光寶科 (2301)-統一-三重券商分點個股進出

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
96.1
漲跌
▼2.9
漲幅
-2.93%
成交量
23,737張
產業
上市電腦週邊類股
1404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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	28	96.95	12	96.22	96.10	16	22,327	0.07%
2024/04/18	13	99.12	29	99.11	99.00	-16	22,146	-0.07%
2024/04/17	31	95.81	1.3	96.02	96.30	29.8	22,060	0.13%
2024/04/16	7	96.02	11	95.14	95.30	-4	22,143	-0.02%
2024/04/15	24	101.46	2	100.75	102.00	22	21,669	0.10%
2024/04/12	3.1	104.32	1	104.50	103.00	2.1	21,513	0.01%
2024/04/11	4.1	103.26	11	103.23	104.00	-7	21,493	-0.03%
2024/04/10	7	104.00	2	104.25	103.50	5	21,433	0.02%
2024/04/09	2	104.00	6	104.33	104.00	-4	21,390	-0.02%
2024/04/08	3	105.00	5	105.50	105.00	-2	21,360	-0.01%
2024/04/03	17.2	104.54	1	105.50	104.00	16.2	21,284	0.08%
2024/04/02	23	104.11	36.2	104.61	104.00	-13.2	21,089	-0.06%
2024/04/01	3	101.00	5	101.30	100.00	-2	20,575	-0.01%
2024/03/29	50.2	100.87	89	100.65	101.00	-38.9	20,404	-0.19%
2024/03/28	85.2	107.88	12.1	107.58	106.00	73.1	19,494	0.38%
2024/03/27	26.1	113.37	4	113.38	112.50	22.1	19,028	0.12%
2024/03/26	5.1	117.69	10	117.00	120.50	-4.9	18,645	-0.03%
2024/03/25	5	118.30	4.2	118.89	119.00	0.8	18,501	0.00%
2024/03/22	19.1	120.49	10.3	119.99	121.50	8.8	18,373	0.05%
2024/03/21	13	124.27	15.2	124.79	123.50	-2.2	17,776	-0.01%
2024/03/20	33.1	120.42	36.2	120.01	123.00	-3.1	17,149	-0.02%
2024/03/19	8	115.31	30	115.60	116.00	-22	16,220	-0.14%
2024/03/18	2	111.00	1	111.00	112.00	1	16,014	0.01%
2024/03/15	3	112.83	0	0.00	112.00	3	15,877	0.02%
2024/03/14	4	112.38	7	112.29	112.00	-3	15,754	-0.02%
2024/03/13	8	115.31	6	114.58	114.50	2	15,658	0.01%
2024/03/12	8	115.00	50	115.50	115.00	-42	15,421	-0.27%
2024/03/11	9	113.67	1	114.00	113.50	8	15,300	0.05%
2024/03/08	131	114.62	65	114.87	114.00	66	15,216	0.43%	大買/
2024/03/07	13	112.54	4	111.50	111.00	9	14,955	0.06%
2024/03/06	1	113.50	0	0.00	113.50	1	14,923	0.01%
2024/03/05	2	112.27	2	113.76	114.00	0	15,414	0.00%
2024/03/04	6	115.08	8	115.06	114.00	-2	15,340	-0.01%
2024/03/01	4	110.75	32	112.16	112.50	-28	15,103	-0.19%
2024/02/29	21	109.48	15	109.20	109.50	6	14,922	0.04%
2024/02/27	41	109.37	29	111.81	107.50	12	14,665	0.08%
2024/02/26	8	107.25	1	107.00	107.00	7	14,218	0.05%
2024/02/23	9	109.39	0	0.00	108.50	9	14,389	0.06%
2024/02/22	0.1	109.00	8	109.06	108.50	-8	14,475	-0.05%
2024/02/21	4	106.75	0	0.00	106.00	4	14,507	0.03%
2024/02/20	3	108.17	0	0.00	108.50	3	14,492	0.02%
