03%
2023/12/18	28.1	111.91	28	112.93	112.00	0.1	19,261	0.00%
2023/12/15	68.5	113.68	52	115.24	112.00	16.5	19,464	0.08%
2023/12/14	37.1	114.24	45.6	115.39	114.50	-8.6	19,506	-0.04%
2023/12/13	49	112.73	77	113.47	113.00	-28	19,776	-0.14%
2023/12/12	13	110.42	11	111.95	110.00	2	20,374	0.01%
2023/12/11	64	112.15	28	114.46	110.50	36	20,717	0.17%
2023/12/08	2	112.25	37	112.69	113.00	-35	20,897	-0.17%
2023/12/07	45	110.38	25	111.38	110.00	20	21,144	0.09%
2023/12/06	19	111.08	46	112.05	111.50	-27	21,603	-0.12%
2023/12/05	24	109.23	25	110.32	110.50	-1	21,792	0.00%
2023/12/04	9	110.44	41	110.27	110.50	-32	21,848	-0.15%
2023/12/01	33	107.88	16	108.97	108.00	17	21,927	0.08%
2023/11/30	35	107.41	37	108.96	110.00	-2	22,204	-0.01%
2023/11/29	24	108.90	39	109.47	109.00	-15	21,907	-0.07%
2023/11/28	8.1	107.01	19	107.61	107.50	-10.9	22,184	-0.05%
2023/11/27	17	106.03	11	106.86	107.00	6	22,734	0.03%
2023/11/24	12	105.71	17	107.50	107.50	-5	23,074	-0.02%
2023/11/23	13	106.35	14	107.46	106.50	-1	23,281	0.00%
2023/11/22	67	108.10	2	108.00	107.00	65	23,623	0.28%
2023/11/21	29	111.02	54	112.04	112.00	-25	23,791	-0.11%
2023/11/20	33	108.39	24	109.58	109.00	9	24,621	0.04%
2023/11/17	28	109.09	8	109.75	109.50	20	24,927	0.08%
2023/11/16	38	111.32	18	113.64	110.50	20	25,782	0.08%
2023/11/15	60	114.03	44	115.99	112.50	16	26,162	0.06%
2023/11/14	16	111.53	28	113.16	113.00	-12	26,650	-0.05%
2023/11/13	77	112.44	40	114.76	112.50	37	27,219	0.14%
2023/11/10	27	111.54	27	113.04	112.50	0	27,695	0.00%
2023/11/09	177	111.24	192	110.79	112.00	-15	28,276	-0.05%	大買/大賣/
2023/11/08	68.1	114.32	63	113.71	113.50	5.1	28,308	0.02%
2023/11/07	22	110.07	17	110.62	110.50	5	28,422	0.02%
2023/11/06	13	110.58	32	111.13	111.00	-19	29,172	-0.07%
2023/11/03	34	109.54	15	110.83	109.00	19	29,733	0.06%
2023/11/02	5.1	108.71	21	108.79	108.50	-16	30,927	-0.05%
2023/11/01	4	101.00	6	103.83	103.50	-2	32,530	-0.01%
2023/10/31	91	102.09	82	104.45	100.00	9	33,831	0.03%
2023/10/30	7	106.93	0	0.00	107.00	7	34,781	0.02%
2023/10/27	2	108.50	4	109.13	108.50	-2	36,368	-0.01%
2023/10/26	2	105.50	5	107.60	107.00	-3	39,862	-0.01%
2023/10/25	2	109.25	4	109.13	109.00	-2	41,518	0.00%
2023/10/24	7	108.07	10	108.70	109.00	-3	42,275	-0.01%
2023/10/23	6.1	106.98	0	0.00	106.00	6.1	43,207	0.01%
2023/10/20	4.1	107.02	7	106.71	108.00	-2.9	44,789	-0.01%
2023/10/19	2	106.25	1	107.00	107.00	1	46,031	0.00%
2023/10/18	10	106.75	28	105.52	106.00	-18	47,121	-0.04%
2023/10/17	51	111.33	56	111.71	109.50	-5	47,248	-0.01%
2023/10/16	10.1	112.90	2	113.00	113.00	8.1	47,611	0.02%
2023/10/13	80.8	115.95	73	115.93	115.50	7.8	49,033	0.02%
2023/10/12	12	122.83	9	123.17	122.50	3	50,019	0.01%
2023/10/11	21	121.21	12	124.54	119.50	9	51,825	0.02%
2023/10/06	13	120.50	5	122.30	119.50	8	53,145	0.02%
2023/10/05	6	121.08	502	121.48	121.50	-496	54,397	-0.91%	大賣/鉅額交易
2023/10/04	35	120.74	0.3	120.67	121.00	34.7	55,204	0.06%
2023/10/03	11.1	122.91	1	124.00	123.00	10.1	55,426	0.02%
2023/10/02	141	125.95	70	123.06	125.50	71	55,661	0.13%	大買/
2023/09/28	63	121.24	47	122.72	121.50	16	55,678	0.03%
2023/09/27	3	118.67	2	120.00	120.00	1	55,761	0.00%
2023/09/26	7	120.21	2	121.75	120.00	5	56,557	0.01%
2023/09/25	4	119.51	2	120.50	120.00	2	57,134	0.00%
2023/09/22	4.1	117.52	6	119.42	120.00	-2	57,243	0.00%
2023/09/21	8.1	118.02	8	118.63	119.00	0.1	57,167	0.00%
2023/09/20	12	120.21	7	121.93	120.00	5	57,135	0.01%
2023/09/19	8	120.44	4	122.88	120.00	4	57,017	0.01%
2023/09/18	11	121.18	30	120.65	121.00	-19	57,037	-0.03%
2023/09/15	28.1	126.14	8	128.19	126.00	20.1	56,867	0.04%
2023/09/14	25.1	126.32	19	127.37	126.50	6.1	56,479	0.01%
2023/09/13	4.5	123.72	3	124.17	124.00	1.5	56,683	0.00%
2023/09/12	3.1	124.51	33	124.94	125.00	-29.9	57,375	-0.05%
2023/09/11	82.1	127.77	90.1	132.38	127.50	-8	57,497	-0.01%
2023/09/08	46	135.61	27	134.98	134.50	19	57,338	0.03%
2023/09/07	8	133.75	5	135.10	134.00	3	57,293	0.01%
2023/09/06	17.2	134.69	12	135.25	134.50	5.2	57,478	0.01%
2023/09/05	109	133.36	62	132.20	134.00	47	57,483	0.08%	大買/
2023/09/04	6.2	133.41	5	134.50	134.00	1.2	57,142	0.00%
2023/09/01	7	135.07	67	136.54	134.50	-60	57,005	-0.11%
2023/08/31	9.1	136.39	10	136.50	137.00	-0.9	56,688	0.00%
2023/08/30	52	139.15	55	142.83	138.50	-3	56,369	-0.01%
2023/08/29	21	141.43	19.2	141.47	141.50	1.9	56,148	0.00%
2023/08/28	29.3	142.18	18	140.72	138.50	11.3	55,969	0.02%
2023/08/25	19.1	148.81	86	147.84	145.00	-67	56,009	-0.12%
2023/08/24	117.2	153.95	79.1	152.68	151.50	38.2	55,662	0.07%	大買/
2023/08/23	83.2	148.05	34	147.07	148.50	49.2	54,756	0.09%
2023/08/22	49.1	150.74	63	150.46	149.00	-13.9	54,411	-0.03%
2023/08/21	42	144.17	40	144.20	144.00	2	53,448	0.00%
2023/08/18	103	146.37	97.1	149.05	146.00	5.9	52,991	0.01%	大買/
2023/08/17	20.2	147.50	37.3	147.23	150.00	-17.2	52,290	-0.03%
2023/08/16	43.2	144.16	48.1	143.89	147.00	-4.9	51,639	-0.01%
2023/08/15	53.3	143.94	27.1	143.03	143.50	26.1	51,032	0.05%
2023/08/14	23.1	139.30	27	136.56	136.50	-4	50,387	-0.01%
2023/08/11	6.2	139.34	7	139.36	137.00	-0.8	50,063	0.00%
2023/08/10	41.1	134.04	53.1	136.09	139.00	-12	49,689	-0.02%
2023/08/09	102.1	140.35	97	139.24	141.00	5.1	48,829	0.01%	大買/
2023/08/08	181.1	141.17	184.1	144.39	143.00	-3	48,117	-0.01%	大買/大賣/
2023/08/07	281.1	145.81	268.1	142.74	148.00	13	46,702	0.03%	大買/大賣/
2023/08/04	160.4	137.41	154	137.82	140.00	6.4	44,740	0.01%	大買/大賣/
2023/08/02	61.1	145.97	80	146.51	139.00	-18.9	43,029	-0.04%
2023/08/01	101.2	152.73	77	152.02	154.00	24.2	41,371	0.06%	大買/
2023/07/31	177.4	161.15	203.3	159.98	150.50	-25.9	39,612	-0.07%	大買/大賣/
2023/07/28	83.2	150.03	68.2	152.69	159.50	15	36,026	0.04%
2023/07/27	59	148.53	38.1	145.50	145.00	20.9	34,268	0.06%
2023/07/26	87	143.43	104.6	145.30	146.50	-17.6	33,322	-0.05%	大賣/
2023/07/25	165	143.74	223.3	148.68	142.00	-58.3	32,102	-0.18%	大買/大賣/
2023/07/24	240	148.85	161.1	148.96	149.00	78.9	30,314	0.26%	大買/大賣/
2023/07/21	122.2	143.97	155	139.90	146.00	-32.8	28,767	-0.11%	大買/大賣/
2023/07/20	191.2	138.05	195.2	137.70	139.00	-4	27,572	-0.01%	大買/大賣/
2023/07/19	92	139.34	99	140.53	136.50	-7	27,010	-0.03%
2023/07/18	93.7	147.47	116.5	143.27	139.50	-22.8	26,162	-0.09%	大賣/
2023/07/17	142.1	148.34	108	145.81	145.50	34.1	24,515	0.14%	大買/大賣/
2023/07/14	158.4	138.61	155	141.11	144.00	3.4	23,051	0.01%	大買/大賣/
2023/07/13	66.1	133.68	66.7	132.92	134.00	-0.5	21,163	0.00%
2023/07/12	131.2	125.49	70	125.78	126.50	61.2	19,458	0.31%	大買/
2023/07/11	110.1	118.11	97	120.88	120.00	13.1	18,087	0.07%	大買/
2023/07/10	29	112.22	19	112.76	112.00	10	17,143	0.06%
2023/07/07	9	111.89	38	111.45	111.00	-29	16,763	-0.17%
2023/07/06	52.1	114.58	55	113.17	114.50	-3	16,320	-0.02%
2023/07/05	247	115.19	217	117.65	115.00	30	15,799	0.19%	大買/大賣/