2024/02/19	5	110.10	3	109.00	109.00	2	14,504	0.01%
2024/02/16	3	109.67	3	110.33	110.00	0	14,698	0.00%
2024/02/15	4	110.12	1	109.50	108.50	3	14,602	0.02%
2024/02/05	7.2	113.28	5	112.70	113.00	2.2	14,449	0.02%
2024/02/02	2	110.50	5.1	111.40	111.50	-3.1	14,410	-0.02%
2024/02/01	0	0.00	4	108.25	109.00	-4	14,677	-0.03%
2024/01/31	3	108.50	1	110.00	108.50	2	14,995	0.01%
2024/01/30	4	110.75	3	109.17	108.50	1	14,951	0.01%
2024/01/29	30	110.50	0	0.00	109.50	30	14,980	0.20%
2024/01/26	5	108.70	0	0.00	107.50	5	15,097	0.03%
2024/01/25	2	111.75	11.1	112.77	111.00	-9.1	15,316	-0.06%
2024/01/24	11	112.00	3	112.50	112.00	8	15,583	0.05%
2024/01/23	4	114.75	2	114.50	113.50	2	16,223	0.01%
2024/01/22	2	114.75	5	114.60	114.50	-3	16,246	-0.02%
2024/01/19	0	0.00	7.1	109.08	110.00	-7.1	15,779	-0.04%
2024/01/18	1	107.00	3	107.33	106.50	-2	15,715	-0.01%
2024/01/17	2	107.25	1.4	108.71	107.50	0.6	15,890	0.00%
2024/01/16	1	107.00	0	0.00	106.50	1	16,006	0.01%
2024/01/15	1	107.00	1.2	107.58	107.00	-0.2	16,135	0.00%
2024/01/12	6	107.42	0	0.00	107.00	6	16,406	0.04%
2024/01/11	5	106.60	5	107.70	108.50	0	16,484	0.00%
2024/01/10	11.4	108.49	6	108.67	107.00	5.4	16,822	0.03%
2024/01/09	0	0.00	3	117.17	114.50	-3	17,003	-0.02%
2024/01/02	7	115.07	1	115.50	115.00	6	18,268	0.03%
2023/12/29	1	118.00	1	118.50	117.00	0	18,342	0.00%
2023/12/28	0	119.50	3	118.17	118.00	-3	18,469	-0.02%
2023/12/27	3	117.50	4	116.63	117.00	-1	18,597	-0.01%
2023/12/26	3	115.50	5	116.20	117.00	-2	19,043	-0.01%
2023/12/25	2	116.50	0	0.00	116.50	2	19,286	0.01%
2023/12/22	0	0.00	1.1	116.45	115.50	-1.1	19,348	-0.01%
2023/12/21	4	113.63	15	114.57	114.00	-11	19,305	-0.06%
2023/12/20	0	114.00	1	114.50	114.00	-1	19,235	-0.01%
2023/12/19	11	112.05	0	0.00	112.50	11	19,210	0.06%
2023/12/18	2	112.25	1	113.00	112.00	1	19,261	0.01%
2023/12/15	4.1	112.63	2	114.00	112.00	2.1	19,464	0.01%
2023/12/14	3	114.33	3.4	115.38	114.50	-0.4	19,506	0.00%
2023/12/13	2	113.50	0	0.00	113.00	2	19,776	0.01%
2023/12/11	3	112.00	1	115.50	110.50	2	20,717	0.01%
2023/12/08	1	113.00	7	112.57	113.00	-6	20,897	-0.03%
2023/12/07	0.1	110.50	2	112.00	110.00	-1.9	21,144	-0.01%
2023/12/06	1	111.50	0	0.00	111.50	1	21,603	0.00%
2023/12/05	0	0.00	1	110.00	110.50	-1	21,792	0.00%
2023/12/04	0	0.00	6	110.50	110.50	-6	21,848	-0.03%
2023/12/01	1	107.50	0	0.00	108.00	1	21,927	0.00%
2023/11/30	5.1	108.68	1	107.00	110.00	4.1	22,204	0.02%
2023/11/29	5	109.40	4	109.88	109.00	1	21,907	0.00%
2023/11/28	0	0.00	1	107.00	107.50	-1	22,184	0.00%
2023/11/27	2	106.50	1	107.00	107.00	1	22,734	0.00%
2023/11/24	5.1	106.72	0	0.00	107.50	5.1	23,074	0.02%
2023/11/23	1	106.50	0	0.00	106.50	1	23,281	0.00%
2023/11/22	7.1	107.50	2	107.50	107.00	5.1	23,623	0.02%
2023/11/21	4	110.88	4	112.13	112.00	0	23,791	0.00%
2023/11/20	2	108.25	1	109.50	109.00	1	24,621	0.00%
2023/11/17	60.1	109.50	60	109.50	109.50	0.1	24,927	0.00%
2023/11/16	4	110.88	0	0.00	110.50	4	25,782	0.02%
2023/11/15	0	0.00	1	116.50	112.50	-1	26,162	0.00%
2023/11/13	0	0.00	3	115.50	112.50	-3	27,219	-0.01%
2023/11/10	1	112.50	1	111.50	112.50	0	27,695	0.00%
2023/11/09	6.1	112.41	0	0.00	112.00	6.1	28,276	0.02%
2023/11/08	16	115.28	16	114.94	113.50	0	28,308	0.00%
2023/11/07	2	110.25	28	110.50	110.50	-26	28,422	-0.09%
2023/11/06	2	111.00	1	111.00	111.00	1	29,172	0.00%
2023/11/03	11	109.77	12	109.21	109.00	-1	29,733	0.00%
2023/11/02	3	109.50	5.2	108.89	108.50	-2.2	30,927	-0.01%
2023/11/01	6	101.42	8	103.38	103.50	-2	32,530	-0.01%
2023/10/31	28	106.14	25	101.94	100.00	3	33,831	0.01%
2023/10/27	1	108.50	0	0.00	108.50	1	36,368	0.00%
2023/10/26	1	106.00	9	107.56	107.00	-8	39,862	-0.02%
2023/10/25	0	0.00	1	109.00	109.00	-1	41,518	0.00%
2023/10/24	35	109.00	2	108.50	109.00	33	42,275	0.08%
2023/10/23	1	108.00	3	106.00	106.00	-2	43,207	0.00%
2023/10/20	8	107.44	4	105.25	108.00	4	44,789	0.01%
2023/10/19	0	0.00	5	106.50	107.00	-5	46,031	-0.01%
2023/10/18	3.1	106.29	1	107.00	106.00	2.1	47,121	0.00%
2023/10/17	12.1	110.46	6	109.42	109.50	6.1	47,248	0.01%
2023/10/16	1	112.50	0	0.00	113.00	1	47,611	0.00%
2023/10/13	10	117.05	4	115.13	115.50	6	49,033	0.01%
2023/10/12	1	121.50	4	122.50	122.50	-3	50,019	-0.01%
2023/10/11	16	120.69	21	121.45	119.50	-5	51,825	-0.01%
2023/10/06	32	119.75	25	119.50	119.50	7	53,145	0.01%
2023/10/05	4	121.50	2	121.50	121.50	2	54,397	0.00%
2023/10/04	1	120.50	4	120.38	121.00	-3	55,204	-0.01%
2023/10/03	4	123.50	4	124.88	123.00	0	55,426	0.00%
2023/10/02	24	126.04	22	125.70	125.50	2	55,661	0.00%
2023/09/28	6	120.58	1	121.50	121.50	5	55,678	0.01%
2023/09/27	1	117.00	1	118.50	120.00	0	55,761	0.00%
2023/09/26	5	120.20	0	121.50	120.00	5	56,557	0.01%
2023/09/25	1	120.00	1	119.00	120.00	0	57,134	0.00%
2023/09/22	1	119.00	2	120.00	120.00	-1	57,243	0.00%
2023/09/21	3	118.17	3	118.17	119.00	0	57,167	0.00%
2023/09/20	2	122.00	9	120.83	120.00	-7	57,135	-0.01%
2023/09/19	2	121.25	21	120.52	120.00	-19	57,017	-0.03%
2023/09/18	3.1	120.66	2	121.25	121.00	1.1	57,037	0.00%