2023/07/04	225	117.29	246.1	117.84	119.00	-21.1	15,353	-0.14%	大買/大賣/
2023/07/03	115	109.96	99	112.26	113.50	16	14,419	0.11%	大買/
2023/06/30	1	103.50	2	103.75	103.50	-1	13,706	-0.01%
2023/06/29	2	100.50	13	101.77	102.00	-11	13,486	-0.08%
2023/06/28	25	100.18	22	101.23	100.00	3	13,410	0.02%
2023/06/27	3.2	100.00	43	99.67	99.30	-39.8	13,300	-0.30%
2023/06/26	75.2	100.60	65.1	100.35	101.00	10.2	13,128	0.08%
2023/06/21	9	104.44	26	104.23	105.00	-17	12,831	-0.13%
2023/06/20	193	105.16	189	106.19	105.00	4	12,492	0.03%	大買/大賣/
2023/06/19	15	106.67	22	108.86	107.00	-7	12,045	-0.06%
2023/06/16	67.1	109.87	73.1	107.57	105.00	-5.9	11,437	-0.05%
2023/06/15	65	105.81	66.7	110.32	111.00	-1.7	10,309	-0.02%
2023/06/14	20.3	103.06	7.1	101.59	101.00	13.3	9,973	0.13%
2023/06/13	8.4	102.51	6.1	102.84	103.00	2.4	9,704	0.02%
2023/06/12	36	103.97	52	104.71	103.00	-16	9,570	-0.17%
2023/06/09	38	96.84	50.1	96.03	97.60	-12.1	9,348	-0.13%
2023/06/08	51	94.03	21	94.25	93.80	30	9,261	0.32%
2023/06/07	34	95.27	44	95.48	96.20	-10	9,169	-0.11%
2023/06/06	194	93.66	183	93.45	93.90	11	9,024	0.12%	大買/大賣/
2023/06/05	116	92.46	136	92.51	96.00	-20	9,084	-0.22%	大買/大賣/
2023/06/02	21	89.26	28	88.57	89.80	-7	8,835	-0.08%
2023/06/01	20	87.04	0	0.00	86.20	20	8,725	0.23%
2023/05/31	23	87.11	31.3	88.06	89.00	-8.3	8,669	-0.10%
2023/05/30	15.1	85.53	21	86.47	86.70	-5.9	8,213	-0.07%
2023/05/29	35.1	86.20	36	85.55	86.40	-0.9	8,084	-0.01%
2023/05/26	27	83.09	54	82.08	83.30	-27	8,025	-0.34%
2023/05/25	11	79.07	13	80.05	80.70	-2	7,915	-0.03%
2023/05/24	4	79.45	0	0.00	79.80	4	7,900	0.05%
2023/05/23	31	79.76	11	80.33	80.20	20	7,825	0.26%
2023/05/22	16	80.96	6	82.25	81.40	10	7,742	0.13%
2023/05/19	17	81.25	9	81.56	81.90	8	7,666	0.10%
2023/05/18	19	81.37	16	81.71	82.00	3	7,660	0.04%
2023/05/17	9	79.78	4.5	80.23	80.50	4.5	7,578	0.06%
2023/05/16	6.5	76.70	23	77.57	78.60	-16.5	7,471	-0.22%
2023/05/15	5	75.50	6	76.55	76.40	-1	7,364	-0.01%
2023/05/12	0	0.00	8	77.00	76.10	-8	7,394	-0.11%
2023/05/11	0	0.00	8	77.00	77.20	-8	7,436	-0.11%
2023/05/10	25	75.58	18	75.91	76.60	7	7,440	0.09%
2023/05/09	6	75.95	3	76.80	76.60	3	7,431	0.04%
2023/05/08	6	76.80	10	76.91	76.90	-4	7,460	-0.05%
2023/05/05	3	76.23	3	76.40	76.20	0	7,460	0.00%
2023/05/04	3	74.70	7	75.90	76.00	-4	7,468	-0.05%
2023/05/03	14	74.88	4	75.75	75.40	10	7,453	0.13%
2023/05/02	1	75.40	38.1	74.96	75.90	-37.1	7,500	-0.50%
2023/04/28	12	72.96	16	74.03	73.50	-4	7,575	-0.05%
2023/04/27	4	72.75	25	73.32	73.30	-21	7,550	-0.28%
2023/04/26	0	0.00	3	72.30	72.20	-3	7,445	-0.04%
2023/04/25	19.1	71.76	5	73.20	71.80	14.1	7,355	0.19%
2023/04/24	65	72.19	50	72.83	72.00	15	7,261	0.21%
2023/04/21	40	72.92	85.1	73.78	73.20	-45.1	7,214	-0.62%
2023/04/20	21	73.16	0	0.00	72.90	21	7,163	0.29%
2023/04/19	21	73.33	3	74.30	73.20	18	7,236	0.25%
2023/04/18	41.1	73.56	11	74.17	73.60	30.1	7,170	0.42%
2023/04/17	13	75.04	1.3	75.28	75.30	11.7	7,081	0.17%
2023/04/14	13	75.40	14	75.67	76.30	-1	6,973	-0.01%
2023/04/13	4.1	74.39	17.6	75.03	74.40	-13.5	6,880	-0.20%
2023/04/12	0.1	74.25	5	74.52	74.60	-4.9	6,844	-0.07%
2023/04/11	1	74.00	3	74.20	73.80	-2	6,840	-0.03%
2023/04/10	1	73.10	0	0.00	73.40	1	6,786	0.01%
2023/04/07	9	73.53	0	0.00	73.20	9	6,755	0.13%
2023/04/06	0	0.00	19	74.11	74.40	-19	6,730	-0.28%
2023/03/31	0	0.00	2	73.65	73.30	-2	6,693	-0.03%
2023/03/30	0	73.20	3	73.40	73.50	-3	7,041	-0.04%
2023/03/29	5	72.28	6	72.48	73.00	-1	7,440	-0.01%
2023/03/28	15	72.79	0	0.00	72.70	15	7,766	0.19%
2023/03/27	13.3	72.99	13	73.23	73.00	0.3	8,045	0.00%
2023/03/24	1	72.20	26	72.10	72.30	-25	8,446	-0.30%
2023/03/23	0	0.00	2	71.40	71.30	-2	8,440	-0.02%
2023/03/22	0	0.00	12	70.74	71.00	-12	8,505	-0.14%
2023/03/21	4	69.48	0	0.00	69.60	4	8,539	0.05%
2023/03/20	1.1	69.72	3	70.70	69.80	-2	8,571	-0.02%
2023/03/17	5	69.70	5	70.90	70.50	0	8,630	0.00%
2023/03/16	152	70.25	90	69.60	70.00	62	8,528	0.73%	大買/
2023/03/15	8.2	73.95	6	74.90	74.10	2.2	8,658	0.02%
2023/03/14	134.1	74.28	135	74.72	74.20	-0.9	8,568	-0.01%	大買/大賣/
2023/03/13	122.2	73.76	137	74.22	74.40	-14.8	8,455	-0.18%	大買/大賣/
2023/03/10	12	72.64	2	73.45	73.10	10	8,371	0.12%
2023/03/09	10	73.95	0	0.00	73.60	10	8,368	0.12%
2023/03/08	8	74.00	4	75.25	75.00	4	8,389	0.05%
2023/03/07	2	74.95	4	74.78	75.30	-2	8,261	-0.02%
2023/03/06	0	0.00	17	73.74	74.30	-17	8,212	-0.21%
2023/03/03	18.2	72.40	4	72.63	72.70	14.2	8,155	0.17%
2023/03/02	4	71.55	26	71.11	71.80	-22	8,112	-0.27%
2023/03/01	31	69.25	30.2	69.30	69.20	0.8	8,104	0.01%
2023/02/24	3	69.27	0.2	69.57	69.50	2.8	8,146	0.03%
2023/02/23	3	69.53	4	70.05	69.50	-1	8,075	-0.01%
2023/02/22	10	69.43	4.8	69.85	69.40	5.2	8,029	0.07%
2023/02/21	0	0.00	1	70.00	69.80	-1	7,989	-0.01%
2023/02/20	2	70.00	1	70.40	70.40	1	8,046	0.01%
2023/02/17	0	0.00	1	69.50	70.10	-1	8,135	-0.01%
2023/02/16	0	0.00	5	70.10	70.00	-5	8,186	-0.06%
2023/02/15	59	69.37	56	69.22	69.10	3	8,175	0.04%
2023/02/14	0.1	69.60	0	0.00	69.60	0.1	8,206	0.00%
2023/02/13	12.1	69.52	10	69.90	69.60	2.1	8,223	0.03%
2023/02/10	21.1	69.67	0	0.00	69.50	21.1	8,255	0.26%
2023/02/09	2.1	69.23	6.6	70.23	70.30	-4.5	8,232	-0.05%
2023/02/08	0	69.00	4	69.15	69.40	-4	8,188	-0.05%
2023/02/07	4.1	68.15	1	68.90	68.70	3.1	8,171	0.04%
2023/02/06	2.2	68.30	4	68.65	68.30	-1.9	8,198	-0.02%
2023/02/03	0.1	68.00	11	68.02	68.20	-10.9	8,259	-0.13%
2023/02/02	2	66.65	7.1	67.40	67.00	-5.1	8,238	-0.06%
2023/02/01	0.1	66.30	2	66.85	66.40	-1.9	8,198	-0.02%
2023/01/31	20	66.55	3	67.10	66.40	17	8,226	0.21%
2023/01/30	7	66.67	14.2	68.62	67.50	-7.2	8,190	-0.09%
2023/01/17	0	0.00	4	65.75	65.70	-4	8,155	-0.05%
2023/01/16	1	64.70	2	65.65	65.00	-1	8,154	-0.01%
2023/01/13	3	64.70	2	65.75	65.10	1	8,288	0.01%
2023/01/12	4	64.85	0	0.00	65.00	4	8,474	0.05%
2023/01/11	2	65.10	2	65.30	65.10	0	8,611	0.00%
2023/01/10	0.1	65.80	4	65.95	66.10	-3.9	8,725	-0.04%
2023/01/09	0	0.00	7	65.59	65.00	-7	8,773	-0.08%
2023/01/05	0	0.00	6	64.95	64.90	-6	8,829	-0.07%
2023/01/04	2	63.95	0	0.00	63.90	2	8,879	0.02%
2023/01/03	0	0.00	3	64.60	64.20	-3	8,986	-0.03%
2022/12/30	0	0.00	7	64.10	63.80	-7	8,983	-0.08%
2022/12/29	5	63.00	0	0.00	63.50	5	9,021	0.06%
2022/12/28	3	63.40	0	0.00	63.60	3	9,113	0.03%
2022/12/26	0.1	64.20	0	0.00	64.00	0.1	9,219	0.00%
2022/12/23	2	63.30	0	0.00	64.00	2	9,324	0.02%
2022/12/21	0.1	63.50	0.4	63.42	63.30	-0.3	9,078	0.00%
2022/12/19	0.1	64.28	0	0.00	64.20	0.1	8,371	0.00%
2022/12/16	0	64.60	0	0.00	65.20	0	8,006	0.00%
2022/12/15	0.2	65.08	3	65.30	65.10	-2.8	7,710	-0.04%
2022/12/14	0	0.00	4	64.65	65.10	-4	7,781	-0.05%
2022/12/12	1	63.60	10	63.65	64.00	-9	7,871	-0.11%
2022/12/09	11	63.14	3	63.67	63.70	8	8,007	0.10%
2022/12/08	7	62.44	1	62.10	63.10	6	8,051	0.07%
2022/12/07	20.3	63.45	1	63.00	62.60	19.3	7,992	0.24%
2022/12/06	1	65.30	1.1	65.97	65.80	-0.1	7,778	0.00%