2023/09/15	4.2	127.17	3	129.00	126.00	1.2	56,867	0.00%
2023/09/14	5	126.30	6	127.25	126.50	-1	56,479	0.00%
2023/09/13	31	123.85	30	122.23	124.00	1	56,683	0.00%
2023/09/12	13.2	125.30	8	125.19	125.00	5.2	57,375	0.01%
2023/09/11	23.2	128.51	24	126.44	127.50	-0.8	57,497	0.00%
2023/09/08	85	134.57	80	135.10	134.50	5	57,338	0.01%
2023/09/07	8	134.56	9	134.33	134.00	-1	57,293	0.00%
2023/09/06	5	134.10	14	135.14	134.50	-9	57,478	-0.02%
2023/09/05	14.1	132.82	10	133.45	134.00	4.1	57,483	0.01%
2023/09/04	15.1	134.40	3	133.17	134.00	12.1	57,142	0.02%
2023/09/01	11.2	134.87	8	134.96	134.50	3.2	57,005	0.01%
2023/08/31	13.1	136.11	23	135.98	137.00	-9.9	56,688	-0.02%
2023/08/30	19	139.66	10.3	142.16	138.50	8.7	56,369	0.02%
2023/08/29	19	139.66	12	142.42	141.50	7	56,148	0.01%
2023/08/28	12.7	139.56	7	140.21	138.50	5.7	55,969	0.01%
2023/08/25	20.6	147.91	14.5	146.98	145.00	6.1	56,009	0.01%
2023/08/24	55.6	152.93	80	153.73	151.50	-24.4	55,662	-0.04%
2023/08/23	39.4	147.84	26	148.60	148.50	13.4	54,756	0.02%
2023/08/22	55	150.38	70	150.99	149.00	-15	54,411	-0.03%
2023/08/21	19.1	143.39	13	143.65	144.00	6.1	53,448	0.01%
2023/08/18	49.2	147.77	30	146.82	146.00	19.2	52,991	0.04%
2023/08/17	23	147.41	32.3	148.06	150.00	-9.3	52,290	-0.02%
2023/08/16	12.3	144.06	15	144.00	147.00	-2.7	51,639	-0.01%
2023/08/15	18	142.03	37	143.16	143.50	-19	51,032	-0.04%
2023/08/14	10	137.59	8	136.19	136.50	2	50,387	0.00%
2023/08/11	27.1	139.09	18	139.45	137.00	9.1	50,063	0.02%
2023/08/10	47.1	134.93	47	135.63	139.00	0	49,689	0.00%
2023/08/09	17	140.06	33	140.24	141.00	-16	48,829	-0.03%
2023/08/08	67.1	142.33	54.3	141.94	143.00	12.8	48,117	0.03%
2023/08/07	119.3	146.17	107.1	146.09	148.00	12.2	46,702	0.03%	大買/大賣/
2023/08/04	76.1	139.08	81	139.35	140.00	-4.9	44,740	-0.01%
2023/08/02	53.2	141.85	136.5	140.27	139.00	-83.3	43,029	-0.19%	大賣/
2023/08/01	94.1	151.82	228.2	152.15	154.00	-134	41,371	-0.32%	大賣/鉅額交易
2023/07/31	200	157.36	198.2	163.23	150.50	1.8	39,612	0.00%	大買/大賣/
2023/07/28	158.3	146.83	104.5	151.49	159.50	53.8	36,026	0.15%	大買/大賣/
2023/07/27	99	147.25	94	148.22	145.00	5	34,268	0.01%
2023/07/26	101.6	145.53	127	144.65	146.50	-25.4	33,322	-0.08%	大買/大賣/
2023/07/25	191.7	145.57	90	148.45	142.00	101.7	32,102	0.32%	大買/鉅額交易
2023/07/24	125.1	147.13	64.1	148.71	149.00	60.9	30,314	0.20%	大買/
2023/07/21	59	142.34	110	142.56	146.00	-51	28,767	-0.18%	大賣/
2023/07/20	54.5	138.45	46	137.76	139.00	8.5	27,572	0.03%
2023/07/19	74	137.24	87	140.28	136.50	-13	27,010	-0.05%
2023/07/18	125.2	141.09	90	145.71	139.50	35.2	26,162	0.13%	大買/
2023/07/17	73	145.58	49	147.92	145.50	24	24,515	0.10%
2023/07/14	64.1	136.94	55	139.00	144.00	9	23,051	0.04%
2023/07/13	135	133.18	117.4	134.93	134.00	17.6	21,163	0.08%	大買/大賣/
2023/07/12	106.4	126.52	58	126.72	126.50	48.4	19,458	0.25%	大買/
2023/07/11	52	118.22	66.2	119.26	120.00	-14.2	18,087	-0.08%
2023/07/10	5	113.50	7	114.14	112.00	-2	17,143	-0.01%
2023/07/07	18	112.03	9	113.39	111.00	9	16,763	0.05%
2023/07/06	12	114.75	15	115.23	114.50	-3	16,320	-0.02%
2023/07/05	33.5	115.21	21	115.14	115.00	12.5	15,799	0.08%
2023/07/04	41.2	117.32	25	118.54	119.00	16.2	15,353	0.11%
2023/07/03	18	112.81	8	111.69	113.50	10	14,419	0.07%
2023/06/30	10	101.60	1	102.00	103.50	9	13,706	0.07%
2023/06/29	0	0.00	57.6	100.77	102.00	-57.6	13,486	-0.43%
2023/06/28	25	100.38	7	101.07	100.00	18	13,410	0.13%
2023/06/27	1	99.90	47.2	99.43	99.30	-46.2	13,300	-0.35%
2023/06/26	44	100.38	72	100.60	101.00	-28	13,128	-0.21%
2023/06/21	14.1	105.06	14.1	104.06	105.00	0	12,831	0.00%
2023/06/20	13.6	105.49	0	105.00	105.00	13.6	12,492	0.11%
2023/06/19	8.1	106.81	14.5	108.14	107.00	-6.4	12,045	-0.05%
2023/06/16	84.5	106.94	21	108.50	105.00	63.5	11,437	0.56%
2023/06/15	23	106.22	48.3	108.45	111.00	-25.3	10,309	-0.24%
2023/06/14	37.1	101.05	18	104.78	101.00	19.1	9,973	0.19%
2023/06/13	18	101.44	2	101.50	103.00	16	9,704	0.16%
2023/06/12	6	104.83	7.1	102.93	103.00	-1.1	9,570	-0.01%
2023/06/09	3	98.04	23	95.89	97.60	-20	9,348	-0.21%
2023/06/08	25	93.24	2	94.05	93.80	23	9,261	0.25%
2023/06/07	6.1	95.57	3	95.83	96.20	3.1	9,169	0.03%
2023/06/06	1	93.70	1.1	93.89	93.90	-0.1	9,024	0.00%
2023/06/05	16	94.03	37.1	94.44	96.00	-21.1	9,084	-0.23%
2023/06/02	22	89.79	1	89.60	89.80	21	8,835	0.24%
2023/06/01	1.1	86.82	1	87.40	86.20	0.1	8,725	0.00%
2023/05/31	0	88.30	35	89.00	89.00	-35	8,669	-0.40%
2023/05/30	0	0.00	1	87.00	86.70	-1	8,213	-0.01%
2023/05/29	21	86.60	11	86.30	86.40	10	8,084	0.12%
2023/05/26	26	82.10	1	83.50	83.30	25	8,025	0.31%
2023/05/22	0	0.00	0	81.00	81.40	0	7,742	0.00%
2023/05/19	0	0.00	6	81.70	81.90	-6	7,666	-0.08%
2023/05/18	1	81.30	3	81.67	82.00	-2	7,660	-0.03%
2023/05/17	5	80.20	3	80.43	80.50	2	7,578	0.03%
2023/05/16	10	78.60	11	78.32	78.60	-1	7,471	-0.01%
2023/05/15	0	0.00	0	76.30	76.40	0	7,364	0.00%
2023/05/05	0	76.00	1	75.70	76.20	-1	7,460	-0.01%
2023/05/02	1	74.90	50	74.50	75.90	-49	7,500	-0.65%
2023/04/28	50	74.02	1.6	73.11	73.50	48.4	7,575	0.64%