2022/12/05	10	64.75	1	65.30	65.30	9	7,748	0.12%
2022/12/01	0	0.00	5	65.30	65.80	-5	7,677	-0.07%
2022/11/29	1	64.90	0	0.00	65.60	1	7,635	0.01%
2022/11/28	4	64.60	0	0.00	65.50	4	7,591	0.05%
2022/11/25	3.1	64.64	0	0.00	64.50	3.1	7,561	0.04%
2022/11/24	0	0.00	1	64.70	66.10	-1	7,516	-0.01%
2022/11/23	1	63.70	0	0.00	64.10	1	7,472	0.01%
2022/11/21	1	66.20	0	0.00	65.70	1	7,329	0.01%
2022/11/16	45	67.51	45	67.81	67.60	0	7,251	0.00%
2022/11/11	121	66.19	119	66.05	65.90	2	7,152	0.03%	大買/大賣/
2022/11/08	0	0.00	0.8	66.71	67.00	-0.8	7,280	-0.01%
2022/11/07	0	0.00	1.5	66.66	67.00	-1.5	7,317	-0.02%
2022/11/03	1	65.80	0	0.00	66.40	1	7,421	0.01%
2022/11/02	1	66.30	1	66.30	66.40	0	7,492	0.00%
2022/11/01	0	0.00	2	65.75	66.70	-2	7,468	-0.03%
2022/10/26	0	0.00	0.1	64.60	65.40	-0.1	7,481	0.00%
2022/10/24	0.1	65.23	0	0.00	64.50	0.1	7,415	0.00%
2022/10/20	85	63.52	85	62.91	63.70	0	7,305	0.00%
2022/10/19	0	0.00	5	64.14	65.00	-5	7,186	-0.07%
2022/10/18	3	62.60	2	63.60	62.70	1	7,006	0.01%
2022/10/17	94	63.18	94	63.51	63.50	0	6,877	0.00%
2022/10/14	2	64.05	0	0.00	63.40	2	7,016	0.03%
2022/10/13	63	63.80	60	64.16	63.80	3	7,296	0.04%
2022/10/12	1	64.00	2	64.60	64.50	-1	7,247	-0.01%
2022/10/11	84	63.57	83	63.93	63.80	1	7,174	0.01%
2022/10/03	30	63.15	30	63.45	63.20	0	6,896	0.00%
2022/09/29	1	64.60	1	65.40	64.70	0	6,822	0.00%
2022/09/28	47	64.59	46	64.53	64.10	1	6,765	0.01%
2022/09/22	0	66.50	0	0.00	66.50	0	6,801	0.00%
2022/09/16	0	0.00	1	67.90	68.10	-1	6,495	-0.02%
2022/09/07	40	67.35	40	67.70	67.20	0	6,599	0.00%
2022/09/06	0	0.00	1	68.20	67.80	-1	6,568	-0.02%
2022/09/05	0	0.00	2	67.60	67.50	-2	6,497	-0.03%
2022/09/02	0	0.00	1	66.00	65.60	-1	6,447	-0.02%
2022/08/25	0	0.00	0.2	64.90	64.80	-0.2	6,351	0.00%
2022/08/24	1	65.00	0	0.00	64.90	1	6,391	0.02%
2022/08/22	1	65.50	1	65.40	65.20	0	6,855	0.00%
2022/08/19	0.2	67.78	2	67.50	67.70	-1.8	6,832	-0.03%
2022/08/17	2	67.00	0.3	67.10	67.70	1.7	6,860	0.02%
2022/08/15	0.1	68.80	3	68.90	68.30	-2.9	6,781	-0.04%
2022/08/12	0	0.00	1	68.50	69.20	-1	6,699	-0.01%
2022/08/11	1	67.90	0	0.00	67.90	1	6,647	0.02%
2022/08/10	2	67.21	0	0.00	67.60	2	6,613	0.03%
2022/08/05	0.1	66.47	0	0.00	66.50	0.1	6,597	0.00%
2022/07/26	0	0.00	1	63.30	63.50	-1	6,409	-0.02%
2022/07/22	1	62.50	1	62.90	62.60	0	6,399	0.00%
2022/07/21	13	62.25	12	62.68	62.20	1	6,405	0.02%
2022/07/20	40	61.53	42	63.39	64.60	-2	6,237	-0.03%
2022/07/13	0	0.00	1	57.80	58.20	-1	6,439	-0.02%
2022/07/07	0	0.00	1	57.20	57.10	-1	6,403	-0.02%
2022/07/05	0	0.00	1	57.20	56.60	-1	6,361	-0.02%
2022/07/04	0	0.00	1	55.00	55.30	-1	6,339	-0.02%
2022/07/01	1	57.50	0	0.00	57.00	1	6,286	0.02%
2022/06/29	0	0.00	1	58.30	57.70	-1	6,124	-0.02%
2022/06/28	1	57.30	0	0.00	57.60	1	6,115	0.02%
2022/06/27	1	56.80	0	0.00	56.90	1	6,137	0.02%
2022/06/24	1	58.80	0	0.00	56.80	1	6,048	0.02%
2022/06/21	2	58.00	0	0.00	57.90	2	5,766	0.03%
2022/06/20	0	0.00	2	58.60	58.20	-2	5,679	-0.04%
2022/06/17	1	58.80	0	0.00	59.10	1	5,627	0.02%
2022/06/14	1	61.00	0	0.00	60.90	1	5,945	0.02%
2022/06/09	1	62.70	1	63.10	63.10	0	6,077	0.00%
2022/05/30	0	0.00	1	62.70	62.80	-1	5,751	-0.02%
2022/05/27	0	0.00	1	61.80	61.90	-1	5,720	-0.02%
2022/05/23	1	62.30	0	0.00	62.40	1	5,972	0.02%
2022/05/19	1	63.70	0	0.00	62.90	1	6,056	0.02%
2022/05/16	1	62.10	1	63.20	63.10	0	6,237	0.00%
2022/05/09	50	63.85	50	64.18	63.80	0	6,487	0.00%
2022/05/06	40	64.35	40	64.78	64.80	0	6,722	0.00%
2022/05/05	34	65.02	34	65.20	65.30	0	6,757	0.00%
2022/05/04	0	65.20	0	0.00	65.20	0	6,758	0.00%
2022/04/26	6	67.55	6	67.20	67.20	0	6,816	0.00%
2022/04/25	3	67.40	8	67.50	68.00	-5	6,753	-0.07%
2022/04/22	30	66.57	30	68.00	68.00	0	6,612	0.00%
2022/04/20	6.5	64.38	4	65.35	65.70	2.5	6,431	0.04%
2022/04/19	0	0.00	2	68.95	68.20	-2	6,134	-0.03%
2022/04/18	0	0.00	1	68.10	68.50	-1	6,087	-0.02%
2022/04/15	0.8	67.75	0	0.00	67.60	0.8	6,078	0.01%
2022/04/13	0	0.00	2	67.80	68.10	-2	6,148	-0.03%
2022/04/11	1	67.00	0	0.00	66.50	1	6,222	0.02%
2022/03/28	0	0.00	3	67.00	68.30	-3	6,198	-0.05%
2022/03/24	4	67.88	1	67.80	67.50	3	6,264	0.05%
2022/03/23	0	0.00	2	67.65	67.50	-2	6,307	-0.03%
2022/03/22	0	0.00	1	67.20	67.50	-1	6,296	-0.02%
2022/03/18	5	66.30	1	66.20	65.50	4	6,251	0.06%
2022/03/17	1	71.30	2	70.60	71.00	-1	5,935	-0.02%
2022/03/16	2	69.70	0	0.00	70.10	2	5,822	0.03%
2022/03/15	2	69.45	0	0.00	69.50	2	5,775	0.03%
2022/03/14	2	70.10	0	0.00	70.00	2	5,735	0.03%
2022/03/11	1	70.70	1	70.70	70.60	0	5,733	0.00%
2022/03/10	0	0.00	1	70.40	70.60	-1	5,763	-0.02%
2022/03/09	0	0.00	2	70.00	69.50	-2	5,767	-0.03%
2022/03/08	0	0.00	2	68.00	68.20	-2	5,736	-0.03%
2022/03/07	2	68.25	1	68.80	68.50	1	5,684	0.02%
2022/03/04	0	0.00	1	69.40	69.60	-1	5,678	-0.02%
2022/03/03	2	69.65	2	70.10	69.80	0	5,652	0.00%
2022/03/01	0	0.00	1	69.00	68.60	-1	5,603	-0.02%
2022/02/23	1	67.60	0	0.00	67.80	1	5,251	0.02%
2022/02/22	1	66.90	1	67.80	67.50	0	5,231	0.00%
2022/02/18	3	68.23	2	68.50	68.20	1	5,150	0.02%
2022/02/17	0	0.00	1	68.90	68.60	-1	5,109	-0.02%
2022/02/16	0	0.00	5	67.48	67.90	-5	5,011	-0.10%
2022/02/15	5	67.12	5	66.50	66.50	0	4,916	0.00%
2022/02/14	1	66.10	1	66.90	66.70	0	4,808	0.00%
2022/02/11	6	67.57	7	67.47	67.50	-1	4,718	-0.02%
2022/02/10	28	68.84	28	68.19	68.60	0	4,680	0.00%
2022/02/09	21	68.39	22.2	68.53	69.10	-1.2	4,603	-0.03%
2022/02/08	5	65.48	6	67.52	68.80	-1	4,421	-0.02%
2022/02/07	1	64.20	17	63.89	64.60	-16	4,184	-0.38%
2022/01/26	2	63.60	2	63.70	63.50	0	4,129	0.00%
2022/01/25	4	63.15	0	0.00	63.80	4	4,165	0.10%
2022/01/24	2	63.60	2	63.35	63.90	0	4,091	0.00%
2022/01/21	1	63.00	2	63.30	63.70	-1	4,096	-0.02%
2022/01/20	4	63.50	0	0.00	63.70	4	4,023	0.10%
2022/01/19	0	0.00	9	63.67	63.60	-9	4,037	-0.22%
2022/01/18	0	0.00	1	63.70	63.50	-1	4,043	-0.02%
2022/01/17	0	0.00	2	64.10	63.80	-2	4,041	-0.05%
2022/01/14	0	0.00	18	64.11	63.80	-18	4,117	-0.44%
2022/01/13	6	63.77	0.3	63.70	64.30	5.7	4,211	0.13%
2022/01/12	2	63.60	0	0.00	63.60	2	4,407	0.05%
2022/01/11	2	63.10	0.3	63.10	63.50	1.7	4,622	0.04%
2022/01/10	10	62.98	7	63.14	63.50	3	4,657	0.06%
2022/01/07	2.2	63.31	7.3	63.66	63.70	-5.1	4,678	-0.11%
2022/01/06	6	63.60	0.3	64.10	63.50	5.7	4,689	0.12%
2022/01/05	2	64.40	2	64.50	64.40	0	4,721	0.00%
2022/01/04	10.1	64.30	7	64.30	64.40	3.1	4,711	0.07%
2022/01/03	8.1	63.18	6	63.83	63.40	2.1	4,679	0.05%
2021/12/30	0.1	63.68	0	0.00	63.80	0.1	4,730	0.00%
2021/12/29	0	0.00	4	63.85	64.10	-4	4,817	-0.08%
2021/12/28	11	63.45	0	0.00	63.80	11	4,865	0.23%
2021/12/27	0	0.00	8	63.40	63.60	-8	4,892	-0.16%
2021/12/24	0	0.00	4	62.80	62.70	-4	4,919	-0.08%
2021/12/23	0	0.00	9	62.29	62.50	-9	5,000	-0.18%
2021/12/22	0	0.00	8	61.82	61.50	-8	5,056	-0.16%
2021/12/21	4	61.20	16	61.15	61.70	-12	5,079	-0.24%
2021/12/20	15.2	61.23	0.2	61.20	61.00	15.1	5,132	0.29%
2021/12/17	6	61.27	0	0.00	61.90	6	5,123	0.12%
2021/12/16	16.2	61.60	0	0.00	61.70	16.2	5,207	0.31%
2021/12/15	2	61.40	0	0.00	61.50	2	5,291	0.04%
2021/12/14	1	61.70	9	61.88	61.80	-8	5,392	-0.15%
2021/12/13	5	62.12	1	62.00	62.00	4	5,447	0.07%
2021/12/10	0	0.00	9	62.23	62.70	-9	5,531	-0.16%
2021/12/09	5	61.86	3	61.93	62.60	2	5,564	0.04%
2021/12/08	0	0.00	10	62.25	62.30	-10	5,538	-0.18%
2021/12/07	18.1	61.54	2	62.00	61.40	16.1	5,523	0.29%
2021/12/06	0	0.00	11	60.97	62.10	-11	5,513	-0.20%
2021/12/03	0	0.00	50	60.79	60.60	-50	5,521	-0.91%
2021/12/02	1	60.80	9	60.68	60.50	-8	5,514	-0.15%
2021/12/01	5	60.48	0	0.00	60.50	5	5,555	0.09%
2021/11/30	4.1	60.50	10	60.60	60.30	-5.9	5,537	-0.11%
2021/11/29	1.1	60.64	12	60.00	60.60	-10.9	5,440	-0.20%
2021/11/26	4.1	60.16	0	0.00	60.10	4.1	5,452	0.08%
2021/11/25	1.1	60.63	0	0.00	60.90	1.1	5,480	0.02%
2021/11/24	2	60.60	2	60.50	60.70	0	5,520	0.00%
2021/11/23	8.2	60.70	0	0.00	60.40	8.2	5,560	0.15%
2021/11/22	11.2	61.22	0	0.00	61.30	11.2	5,603	0.20%
2021/11/19	7	61.47	0	0.00	61.60	7	5,665	0.12%
2021/11/18	4.1	61.92	3.1	61.60	61.70	1	5,651	0.02%
2021/11/17	6.1	62.00	0	0.00	62.00	6.1	5,640	0.11%
2021/11/16	0.1	61.81	4	62.05	62.60	-3.9	5,661	-0.07%
2021/11/15	0.1	61.60	2	61.90	61.80	-1.9	5,740	-0.03%
2021/11/12	0.1	61.30	0	0.00	61.50	0.1	5,769	0.00%
2021/11/11	6.1	61.17	0	0.00	61.30	6.1	5,832	0.10%
2021/11/09	5	61.34	0	0.00	61.60	5	5,932	0.08%
2021/11/08	6	61.20	0	0.00	61.70	6	5,951	0.10%
2021/11/05	1.3	60.71	12	60.53	61.50	-10.7	5,988	-0.18%
2021/11/04	2.1	61.20	0	0.00	61.00	2.1	5,994	0.04%
2021/11/03	2	61.55	100	61.45	61.80	-98	6,007	-1.63%
2021/11/02	2.1	61.45	0	0.00	61.00	2.1	6,042	0.03%
2021/11/01	4	61.30	0	0.00	61.50	4	6,031	0.07%
2021/10/29	4.2	61.60	0	0.00	61.30	4.2	6,098	0.07%
2021/10/28	2	61.75	0	0.00	61.30	2	6,123	0.03%
2021/10/27	0	0.00	0	61.80	62.00	0	6,233	0.00%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/22	2	60.80	1.1	61.38	61.10	0.9	6,690	0.01%
2021/10/20	2	60.60	2	60.60	60.40	0	6,581	0.00%
2021/10/19	1.2	62.55	0	0.00	62.10	1.2	6,426	0.02%
2021/10/15	0	0.00	1	64.40	64.90	-1	6,402	-0.02%
2021/10/14	0	64.50	0	0.00	64.30	0	6,410	0.00%
2021/10/13	1.1	64.47	1.3	64.31	64.20	-0.3	6,414	0.00%
2021/10/12	1.1	62.74	1	63.40	63.20	0.1	6,344	0.00%
2021/10/07	1	63.50	15	63.34	63.10	-14	6,454	-0.22%
2021/10/06	0.1	62.50	2	62.90	63.00	-1.9	6,490	-0.03%
2021/10/05	0.5	62.54	1	62.80	62.30	-0.5	6,472	-0.01%
2021/10/04	1.9	62.25	1	62.30	62.20	0.9	6,476	0.01%
2021/09/30	2	62.85	2	63.00	62.50	0	6,488	0.00%
2021/09/29	5.1	64.12	5	64.50	64.40	0.1	6,473	0.00%
2021/09/28	0.1	63.98	1	63.60	64.50	-0.9	6,552	-0.01%
2021/09/27	0.1	64.20	0	0.00	64.10	0.1	6,628	0.00%
2021/09/24	1	64.30	3	64.00	64.00	-2	6,687	-0.03%
2021/09/23	0.1	62.30	7	63.76	63.80	-6.9	6,730	-0.10%
2021/09/22	0.1	61.50	1	60.70	61.80	-0.9	7,012	-0.01%
2021/09/17	0.1	60.80	1	61.70	61.10	-0.9	7,052	-0.01%
2021/09/16	1.1	61.48	0	0.00	61.20	1.1	7,027	0.02%
2021/09/15	0.3	61.75	1	61.80	61.50	-0.7	7,126	-0.01%
2021/09/14	1	61.50	1	61.20	61.10	0	7,201	0.00%
2021/09/10	1	59.80	0	0.00	60.00	1	7,382	0.01%
2021/09/03	0	0.00	1	60.90	60.90	-1	7,394	-0.01%
2021/09/01	0	0.00	1.1	60.71	60.80	-1.1	7,385	-0.01%
2021/08/20	5	57.50	0	0.00	57.50	5	7,207	0.07%
2021/08/19	40	56.75	0	0.00	56.90	40	7,265	0.55%
2021/08/17	0.1	58.64	0.2	58.60	58.50	-0.1	7,149	0.00%
2021/08/16	2	59.44	1	59.30	58.60	1	7,082	0.01%
2021/08/13	1	61.70	0	0.00	61.30	1	7,037	0.01%
2021/08/12	20	61.60	1	61.50	61.20	19	7,000	0.27%
2021/08/11	0	0.00	20	62.10	62.60	-20	6,972	-0.29%
2021/08/10	0	0.00	1	62.40	62.60	-1	6,984	-0.01%
2021/08/09	0	0.00	0.2	61.80	62.60	-0.2	7,005	0.00%
2021/08/06	1	62.40	0.2	62.10	62.50	0.8	7,002	0.01%
2021/08/05	7	62.71	2	63.50	62.90	5	7,051	0.07%
2021/08/04	100	63.28	2	63.15	63.20	98	7,168	1.37%
2021/08/03	6	63.52	2	63.30	63.90	4	7,211	0.06%
2021/07/30	14.5	63.40	15	63.47	64.10	-0.5	7,141	-0.01%
2021/07/29	2	59.75	1	59.80	59.80	1	6,841	0.01%
2021/07/28	3	58.63	4	58.28	58.90	-1	6,813	-0.01%
2021/07/27	0.2	58.67	21	58.41	58.70	-20.8	6,896	-0.30%
2021/07/26	0	0.00	28	58.75	58.70	-28	7,109	-0.39%
2021/07/23	35	58.55	8	58.60	57.90	27	7,161	0.38%
2021/07/22	3	59.23	19	58.60	58.70	-16	7,133	-0.22%
2021/07/21	3	58.50	6	58.53	58.50	-3	7,069	-0.04%
2021/07/20	0	58.13	0	0.00	58.00	0	7,000	0.00%
2021/07/19	0	57.90	1	57.50	58.30	-1	6,988	-0.01%
2021/07/16	28	58.09	0	0.00	58.10	28	7,027	0.40%
2021/07/15	0	58.60	1	58.40	58.40	-1	7,052	-0.01%
2021/07/14	8	58.16	3	58.10	58.20	5	7,032	0.07%
2021/07/13	0	57.60	0	0.00	57.90	0	6,963	0.00%
2021/07/12	1	57.00	12	57.10	57.00	-11	6,911	-0.16%
2021/07/09	6	57.50	1	57.40	57.50	5	6,898	0.07%
2021/07/08	12	57.60	1	57.70	57.80	11	6,935	0.16%
2021/07/07	0	58.05	0	0.00	58.00	0	6,908	0.00%
2021/07/06	2	57.95	1	58.10	58.20	1	6,893	0.01%
2021/07/05	5	57.90	0	0.00	57.90	5	6,857	0.07%
2021/07/02	3	56.50	2	56.60	56.90	1	6,726	0.01%
2021/07/01	6	56.88	0	0.00	56.60	6	6,649	0.09%
2021/06/30	1	57.50	0	0.00	57.60	1	6,553	0.02%
2021/06/29	10	57.85	0	0.00	57.40	10	6,509	0.15%
2021/06/28	7	63.83	0	0.00	63.70	7	6,222	0.11%
2021/06/25	1	64.30	0	0.00	64.10	1	6,148	0.02%
2021/06/24	1	64.40	1	64.80	64.70	0	6,104	0.00%
2021/06/23	0	0.00	1	64.00	64.10	-1	5,975	-0.02%
2021/06/16	0	0.00	10	66.00	66.20	-10	5,637	-0.18%
2021/06/15	1	65.40	0	0.00	65.60	1	5,688	0.02%
2021/06/11	1	65.50	0	0.00	65.50	1	5,744	0.02%
2021/06/10	0	0.00	1	65.20	65.30	-1	5,802	-0.02%
2021/06/04	0	0.00	1	65.30	65.40	-1	6,356	-0.02%
2021/06/02	0	0.00	2	66.10	66.20	-2	6,715	-0.03%
2021/06/01	0	0.00	1	66.30	66.40	-1	6,879	-0.01%
2021/05/28	1	65.20	2	65.30	65.70	-1	7,047	-0.01%
2021/05/27	0	0.00	1	63.50	63.50	-1	7,125	-0.01%
2021/05/25	0	0.00	7	63.31	63.00	-7	7,395	-0.09%
2021/05/21	1	62.70	1	63.40	63.10	0	7,600	0.00%
2021/05/13	0	0.00	1	62.30	60.90	-1	8,049	-0.01%
2021/05/12	3	62.10	0	0.00	61.20	3	8,044	0.04%
2021/05/10	0	0.00	2	66.10	66.00	-2	8,070	-0.02%
2021/05/07	1	67.20	2	67.00	67.40	-1	8,241	-0.01%
2021/05/06	1	64.90	1	64.00	64.00	0	8,286	0.00%
2021/05/05	1	65.70	0	0.00	65.80	1	8,361	0.01%
2021/05/04	62	67.05	48	67.32	66.30	14	8,559	0.16%
2021/05/03	3	65.77	1	65.50	67.10	2	8,517	0.02%
2021/04/28	0	0.00	2	64.25	64.50	-2	8,294	-0.02%
2021/04/26	0	0.00	1.2	64.65	64.90	-1.2	8,364	-0.01%
2021/04/23	0	0.00	0.1	63.80	64.10	-0.1	8,391	0.00%
2021/04/22	0	0.00	2.6	63.65	63.50	-2.6	8,463	-0.03%
2021/04/20	0	0.00	10	64.40	64.20	-10	8,499	-0.12%
2021/04/19	0	0.00	3	63.50	63.50	-3	8,541	-0.04%
2021/04/16	1	62.40	1	62.60	63.00	0	8,612	0.00%
2021/04/14	1	61.20	0	0.00	62.30	1	8,731	0.01%
2021/04/13	4	62.85	0	0.00	63.00	4	8,837	0.05%
2021/04/12	1	64.00	0	0.00	64.00	1	8,901	0.01%
2021/04/09	0	0.00	1	64.70	64.80	-1	9,032	-0.01%
2021/04/08	0	0.00	2	65.20	65.20	-2	9,032	-0.02%
2021/04/07	2	64.20	1	64.49	64.50	1	8,998	0.01%