2023/04/27	0.1	73.50	0	0.00	73.30	0.1	7,550	0.00%
2023/04/25	0.1	72.10	0	0.00	71.80	0.1	7,355	0.00%
2023/04/19	0.1	74.00	1	73.60	73.20	-0.9	7,236	-0.01%
2023/04/18	0.2	73.69	0	0.00	73.60	0.2	7,170	0.00%
2023/04/17	36	75.11	36	75.39	75.30	0	7,081	0.00%
2023/04/14	0	0.00	0.2	76.60	76.30	-0.2	6,973	0.00%
2023/04/12	0	0.00	60	74.40	74.60	-60	6,844	-0.88%
2023/04/11	0	0.00	1	73.90	73.80	-1	6,840	-0.01%
2023/04/10	0	0.00	1	73.50	73.40	-1	6,786	-0.01%
2023/04/07	0	0.00	1	74.00	73.20	-1	6,755	-0.01%
2023/04/06	60	73.78	0	0.00	74.40	60	6,730	0.89%
2023/03/31	2	73.50	2	73.35	73.30	0	6,693	0.00%
2023/03/27	3	73.23	0	0.00	73.00	3	8,045	0.04%
2023/03/24	0.1	72.00	1.1	71.54	72.30	-1.1	8,446	-0.01%
2023/03/23	0	0.00	30	71.20	71.30	-30	8,440	-0.36%
2023/03/22	30	70.80	0	0.00	71.00	30	8,505	0.35%
2023/03/21	1	69.70	0	0.00	69.60	1	8,539	0.01%
2023/03/20	1	70.00	0	0.00	69.80	1	8,571	0.01%
2023/03/16	1	70.60	0	0.00	70.00	1	8,528	0.01%
2023/03/13	0	73.80	0.1	73.00	74.40	0	8,455	0.00%
2023/03/10	0.5	73.20	0	0.00	73.10	0.5	8,371	0.01%
2023/03/09	0	73.90	2.4	74.56	73.60	-2.4	8,368	-0.03%
2023/03/07	0.1	74.90	0	0.00	75.30	0.1	8,261	0.00%
2023/03/06	0	0.00	1	73.00	74.30	-1	8,212	-0.01%
2023/03/03	0	0.00	0	72.00	72.70	0	8,155	0.00%
2023/03/02	20.1	70.30	25	71.46	71.80	-5	8,112	-0.06%
2023/02/23	1	69.60	0	0.00	69.50	1	8,075	0.01%
2023/02/22	0.1	70.00	1	69.40	69.40	-0.9	8,029	-0.01%
2023/02/20	0.1	70.10	0	0.00	70.40	0.1	8,046	0.00%
2023/02/17	11.1	70.18	11	69.93	70.10	0.1	8,135	0.00%
2023/02/09	0	70.20	2	70.70	70.30	-2	8,232	-0.02%
2023/02/08	1	69.60	1	69.30	69.40	0	8,188	0.00%
2023/01/30	0	0.00	1	68.90	67.50	-1	8,190	-0.01%
2023/01/10	0.5	65.50	1	66.00	66.10	-0.5	8,725	-0.01%
2023/01/09	0.2	65.20	0	0.00	65.00	0.2	8,773	0.00%
2023/01/06	0	0.00	1	64.90	64.70	-1	8,730	-0.01%
2023/01/05	0	0.00	5	64.76	64.90	-5	8,829	-0.06%
2022/12/22	2	64.20	0	0.00	64.30	2	9,384	0.02%
2022/12/19	1	64.10	0	0.00	64.20	1	8,371	0.01%
2022/12/16	1	64.20	0	0.00	65.20	1	8,006	0.01%
2022/12/15	0	0.00	2	64.85	65.10	-2	7,710	-0.03%
2022/12/14	0	0.00	4	64.60	65.10	-4	7,781	-0.05%
2022/12/09	2.3	63.73	0	0.00	63.70	2.3	8,007	0.03%
2022/12/08	0	0.00	1	63.00	63.10	-1	8,051	-0.01%
2022/12/07	6	63.87	1.6	63.93	62.60	4.4	7,992	0.06%
2022/12/06	0.1	65.60	0	0.00	65.80	0.1	7,778	0.00%
2022/11/30	0.1	65.10	0	0.00	65.60	0.1	7,673	0.00%
2022/11/29	0.1	65.60	0	0.00	65.60	0.1	7,635	0.00%
2022/11/28	0.1	64.80	0	0.00	65.50	0.1	7,591	0.00%