2021/04/06	1	62.90	0	0.00	63.00	1	8,948	0.01%
2021/04/01	1	63.00	1	63.40	63.20	0	8,959	0.00%
2021/03/30	0	0.00	2	64.00	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	248	62.27	62.70	-248	8,740	-2.84%	大賣/鉅額交易
2021/03/26	4	61.65	1	61.90	61.90	3	8,735	0.03%
2021/03/23	3	61.20	0	0.00	61.60	3	8,998	0.03%
2021/03/22	1	60.90	0	0.00	61.30	1	8,991	0.01%
2021/03/19	2	60.70	0	0.00	61.10	2	8,988	0.02%
2021/03/15	42	60.23	50	61.19	59.90	-8	8,767	-0.09%
2021/03/12	0	0.00	5	60.86	62.10	-5	8,654	-0.06%
2021/03/10	0	0.00	1	58.00	58.00	-1	8,425	-0.01%
2021/03/09	5	56.76	1	57.20	57.20	4	8,380	0.05%
2021/03/08	0	0.00	1	58.20	58.50	-1	8,115	-0.01%
2021/03/05	0	0.00	1	58.20	58.40	-1	8,103	-0.01%
2021/03/03	0	0.00	0.3	59.50	59.30	-0.3	8,025	0.00%
2021/03/02	1	58.90	15	60.73	58.80	-14	7,948	-0.18%
2021/02/26	3	59.40	15	59.40	59.40	-12	7,815	-0.15%
2021/02/25	6	60.90	308	61.04	60.70	-302	7,575	-3.99%	大賣/鉅額交易
2021/02/24	5	60.28	170	61.01	60.00	-165	7,513	-2.20%	大賣/鉅額交易
2021/02/23	0	0.00	83	60.85	60.20	-83	7,422	-1.12%
2021/02/22	1	59.70	1,201	60.39	61.20	-1,200	7,354	-16.32%	大賣/鉅額交易
2021/02/19	4	58.58	0	0.00	58.50	4	7,273	0.05%
2021/02/18	2	57.95	1	58.10	58.40	1	7,244	0.01%
2021/02/17	2	56.30	0	0.00	56.80	2	7,173	0.03%
2021/02/05	8	55.61	3	55.50	55.90	5	7,068	0.07%
2021/02/03	2	56.10	2	55.90	56.30	0	7,007	0.00%
2021/02/02	3	56.17	23	55.48	56.10	-20	6,942	-0.29%
2021/02/01	10	55.10	10	55.09	55.10	0	6,783	0.00%
2021/01/29	5	56.30	1	55.60	54.90	4	6,717	0.06%
2021/01/28	3	56.30	12	56.10	57.00	-9	6,543	-0.14%
2021/01/27	30	57.77	25	57.66	57.60	5	6,467	0.08%
2021/01/26	147	56.64	137	57.19	56.60	10	6,336	0.16%	大買/大賣/
2021/01/22	2	53.20	0	0.00	53.00	2	6,154	0.03%
2021/01/21	0	0.00	3	52.70	52.70	-3	6,133	-0.05%
2021/01/20	0	0.00	2	52.00	51.90	-2	6,165	-0.03%
2021/01/19	0	0.00	6	53.00	53.10	-6	6,095	-0.10%
2021/01/18	0	0.00	3	53.10	53.40	-3	6,052	-0.05%
2021/01/15	0	0.00	1	53.50	53.80	-1	6,012	-0.02%
2021/01/14	0	0.00	20	53.55	53.60	-20	5,979	-0.33%
2021/01/13	20	53.83	0	0.00	53.60	20	5,932	0.34%
2021/01/11	10	53.14	0	0.00	53.80	10	5,800	0.17%
2021/01/08	20	52.25	1	52.30	52.60	19	5,738	0.33%
2021/01/07	1	52.50	4	52.33	52.20	-3	5,643	-0.05%
2021/01/06	1	52.20	4	52.98	51.50	-3	5,581	-0.05%
2021/01/05	2	51.30	3	51.60	51.60	-1	5,375	-0.02%
2021/01/04	2	51.10	4.2	50.83	51.40	-2.2	5,291	-0.04%
2020/12/30	0	0.00	1	49.95	50.00	-1	5,174	-0.02%
2020/12/29	0.2	49.70	2	49.80	49.95	-1.8	5,164	-0.03%
2020/12/28	4	49.66	4.5	49.80	49.90	-0.5	5,162	-0.01%
2020/12/25	2	49.33	1	49.25	49.30	1	5,159	0.02%
2020/12/22	1,000	49.13	4	49.30	48.75	996	5,157	19.31%	大買/鉅額交易
2020/12/21	1,011	48.67	14	48.81	49.05	997	5,179	19.25%	大買/鉅額交易
2020/12/18	2	48.00	0	0.00	48.00	2	5,132	0.04%
2020/12/17	3	48.58	0	0.00	48.50	3	4,936	0.06%
2020/12/16	1	48.70	0.1	49.05	49.15	1	4,909	0.02%
2020/12/15	0.2	48.20	1	48.45	48.20	-0.8	4,923	-0.02%
2020/12/11	0	0.00	1	48.95	48.90	-1	4,987	-0.02%
2020/12/10	0	0.00	1	49.15	49.05	-1	4,991	-0.02%
2020/12/08	1	48.70	0	0.00	48.95	1	4,933	0.02%
2020/12/07	4.3	48.68	2	49.00	49.10	2.3	4,897	0.05%
2020/12/04	33	49.38	97	49.35	49.40	-64	4,826	-1.33%
2020/12/03	24.8	49.20	0	0.00	49.20	24.8	4,805	0.52%
2020/12/02	42	49.09	1	49.20	49.35	41	4,779	0.86%
2020/12/01	1	48.60	0	0.00	48.85	1	4,779	0.02%
2020/11/30	0	0.00	1.2	49.18	48.05	-1.2	4,794	-0.02%
2020/11/27	0	0.00	8	49.01	49.05	-8	4,647	-0.17%
2020/11/26	0	0.00	1	48.60	48.65	-1	4,653	-0.02%
2020/11/25	20	48.46	21	48.25	48.25	-1	4,727	-0.02%
2020/11/24	2	48.40	4	48.39	48.30	-2	4,747	-0.04%
2020/11/23	0	0.00	22	48.56	48.50	-22	4,715	-0.47%
2020/11/20	46	48.35	24	48.26	48.00	22	4,681	0.47%
2020/11/18	0	0.00	17	48.17	48.55	-17	4,609	-0.37%
2020/11/17	45.4	47.78	31	48.10	48.30	14.4	4,579	0.31%
2020/11/16	0	0.00	13	47.58	47.60	-13	4,603	-0.28%
2020/11/11	1	47.55	0	0.00	47.70	1	4,608	0.02%
2020/11/06	0	0.00	1	47.75	47.25	-1	4,654	-0.02%
2020/11/05	0	0.00	2	47.25	47.30	-2	4,711	-0.04%
2020/11/04	3	47.30	4	47.28	47.25	-1	4,729	-0.02%
2020/11/03	1	46.75	7.2	46.64	46.50	-6.2	4,732	-0.13%
2020/11/02	6	46.16	0	0.00	45.85	6	4,759	0.13%
2020/10/30	5	46.11	5	46.69	46.55	0	4,824	0.00%
2020/10/29	6	45.88	8	46.36	46.50	-2	4,903	-0.04%
2020/10/28	0	0.00	3	46.32	46.55	-3	5,203	-0.06%
2020/10/27	1.2	45.76	0	0.00	46.00	1.2	5,929	0.02%
2020/10/26	1	45.70	0	0.00	45.95	1	6,008	0.02%
2020/10/23	1	45.40	0	0.00	45.55	1	6,057	0.02%
2020/10/21	1	45.60	0	0.00	45.50	1	6,149	0.02%
2020/10/16	0	0.00	3	45.95	46.00	-3	6,269	-0.05%
2020/10/13	15	45.79	15	45.60	45.70	0	6,410	0.00%
2020/10/12	6	45.55	0	0.00	45.75	6	6,555	0.09%
2020/10/08	0	0.00	1	45.65	45.65	-1	6,709	-0.01%
2020/10/07	2	45.43	0	0.00	45.40	2	6,787	0.03%
2020/10/06	3	45.67	0	0.00	45.90	3	6,870	0.04%
2020/09/30	0	0.00	1	46.05	46.10	-1	7,076	-0.01%
2020/09/28	1	45.75	1	45.55	45.90	0	7,213	0.00%
2020/09/25	1	45.00	0	0.00	45.00	1	7,296	0.01%
2020/09/24	2	45.30	0	0.00	45.00	2	7,318	0.03%
2020/09/22	2	46.05	0	0.00	45.85	2	7,388	0.03%
2020/09/21	1	46.60	0	0.00	46.60	1	7,457	0.01%
2020/09/18	5	46.65	0	0.00	46.85	5	7,638	0.07%
2020/09/11	200	46.05	0	0.00	46.25	200	9,129	2.19%	大買/鉅額交易
2020/09/09	5	45.80	0	0.00	46.15	5	9,381	0.05%
2020/09/04	502	45.73	1	45.70	45.95	501	9,726	5.15%	大買/鉅額交易
2020/09/03	0	0.00	1	46.55	46.05	-1	9,816	-0.01%
2020/09/02	2	46.23	0	0.00	46.05	2	9,893	0.02%
2020/09/01	1	46.00	0	0.00	46.20	1	9,956	0.01%
2020/08/31	3	46.75	1	47.10	46.40	2	9,990	0.02%
2020/08/28	2	46.65	0	0.00	46.65	2	10,032	0.02%
2020/08/25	0	0.00	15	47.30	47.15	-15	10,220	-0.15%
2020/08/21	16	47.16	16	47.14	47.00	0	10,385	0.00%
2020/08/20	10	46.90	1	47.00	46.90	9	10,416	0.09%
2020/08/19	0	0.00	3	48.52	48.10	-3	10,435	-0.03%
2020/08/14	5	46.90	0	0.00	47.20	5	10,414	0.05%
2020/08/13	9	47.58	0	0.00	47.80	9	10,395	0.09%
2020/08/12	1	47.45	0	0.00	47.60	1	10,470	0.01%
2020/08/11	2	47.78	4	48.00	48.00	-2	10,470	-0.02%
2020/08/10	13	48.83	0	0.00	48.50	13	10,523	0.12%
2020/08/07	2	48.93	2.3	49.04	48.95	-0.3	10,562	0.00%
2020/08/06	8	48.74	1	48.75	48.85	7	10,557	0.07%
2020/08/05	1	49.50	3	49.43	49.10	-2	10,579	-0.02%
2020/08/04	3	49.02	4	49.05	49.35	-1	10,545	-0.01%
2020/08/03	9	49.10	261	48.94	48.60	-252	10,452	-2.41%	大賣/鉅額交易
2020/07/31	7	49.27	25	49.30	49.60	-18	10,222	-0.18%
2020/07/30	0	0.00	1	45.35	45.70	-1	9,516	-0.01%
2020/07/29	2	45.18	0	0.00	44.80	2	9,473	0.02%
2020/07/28	6	45.28	0	0.00	45.05	6	9,560	0.06%
2020/07/27	9	45.90	0	0.00	45.50	9	9,662	0.09%
2020/07/24	2	46.48	0	0.00	46.50	2	9,665	0.02%
2020/07/23	2	46.60	0	0.00	46.55	2	9,683	0.02%
2020/07/22	2	46.65	3	46.75	46.70	-1	9,665	-0.01%
2020/07/16	5	47.45	0	0.00	46.90	5	9,635	0.05%
2020/07/14	0	0.00	2	47.13	46.95	-2	9,476	-0.02%
2020/07/13	7	46.62	2	47.10	47.10	5	9,445	0.05%
2020/07/08	0	0.00	4	47.05	47.15	-4	9,233	-0.04%
2020/07/07	2	46.80	0	0.00	47.05	2	9,124	0.02%
2020/07/06	3	46.90	0	0.00	47.05	3	9,052	0.03%
2020/07/03	1	46.85	0	0.00	46.85	1	9,031	0.01%
2020/07/01	1	46.90	7	46.89	46.75	-6	9,093	-0.07%
2020/06/30	4	46.66	0	0.00	46.30	4	9,056	0.04%
2020/06/29	1	46.55	0	0.00	46.50	1	9,047	0.01%
2020/06/24	3	47.45	1	47.40	47.30	2	8,911	0.02%
2020/06/23	15	48.02	0	0.00	47.40	15	8,773	0.17%
2020/06/22	1	52.20	0	0.00	53.10	1	8,201	0.01%
2020/06/18	0	0.00	1	52.40	52.40	-1	7,710	-0.01%
2020/06/16	0	0.00	1	51.10	51.10	-1	7,683	-0.01%
2020/06/12	3	49.73	2	50.90	50.80	1	7,842	0.01%
2020/06/11	5	50.84	0	0.00	50.70	5	7,891	0.06%
2020/06/10	0	0.00	4.5	50.98	51.40	-4.5	7,831	-0.06%
2020/06/09	1	50.60	0	0.00	50.60	1	7,922	0.01%
2020/06/08	0	0.00	1	50.80	50.80	-1	8,045	-0.01%
2020/06/05	1	50.10	150	50.16	50.40	-149	8,035	-1.85%	大賣/鉅額交易
2020/06/03	0	0.00	2	49.30	49.55	-2	8,104	-0.02%
2020/06/01	1	48.85	2	48.95	48.85	-1	8,099	-0.01%
2020/05/29	1	48.50	0	0.00	48.10	1	8,246	0.01%
2020/05/27	0	0.00	5	48.67	48.65	-5	8,475	-0.06%
2020/05/26	0	0.00	3	48.15	48.00	-3	8,632	-0.03%
2020/05/25	0	0.00	4	47.10	47.25	-4	8,538	-0.05%
2020/05/22	1	46.85	6	47.20	46.75	-5	8,600	-0.06%
2020/05/21	1	47.10	0	0.00	47.35	1	8,654	0.01%
2020/05/20	0	0.00	4	47.04	46.80	-4	8,706	-0.05%
2020/05/19	0	0.00	7	46.51	46.80	-7	8,790	-0.08%
2020/05/18	1	45.60	0	0.00	45.50	1	8,698	0.01%
2020/05/15	10.4	46.29	2	46.00	46.10	8.4	8,648	0.10%
2020/05/14	0	0.00	1	46.65	46.85	-1	8,495	-0.01%
2020/05/07	10	46.63	4	46.60	46.45	6	8,124	0.07%
2020/05/06	0	0.00	20	46.55	46.55	-20	8,039	-0.25%
2020/05/05	0	0.00	24	46.65	46.65	-24	7,985	-0.30%
2020/05/04	2	45.33	1	46.20	46.50	1	7,975	0.01%
2020/04/30	44	46.33	7	46.39	46.50	37	7,841	0.47%
2020/04/29	2	45.60	0	0.00	45.40	2	7,718	0.03%
2020/04/28	0	0.00	1	45.15	45.05	-1	7,755	-0.01%
2020/04/27	1	44.45	0	0.00	44.40	1	7,854	0.01%
2020/04/24	0	0.00	1	43.95	43.80	-1	7,811	-0.01%
2020/04/23	0	0.00	3	43.90	44.00	-3	7,797	-0.04%
2020/04/22	0	0.00	5	43.50	43.50	-5	7,731	-0.06%
2020/04/21	3	43.00	0	0.00	43.00	3	7,654	0.04%
2020/04/20	2	43.40	0	0.00	43.45	2	7,573	0.03%
2020/04/17	5	43.09	0	0.00	42.95	5	7,499	0.07%
2020/04/16	2	43.25	0	0.00	43.20	2	7,392	0.03%
2020/04/15	1	43.45	0	0.00	43.70	1	7,306	0.01%
2020/04/14	3	43.40	3	43.23	43.25	0	7,251	0.00%
2020/04/10	10	42.40	0	0.00	42.50	10	7,197	0.14%
2020/04/09	2	42.20	0	0.00	42.15	2	7,205	0.03%
2020/04/08	1	42.40	1	42.30	42.15	0	7,196	0.00%
2020/04/07	3	42.20	0	0.00	42.10	3	7,149	0.04%
2020/04/06	0	0.00	2	42.05	42.25	-2	7,047	-0.03%
2020/04/01	7	41.35	0	0.00	41.35	7	6,917	0.10%
2020/03/31	1	40.85	0	0.00	41.30	1	6,843	0.01%
2020/03/30	2	40.65	0	0.00	41.00	2	6,708	0.03%
2020/03/25	5	40.49	3	40.75	40.50	2	6,604	0.03%
2020/03/24	4	39.85	0	0.00	39.35	4	6,524	0.06%
2020/03/23	0	0.00	28	38.58	38.55	-28	6,496	-0.43%
2020/03/20	0	0.00	2	40.43	40.65	-2	6,462	-0.03%
2020/03/19	2	37.90	4	38.15	37.80	-2	6,314	-0.03%
2020/03/18	4	39.18	0	0.00	39.10	4	6,121	0.07%
2020/03/17	2	39.83	0	0.00	39.40	2	6,012	0.03%
2020/03/16	0	0.00	2	40.98	40.35	-2	5,848	-0.03%
2020/03/13	5	40.29	0	0.00	41.30	5	5,725	0.09%
2020/03/12	4	42.40	0	0.00	42.00	4	5,480	0.07%
2020/03/11	1	44.20	0	0.00	44.20	1	5,258	0.02%
2020/03/10	0	0.00	2	44.20	44.00	-2	5,216	-0.04%
2020/03/09	1	43.50	1	44.30	44.00	0	5,074	0.00%
2020/03/06	0	0.00	1	44.60	44.35	-1	5,015	-0.02%
2020/03/05	0	0.00	1	45.10	44.85	-1	4,966	-0.02%
2020/03/04	3	45.25	8	45.24	45.10	-5	4,875	-0.10%
2020/03/03	0	0.00	4	44.06	43.95	-4	4,719	-0.08%
2020/03/02	9	42.75	2	43.03	42.85	7	4,574	0.15%
2020/02/27	2	44.13	2	44.05	43.85	0	4,715	0.00%
2020/02/26	1	43.45	0	0.00	43.45	1	4,524	0.02%
2020/02/25	2	43.93	0	0.00	43.95	2	4,492	0.04%
2020/02/24	3	44.10	0	0.00	44.00	3	4,496	0.07%
2020/02/21	3	46.00	0	0.00	45.60	3	4,422	0.07%
2020/02/19	0	0.00	2	47.60	47.65	-2	4,290	-0.05%
2020/02/18	2	47.05	0	0.00	47.05	2	4,324	0.05%
2020/02/14	1	47.30	0	0.00	47.30	1	4,386	0.02%
2020/02/11	0	0.00	0.1	46.95	46.95	-0.1	4,537	0.00%
2020/02/10	0.1	47.00	0	0.00	47.00	0.1	4,607	0.00%
2020/02/07	0	0.00	1	47.20	47.20	-1	4,644	-0.02%
2020/02/05	2	47.15	2	47.00	47.00	0	4,856	0.00%
2020/02/04	0	0.00	2	47.60	47.50	-2	4,862	-0.04%
2020/02/03	1	47.00	5	47.02	47.00	-4	4,925	-0.08%
2020/01/31	0	0.00	2	47.90	47.20	-2	4,919	-0.04%
2020/01/30	12	46.59	0	0.00	45.65	12	4,862	0.25%
2020/01/20	1	50.00	2	50.10	50.00	-1	4,775	-0.02%
2020/01/17	0	0.00	4	49.94	50.00	-4	4,867	-0.08%
2020/01/13	1	49.00	0	0.00	49.25	1	5,679	0.02%
2020/01/09	4	48.89	0	0.00	48.75	4	5,933	0.07%
2020/01/08	2	48.58	11	48.94	48.70	-9	6,027	-0.15%
2020/01/07	0	0.00	7	49.05	48.90	-7	6,080	-0.12%
2020/01/06	0	0.00	2	49.25	49.05	-2	6,158	-0.03%
2020/01/03	0	0.00	5	49.64	49.70	-5	6,196	-0.08%
2020/01/02	5	49.25	0	0.00	49.20	5	6,312	0.08%
2019/12/31	3	49.50	0	0.00	49.35	3	6,321	0.05%
2019/12/24	1	49.55	0	0.00	49.50	1	6,829	0.01%
2019/12/23	1	49.60	15	49.75	49.75	-14	6,920	-0.20%
2019/12/20	15	49.65	2	51.00	49.65	13	7,003	0.19%
2019/12/19	0	0.00	2	51.00	50.50	-2	6,975	-0.03%
2019/12/18	0	0.00	14	50.96	51.10	-14	6,984	-0.20%
2019/12/16	0	0.00	3	50.30	50.50	-3	7,045	-0.04%
2019/12/11	0	0.00	2	49.83	49.90	-2	7,034	-0.03%
2019/12/10	1	49.35	0	0.00	49.15	1	7,045	0.01%
2019/12/06	0	0.00	1	49.45	49.10	-1	7,085	-0.01%
2019/12/05	0	0.00	6	49.33	49.50	-6	7,090	-0.08%
2019/12/04	1.3	48.68	0	0.00	48.75	1.3	7,085	0.02%
2019/12/03	1	48.40	0	0.00	48.50	1	7,139	0.01%
2019/12/02	1	48.50	2	48.40	48.30	-1	7,129	-0.01%
2019/11/29	5	48.49	0	0.00	48.40	5	7,151	0.07%
2019/11/28	4	49.20	1	49.10	49.10	3	7,169	0.04%
2019/11/27	2	49.75	0	0.00	49.60	2	7,282	0.03%
2019/11/26	3	49.82	0	0.00	49.75	3	7,305	0.04%
2019/11/22	0	0.00	3	50.83	50.90	-3	7,013	-0.04%
2019/11/21	2	50.80	2	50.80	50.60	0	7,051	0.00%
2019/11/19	6	50.17	0	0.00	50.40	6	7,015	0.09%
2019/11/13	1	50.00	0	0.00	49.95	1	7,462	0.01%
2019/11/11	4	49.91	0	0.00	49.90	4	7,577	0.05%
2019/11/08	2	50.50	0	0.00	50.40	2	7,597	0.03%
2019/11/07	1	50.80	4	51.00	51.10	-3	7,684	-0.04%
2019/11/06	2	50.60	0	0.00	50.80	2	7,782	0.03%
2019/11/05	4	50.95	5	51.04	51.50	-1	7,928	-0.01%
2019/11/04	1	49.80	0	0.00	50.70	1	7,945	0.01%
2019/10/31	0	0.00	2	50.00	50.20	-2	8,248	-0.02%
2019/10/29	0	0.00	11	49.72	49.90	-11	8,695	-0.13%
2019/10/28	5	48.61	4	49.10	49.55	1	8,690	0.01%
2019/10/25	13	49.37	0	0.00	49.50	13	8,652	0.15%
2019/10/24	5	49.68	16	49.60	50.10	-11	8,605	-0.13%
2019/10/23	13	49.17	0	0.00	49.20	13	8,508	0.15%
2019/10/22	1	50.80	1	51.10	51.50	0	8,344	0.00%
2019/10/21	0	0.00	1	48.00	48.00	-1	7,972	-0.01%
2019/10/17	1	48.50	0	0.00	48.55	1	8,089	0.01%
2019/10/16	1	48.90	0	0.00	48.90	1	8,062	0.01%
2019/10/08	0	0.00	2	50.10	49.10	-2	7,972	-0.03%
2019/10/07	1	48.65	0	48.70	48.70	1	7,876	0.01%
2019/10/04	1	48.40	0	0.00	48.90	1	7,876	0.01%