2022/11/25	1	64.80	0	0.00	64.50	1	7,561	0.01%
2022/11/24	4	64.30	5	64.28	66.10	-1	7,516	-0.01%
2022/11/23	1	63.80	0	0.00	64.10	1	7,472	0.01%
2022/11/22	1.2	64.12	0	0.00	64.10	1.2	7,402	0.02%
2022/11/16	1	67.70	2	67.90	67.60	-1	7,251	-0.01%
2022/11/15	0.1	66.00	0	0.00	66.70	0.1	7,233	0.00%
2022/11/14	2	66.80	0	0.00	67.10	2	7,167	0.03%
2022/11/10	0	0.00	5	66.00	65.60	-5	7,171	-0.07%
2022/11/08	5	66.78	0	0.00	67.00	5	7,280	0.07%
2022/11/02	1	66.30	1	66.50	66.40	0	7,492	0.00%
2022/11/01	3	65.30	3	66.80	66.70	0	7,468	0.00%
2022/10/21	31	64.35	31	65.44	65.50	0	7,407	0.00%
2022/10/18	0	0.00	3	61.93	62.70	-3	7,006	-0.04%
2022/10/17	2.1	64.13	0	0.00	63.50	2.1	6,877	0.03%
2022/10/14	0.1	63.90	0	0.00	63.40	0.1	7,016	0.00%
2022/10/05	1	67.00	0	0.00	66.70	1	7,107	0.01%
2022/09/23	0	0.00	0	66.30	66.30	0	6,738	0.00%
2022/09/22	0	0.00	2	65.60	66.50	-2	6,801	-0.03%
2022/09/21	0	0.00	2	67.10	67.60	-2	6,678	-0.03%
2022/09/19	4	68.90	0	0.00	68.60	4	6,527	0.06%
2022/09/16	0	68.20	0	0.00	68.10	0	6,495	0.00%
2022/09/15	0	0.00	1	67.70	69.00	-1	6,432	-0.02%
2022/09/13	1	68.90	0	0.00	69.20	1	6,481	0.02%
2022/09/08	0	0.00	1	67.90	68.70	-1	6,634	-0.02%
2022/09/07	1	67.30	0	0.00	67.20	1	6,599	0.02%
2022/08/31	0	0.00	1	65.40	65.80	-1	6,411	-0.02%
2022/08/29	1	64.50	0	0.00	64.50	1	6,374	0.02%
2022/08/15	0	0.00	1	68.60	68.30	-1	6,781	-0.01%
2022/08/12	0	0.00	2	69.00	69.20	-2	6,699	-0.03%
2022/08/10	1	67.30	0	0.00	67.60	1	6,613	0.02%
2022/08/09	10	67.90	11	67.71	68.10	-1	6,571	-0.02%
2022/08/05	10	65.50	11	66.17	66.50	-1	6,597	-0.02%
2022/08/04	5	65.30	5	65.40	65.80	0	6,601	0.00%
2022/08/02	1	64.50	0	0.00	65.10	1	6,608	0.02%
2022/07/28	0	0.00	1	64.10	64.30	-1	6,466	-0.02%
2022/07/26	1	63.60	0	0.00	63.50	1	6,409	0.02%
2022/07/22	0	0.00	1	62.70	62.60	-1	6,399	-0.02%
2022/07/21	7	62.41	7	62.31	62.20	0	6,405	0.00%
2022/07/20	3	62.27	7	63.40	64.60	-4	6,237	-0.06%
2022/07/19	1	59.20	1	58.70	58.80	0	6,024	0.00%
2022/07/15	0	0.00	1.1	57.77	57.50	-1.1	6,159	-0.02%
2022/07/14	1	57.30	0	0.00	57.50	1	6,440	0.02%
2022/07/13	1	58.10	1	58.20	58.20	0	6,439	0.00%
2022/07/12	0.1	56.80	0	0.00	56.80	0.1	6,418	0.00%
2022/07/07	0	0.00	1	57.40	57.10	-1	6,403	-0.02%
2022/07/06	0.1	55.60	0	0.00	55.40	0.1	6,388	0.00%
2022/07/04	7	55.57	6	55.12	55.30	1	6,339	0.02%
2022/06/30	0	0.00	2	56.70	57.90	-2	6,237	-0.03%
2022/06/27	2	56.90	0	0.00	56.90	2	6,137	0.03%
2022/06/24	1	57.60	0	0.00	56.80	1	6,048	0.02%
2022/06/21	1	57.90	0	0.00	57.90	1	5,766	0.02%