2019/09/27	0	0.00	10	50.42	49.30	-10	7,555	-0.13%
2019/09/25	1	49.60	1	49.95	49.80	0	7,362	0.00%
2019/09/20	0	0.00	10	48.70	48.60	-10	7,247	-0.14%
2019/09/18	1	48.35	1	48.35	48.80	0	7,117	0.00%
2019/09/10	0	0.00	1	49.00	48.95	-1	7,090	-0.01%
2019/09/05	0	0.00	500	48.39	48.75	-500	7,039	-7.10%	大賣/鉅額交易
2019/09/03	4	47.89	504	47.99	47.70	-500	6,916	-7.23%	大賣/鉅額交易
2019/09/02	0	0.00	702	49.13	48.95	-702	6,898	-10.18%	大賣/鉅額交易
2019/08/27	40	48.80	40	48.88	48.40	0	6,762	0.00%
2019/08/26	10	48.43	11	48.25	48.25	-1	6,675	-0.01%
2019/08/23	0	0.00	1	48.70	48.20	-1	6,689	-0.01%
2019/08/22	19	48.23	19	48.55	48.55	0	6,697	0.00%
2019/08/21	20	48.48	23	47.97	48.00	-3	6,822	-0.04%
2019/08/20	25	48.52	21	48.95	49.00	4	6,719	0.06%
2019/08/19	1	47.90	0	0.00	47.10	1	6,537	0.02%
2019/08/16	14	47.48	19	47.57	47.90	-5	6,449	-0.08%
2019/08/15	0	0.00	1	46.90	46.65	-1	6,267	-0.02%
2019/08/14	14	46.72	14	46.46	46.30	0	6,153	0.00%
2019/08/13	6	46.75	6	46.30	46.30	0	6,100	0.00%
2019/08/12	9	47.39	10	47.32	46.40	-1	6,048	-0.02%
2019/08/08	0	0.00	2	46.98	46.80	-2	5,952	-0.03%
2019/08/07	68	46.44	0	0.00	46.00	68	5,807	1.17%
2019/08/06	1	46.80	0	0.00	46.80	1	5,647	0.02%
2019/08/05	0	0.00	1	46.80	47.00	-1	5,463	-0.02%
2019/08/02	22	46.71	33	46.86	47.00	-11	5,354	-0.21%
2019/08/01	23	45.24	69	45.03	46.25	-46	5,076	-0.91%
2019/07/31	60	43.90	0	0.00	44.30	60	4,712	1.27%
2019/07/30	1	43.70	0	0.00	43.60	1	4,608	0.02%
2019/07/25	2	43.70	0	0.00	43.50	2	4,556	0.04%
2019/07/24	5	43.75	0	0.00	43.70	5	4,661	0.11%
2019/07/23	1,000	43.43	0	0.00	43.70	1,000	4,723	21.17%	大買/鉅額交易
2019/07/16	0	0.00	1	47.20	47.20	-1	4,222	-0.02%
2019/07/10	0	0.00	1	46.90	46.70	-1	4,107	-0.02%
2019/07/08	1	46.55	0	0.00	46.75	1	4,116	0.02%
2019/06/28	0	0.00	10	45.55	45.50	-10	4,303	-0.23%
2019/06/20	0	0.00	1	45.90	45.70	-1	4,439	-0.02%
2019/06/17	0	0.00	48.2	45.01	45.05	-48.2	4,482	-1.08%
2019/06/12	1	45.55	0	0.00	45.70	1	4,588	0.02%
2019/06/10	0	0.00	1	46.00	46.00	-1	4,664	-0.02%
2019/06/04	0	0.00	1	45.50	45.25	-1	4,691	-0.02%
2019/05/30	0	0.00	14	44.99	45.10	-14	4,772	-0.29%
2019/05/28	0	0.00	19	44.52	44.35	-19	5,194	-0.37%
2019/05/24	0	0.00	6	44.03	44.10	-6	5,172	-0.12%
2019/05/17	0	0.00	1	43.30	42.95	-1	5,277	-0.02%
2019/05/15	0	0.00	1	43.50	43.50	-1	5,388	-0.02%
2019/05/14	0	0.00	5	42.90	42.80	-5	5,453	-0.09%
2019/05/10	1	43.05	0	0.00	43.05	1	5,622	0.02%
2019/05/09	1	43.15	0	0.00	43.40	1	5,755	0.02%
2019/05/07	85	43.19	0	0.00	44.30	85	5,821	1.46%
2019/05/06	156	43.28	0	0.00	43.25	156	5,845	2.67%	大買/鉅額交易
2019/05/03	1	43.70	0	0.00	43.70	1	5,914	0.02%
2019/05/02	1	43.05	0	0.00	43.40	1	6,055	0.02%
2019/04/30	2	43.55	0	0.00	43.55	2	6,144	0.03%
2019/04/29	16	44.83	0	0.00	44.45	16	6,074	0.26%
2019/04/26	0	0.00	16	45.00	45.20	-16	6,104	-0.26%
2019/04/23	2	44.55	2	45.00	45.00	0	6,335	0.00%
2019/04/18	2	44.25	0	0.00	44.30	2	6,616	0.03%
2019/04/11	6	44.55	0	0.00	44.25	6	7,075	0.08%
2019/04/10	4	44.80	10	45.15	45.25	-6	7,060	-0.08%
2019/04/03	0	0.00	1	44.80	44.90	-1	7,072	-0.01%
2019/04/02	1	44.40	0	0.00	44.80	1	7,062	0.01%
2019/03/28	0	0.00	1	45.00	44.05	-1	6,945	-0.01%
2019/03/18	0	0.00	1	44.35	44.30	-1	7,278	-0.01%
2019/03/15	0	0.00	20	44.00	44.10	-20	7,313	-0.27%
2019/03/14	1	43.65	0	0.00	43.40	1	7,266	0.01%
2019/03/12	0	0.00	1	43.85	43.60	-1	7,293	-0.01%
2019/03/08	0	0.00	1	43.55	43.40	-1	7,455	-0.01%
2019/03/07	1	43.75	0	0.00	43.50	1	7,876	0.01%
2019/03/06	14	43.71	0	0.00	43.55	14	7,935	0.18%
2019/03/05	6	43.04	0	0.00	43.10	6	8,033	0.07%
2019/03/04	3	43.15	2	43.15	43.10	1	8,087	0.01%
2019/02/27	13	44.89	2	44.70	44.55	11	7,947	0.14%
2019/02/25	1	46.20	0	0.00	46.40	1	7,680	0.01%
2019/02/22	12	45.63	4	45.71	45.85	8	7,702	0.10%
2019/02/21	3	45.63	0	0.00	45.50	3	7,706	0.04%
2019/02/20	0	0.00	3	45.60	45.95	-3	7,720	-0.04%
2019/02/19	12	45.70	12	45.66	45.25	0	7,756	0.00%
2019/02/18	1	46.15	1	45.95	46.15	0	7,802	0.00%
2019/02/14	1	45.40	4	45.58	45.65	-3	7,846	-0.04%
2019/02/13	0	0.00	1	46.80	46.70	-1	7,813	-0.01%
2019/02/12	0	0.00	6	46.40	46.60	-6	7,819	-0.08%
2019/02/11	8	46.33	12	46.29	46.65	-4	7,868	-0.05%
2019/01/30	1	45.35	0	0.00	45.25	1	7,772	0.01%
2019/01/29	0	0.00	38	44.75	44.85	-38	7,693	-0.49%
2019/01/28	0	0.00	1	44.45	44.50	-1	7,670	-0.01%
2019/01/25	1	44.35	3	44.42	44.50	-2	7,655	-0.03%
2019/01/23	1	43.70	5	43.60	44.10	-4	7,699	-0.05%
2019/01/22	5	43.45	6	43.31	43.35	-1	7,586	-0.01%
2019/01/21	1	42.80	9	42.94	43.00	-8	7,476	-0.11%
2019/01/18	0	0.00	37	43.00	43.00	-37	7,416	-0.50%
2019/01/17	0	0.00	2	42.80	42.95	-2	7,352	-0.03%
2019/01/16	2	42.70	0	0.00	42.70	2	7,305	0.03%
2019/01/15	1	42.95	3	42.87	43.05	-2	7,286	-0.03%
2019/01/10	1	43.35	2	43.63	42.95	-1	7,226	-0.01%
2019/01/09	1	43.05	7	42.89	43.30	-6	7,077	-0.08%
2019/01/08	1	41.45	0	0.00	41.60	1	6,880	0.01%
2019/01/07	4	41.45	4	41.35	41.45	0	6,838	0.00%
2019/01/04	3	41.05	0	0.00	40.65	3	6,835	0.04%
2019/01/03	1	41.50	6	41.22	41.50	-5	6,932	-0.07%
2019/01/02	0	0.00	2	40.65	40.65	-2	6,840	-0.03%
2018/12/27	0	0.00	2	40.30	40.65	-2	6,852	-0.03%
2018/12/26	3	39.65	6	39.98	39.90	-3	6,852	-0.04%
2018/12/25	2	40.25	13	40.17	39.75	-11	6,839	-0.16%
2018/12/21	2	40.93	0	0.00	41.00	2	6,899	0.03%
2018/12/20	0	0.00	4	41.20	41.20	-4	6,826	-0.06%
2018/12/19	1	40.45	2	40.93	41.00	-1	6,774	-0.01%
2018/12/18	1	40.05	0	0.00	40.00	1	6,652	0.02%
2018/12/17	1	40.25	0	0.00	40.20	1	6,682	0.01%
2018/12/13	0	0.00	1	40.75	40.75	-1	6,633	-0.02%
2018/12/12	1	40.50	1	40.90	40.50	0	6,585	0.00%
2018/12/11	1	40.15	9	40.45	40.50	-8	6,529	-0.12%
2018/12/10	8	40.48	1	40.80	40.95	7	6,518	0.11%
2018/12/07	1	40.90	0	0.00	40.55	1	6,647	0.02%
2018/12/06	1	40.35	0	0.00	41.00	1	6,658	0.02%
2018/12/04	8	41.50	9	41.65	41.65	-1	6,591	-0.02%
2018/12/03	1	41.05	10.2	41.15	41.30	-9.2	6,481	-0.14%
2018/11/30	0	0.00	0.7	40.20	40.90	-0.7	6,372	-0.01%
2018/11/29	0	0.00	2	40.15	40.00	-2	5,899	-0.03%
2018/11/28	0	0.00	16	39.65	39.70	-16	5,771	-0.28%
2018/11/27	0	0.00	11	39.00	39.35	-11	5,615	-0.20%
2018/11/21	0	0.00	1	38.40	38.40	-1	5,292	-0.02%
2018/11/13	0	0.00	1	37.85	38.15	-1	4,951	-0.02%
2018/11/09	1	37.75	3	37.85	38.00	-2	4,868	-0.04%
2018/11/08	0	0.00	2	38.80	38.80	-2	4,838	-0.04%
2018/11/07	0	0.00	11	38.34	38.55	-11	4,828	-0.23%
2018/11/06	0	0.00	17	37.87	38.00	-17	4,792	-0.35%
2018/11/05	0	0.00	5	37.80	37.80	-5	4,786	-0.10%
2018/11/01	0	0.00	5	36.15	37.00	-5	4,812	-0.10%
2018/10/31	8	35.35	1	35.35	35.50	7	4,742	0.15%
2018/10/29	1	35.05	1	35.00	35.15	0	4,587	0.00%
2018/10/26	0	0.00	3	35.17	35.40	-3	4,620	-0.06%
2018/10/25	0	0.00	3	35.33	35.30	-3	4,637	-0.06%
2018/10/24	10	35.90	10	35.60	35.65	0	4,770	0.00%
2018/10/23	0	0.00	9	35.58	35.65	-9	4,777	-0.19%
2018/10/19	1	34.05	3	34.45	34.50	-2	4,807	-0.04%
2018/10/17	3	34.10	0	0.00	34.15	3	4,840	0.06%
2018/10/16	4	33.80	14	33.79	33.95	-10	4,910	-0.20%
2018/10/15	1	33.65	0	0.00	33.65	1	4,934	0.02%
2018/10/12	10	33.70	0	0.00	33.65	10	4,960	0.20%
2018/10/11	4	33.69	2	33.20	33.05	2	4,978	0.04%
2018/10/08	1	36.10	0	0.00	36.00	1	5,030	0.02%
2018/10/04	3	36.83	0	0.00	36.80	3	5,058	0.06%
2018/10/02	2	38.00	6	37.70	37.80	-4	5,122	-0.08%
2018/10/01	9	38.22	0	0.00	38.15	9	5,124	0.18%
2018/09/28	1	38.80	0	0.00	38.40	1	5,182	0.02%
2018/09/26	1	37.95	0	0.00	38.00	1	5,110	0.02%
2018/09/21	0	0.00	1	37.70	38.10	-1	5,172	-0.02%
2018/09/20	1	37.55	2	37.50	37.20	-1	5,092	-0.02%
2018/09/17	0	0.00	5	37.70	37.65	-5	5,260	-0.10%
2018/09/13	3	36.95	2	37.10	37.35	1	5,356	0.02%
2018/09/10	5	35.20	0	0.00	35.35	5	5,371	0.09%
2018/09/07	1	35.70	0	0.00	35.70	1	5,532	0.02%
2018/09/03	1	36.45	0	36.55	36.50	1	5,698	0.02%
2018/08/31	1	36.55	6	36.62	36.95	-5	5,760	-0.09%
2018/08/30	1	36.45	0	0.00	36.40	1	5,755	0.02%
2018/08/24	2	35.15	0	0.00	35.35	2	5,819	0.03%
2018/08/22	6	35.81	0	0.00	35.90	6	6,021	0.10%
2018/08/20	1	35.20	0	0.00	35.20	1	5,995	0.02%
2018/08/15	1	36.10	1	35.70	35.70	0	5,961	0.00%
2018/08/14	0	0.00	1	35.90	35.90	-1	5,911	-0.02%
2018/08/13	1	36.60	0	0.00	36.60	1	5,821	0.02%
2018/08/10	4	37.23	2	37.05	37.20	2	5,789	0.03%
2018/08/09	5	39.89	6	39.98	39.85	-1	5,760	-0.02%
2018/08/08	2	40.10	0	0.00	40.10	2	5,673	0.04%
2018/08/07	5	39.95	0	0.00	39.95	5	5,628	0.09%
2018/08/06	3	39.85	1	39.95	39.95	2	5,583	0.04%
2018/08/03	5	39.62	0	0.00	39.80	5	5,577	0.09%
2018/08/02	3	39.83	0	0.00	39.70	3	5,595	0.05%
2018/08/01	6	39.97	1	39.90	40.00	5	5,577	0.09%
2018/07/31	1	39.45	2	40.20	40.20	-1	5,611	-0.02%
2018/07/30	1	39.70	2	39.75	39.95	-1	5,475	-0.02%
2018/07/27	4	39.50	0	0.00	39.75	4	5,455	0.07%
2018/07/26	0	0.00	5	39.50	39.75	-5	5,466	-0.09%
2018/07/24	5	38.65	0	0.00	38.75	5	5,485	0.09%
2018/07/23	2	38.55	0	0.00	38.55	2	5,437	0.04%
2018/07/20	3	38.77	300	38.81	38.80	-297	5,373	-5.53%	大賣/鉅額交易
2018/07/19	2	38.83	1.2	38.80	38.55	0.8	5,334	0.01%
2018/07/18	1	38.50	0	0.00	38.50	1	5,322	0.02%
2018/07/17	4	38.29	0	0.00	38.15	4	5,279	0.08%
2018/07/16	9	38.00	81	37.93	37.70	-72	5,155	-1.40%
2018/07/13	3	37.25	3	37.50	37.55	0	5,093	0.00%
2018/07/12	2	36.75	0	0.00	36.75	2	5,056	0.04%
2018/07/11	5	36.41	0	0.00	36.80	5	5,066	0.10%
2018/07/10	79.5	36.80	2	36.85	36.80	77.5	5,024	1.54%
2018/07/09	0.7	36.15	0	0.00	36.10	0.7	5,014	0.01%
2018/07/06	3	36.00	0	0.00	35.80	3	5,007	0.06%
2018/07/05	3	36.27	0	0.00	36.20	3	4,984	0.06%
2018/07/04	0	0.00	0	36.75	36.50	0	5,016	0.00%
2018/07/02	6	36.95	0	0.00	36.80	6	5,118	0.12%
2018/06/29	4	36.90	0	0.00	36.90	4	5,067	0.08%
2018/06/26	8	37.02	0	0.00	37.00	8	4,973	0.16%
2018/06/25	4	37.51	1	37.50	37.45	3	4,848	0.06%
2018/06/22	1	37.75	0	0.00	37.95	1	4,763	0.02%
2018/06/19	3	38.10	0	0.00	38.15	3	4,700	0.06%
2018/06/15	9	38.61	0	0.00	38.55	9	4,664	0.19%
2018/06/13	3	39.73	0	0.00	39.80	3	4,493	0.07%
2018/06/11	0	0.00	2	39.95	39.95	-2	4,693	-0.04%
2018/06/08	1	40.00	1	40.00	40.00	0	4,919	0.00%
2018/06/07	3	40.20	1	40.45	40.60	2	4,985	0.04%
2018/06/04	1	39.05	0	0.00	39.05	1	5,102	0.02%
2018/06/01	6	39.03	0	0.00	39.05	6	5,167	0.12%
2018/05/31	1	38.60	0	0.00	39.10	1	5,174	0.02%
2018/05/30	0	0.00	4	38.90	38.50	-4	5,092	-0.08%
2018/05/25	0	0.00	2	38.75	38.85	-2	5,863	-0.03%
2018/05/24	0	0.00	1	38.75	38.80	-1	6,289	-0.02%
2018/05/23	2	38.28	0	0.00	38.25	2	6,605	0.03%
2018/05/22	1	38.65	0	0.00	38.45	1	6,619	0.02%
2018/05/18	8	38.25	0	0.00	38.15	8	6,780	0.12%
2018/05/16	0	0.00	2	38.65	38.45	-2	6,862	-0.03%
2018/05/15	1	38.30	0	0.00	38.20	1	6,935	0.01%
2018/05/11	5	38.80	0	0.00	38.85	5	7,125	0.07%
2018/05/10	1	38.35	0	0.00	38.45	1	7,125	0.01%
2018/05/09	1	38.35	0	0.00	38.15	1	7,114	0.01%
2018/05/08	1	38.45	1	38.30	38.50	0	7,162	0.00%
2018/05/04	2	37.73	0	0.00	38.00	2	7,115	0.03%
2018/05/03	6	38.05	0	0.00	38.00	6	7,152	0.08%
2018/05/02	4	38.60	55	38.64	38.60	-51	7,218	-0.71%
2018/04/30	91	38.96	3	39.05	39.25	88	7,204	1.22%
2018/04/26	15	39.90	0	0.00	39.80	15	7,112	0.21%
2018/04/25	12	39.78	0	0.00	40.00	12	7,150	0.17%
2018/04/24	7	39.74	0	0.00	39.15	7	7,276	0.10%
2018/04/23	25	40.23	0	0.00	40.25	25	7,255	0.34%
2018/04/18	0.2	40.65	0	0.00	40.65	0.2	7,217	0.00%
2018/04/17	4	40.93	0	0.00	41.05	4	7,234	0.06%
2018/04/02	1	41.10	0	0.00	41.10	1	7,087	0.01%
2018/03/30	0	0.00	1	41.05	40.65	-1	7,112	-0.01%
2018/03/29	1	40.25	0	0.00	40.70	1	7,101	0.01%
2018/03/27	21.3	40.70	1	40.75	40.80	20.3	7,048	0.29%
2018/03/26	1	40.30	0	0.00	40.25	1	7,075	0.01%
2018/03/23	1	40.00	0	0.00	40.50	1	7,119	0.01%
2018/03/22	5	41.25	0	0.00	41.40	5	7,142	0.07%
2018/03/21	0.3	41.20	4	41.23	41.10	-3.7	7,231	-0.05%
2018/03/20	2	41.60	0	0.00	41.75	2	7,292	0.03%
2018/03/16	0	0.00	1	41.75	41.75	-1	7,679	-0.01%
2018/03/15	6	41.32	3	42.08	42.35	3	7,535	0.04%
2018/03/14	3	40.95	0	0.00	40.75	3	7,453	0.04%
2018/03/13	1	41.45	0	0.00	41.75	1	7,307	0.01%
2018/03/12	0.4	42.05	0	0.00	42.00	0.4	7,268	0.01%
2018/03/09	0.2	42.60	0	0.00	42.60	0.2	7,218	0.00%
2018/03/08	0.1	42.70	0	0.00	42.70	0.1	7,228	0.00%
2018/03/07	1.2	42.93	0	0.00	42.60	1.2	7,236	0.02%
2018/03/06	0.7	43.20	11	43.40	43.30	-10.3	7,397	-0.14%
2018/03/05	1	43.00	1	43.80	43.00	0	7,768	0.00%
2018/03/02	0	0.00	3	43.02	43.00	-3	7,769	-0.04%
2018/03/01	11	43.39	96	42.80	42.70	-85	7,735	-1.10%
2018/02/27	1	42.80	5	43.46	42.00	-4	7,397	-0.05%
2018/02/26	13	43.45	138	42.63	43.00	-125	7,153	-1.75%	大賣/鉅額交易
2018/02/23	65	40.83	72	42.60	42.70	-7	6,778	-0.10%
2018/02/22	221	39.33	1	39.60	39.35	220	6,571	3.35%	大買/鉅額交易
2018/02/21	5	39.30	1	38.80	39.60	4	6,570	0.06%
2018/02/12	1	37.50	0	0.00	37.45	1	6,535	0.02%
2018/02/09	1	37.10	0	0.00	37.65	1	6,548	0.02%
2018/02/08	1	38.35	0	0.00	38.35	1	6,568	0.02%
2018/02/07	4	39.51	0	0.00	39.60	4	6,701	0.06%
2018/02/06	0	0.00	3	39.13	39.30	-3	6,835	-0.04%
2018/02/05	1	41.10	0	0.00	41.20	1	6,900	0.01%
2018/02/02	5	41.90	0	0.00	41.95	5	7,010	0.07%
2018/02/01	5	42.10	0	0.00	41.85	5	7,092	0.07%
2018/01/31	0	0.00	1	42.20	42.80	-1	7,129	-0.01%
2018/01/29	0	0.00	7	42.95	43.00	-7	7,271	-0.10%
2018/01/26	6	42.50	0	0.00	42.90	6	7,407	0.08%
2018/01/25	1	43.00	22	43.04	43.10	-21	7,575	-0.28%
2018/01/24	7	41.70	3	41.90	41.90	4	7,627	0.05%
2018/01/23	0	0.00	10	41.50	41.60	-10	7,740	-0.13%
2018/01/19	3	41.45	2	41.23	41.25	1	7,878	0.01%
2018/01/18	0	0.00	0	41.30	41.40	0	7,889	0.00%
2018/01/17	5	40.20	0	0.00	40.35	5	7,809	0.06%
2018/01/15	0	0.00	1	40.20	40.20	-1	7,881	-0.01%
2018/01/12	5	38.90	2	40.00	40.10	3	7,977	0.04%
2018/01/11	1	38.60	0	0.00	38.80	1	8,045	0.01%
2018/01/10	1	39.70	0	0.00	39.90	1	8,251	0.01%
2018/01/09	5	39.90	0	0.00	39.40	5	8,350	0.06%
2018/01/05	0	0.00	1	40.00	39.90	-1	8,413	-0.01%
2018/01/03	0	40.00	2	40.30	40.00	-2	8,536	-0.02%
2018/01/02	0	0.00	2	40.40	40.60	-2	8,581	-0.02%