2022/06/20	0	0.00	3	58.10	58.20	-3	5,679	-0.05%
2022/06/17	1	58.80	0	0.00	59.10	1	5,627	0.02%
2022/06/14	1	60.80	0	0.00	60.90	1	5,945	0.02%
2022/06/13	1	60.40	1	60.70	61.00	0	6,012	0.00%
2022/06/09	1	62.50	0	0.00	63.10	1	6,077	0.02%
2022/06/08	1	63.50	0	0.00	63.60	1	6,082	0.02%
2022/06/01	0	0.00	1	64.10	63.50	-1	6,240	-0.02%
2022/05/30	0	0.00	2	62.30	62.80	-2	5,751	-0.03%
2022/05/26	1	61.00	0	0.00	60.90	1	5,739	0.02%
2022/05/23	1	61.90	0	0.00	62.40	1	5,972	0.02%
2022/05/20	1	62.60	0	0.00	62.90	1	6,029	0.02%
2022/05/16	0	0.00	1	63.80	63.10	-1	6,237	-0.02%
2022/05/12	1	63.00	0	0.00	62.60	1	6,301	0.02%
2022/05/09	1	63.50	0.1	63.90	63.80	0.9	6,487	0.01%
2022/05/05	0.1	65.00	1	65.30	65.30	-0.9	6,757	-0.01%
2022/04/28	1	64.70	3	65.30	65.30	-2	6,877	-0.03%
2022/04/25	0	0.00	10	66.69	68.00	-10	6,753	-0.15%
2022/04/20	2	64.25	8	65.40	65.70	-6	6,431	-0.09%
2022/04/19	0	0.00	1	68.50	68.20	-1	6,134	-0.02%
2022/04/18	1	68.20	0	0.00	68.50	1	6,087	0.02%
2022/04/15	1	67.50	0	0.00	67.60	1	6,078	0.02%
2022/04/14	0	0.00	1	67.90	67.80	-1	6,104	-0.02%
2022/04/08	0	0.00	2	67.40	67.60	-2	6,211	-0.03%
2022/04/07	1	66.40	1	66.40	66.40	0	6,206	0.00%
2022/04/06	0	0.00	10	67.80	67.80	-10	6,167	-0.16%
2022/03/29	0	0.00	1	68.00	68.00	-1	6,154	-0.02%
2022/03/24	1	67.60	0	0.00	67.50	1	6,264	0.02%
2022/03/23	0	0.00	3	67.40	67.50	-3	6,307	-0.05%
2022/03/18	12	66.38	30	66.69	65.50	-18	6,251	-0.29%
2022/03/17	33	70.97	4	70.35	71.00	29	5,935	0.49%
2022/03/16	3	69.50	2	70.00	70.10	1	5,822	0.02%
2022/03/15	0	0.00	4	69.30	69.50	-4	5,775	-0.07%
2022/03/14	2	70.05	6	70.70	70.00	-4	5,735	-0.07%
2022/03/11	0	0.00	10	70.70	70.60	-10	5,733	-0.17%
2022/03/10	2	70.35	1	70.50	70.60	1	5,763	0.02%
2022/03/09	3	69.80	6	69.75	69.50	-3	5,767	-0.05%
2022/03/07	1	68.50	1	68.80	68.50	0	5,684	0.00%
2022/03/04	0	0.00	2	69.40	69.60	-2	5,678	-0.04%
2022/03/03	2	69.75	3	69.70	69.80	-1	5,652	-0.02%
2022/03/02	1	68.90	1	69.00	68.90	0	5,629	0.00%
2022/02/24	2	67.25	7	67.73	67.60	-5	5,346	-0.09%
2022/02/23	0	0.00	0.8	67.50	67.80	-0.8	5,251	-0.02%
2022/02/22	0	0.00	1	66.70	67.50	-1	5,231	-0.02%
2022/02/21	0	0.00	1	67.80	68.20	-1	5,164	-0.02%
2022/02/18	7	67.76	0.2	68.53	68.20	6.8	5,150	0.13%
2022/02/17	2	68.60	0	0.00	68.60	2	5,109	0.04%
2022/02/16	0	0.00	1	67.70	67.90	-1	5,011	-0.02%
2022/02/15	1	66.80	1	66.80	66.50	0	4,916	0.00%
2022/02/14	2	66.50	1	65.70	66.70	1	4,808	0.02%
2022/02/11	2	67.15	1	67.80	67.50	1	4,718	0.02%
2022/02/10	9	68.16	5	69.36	68.60	4	4,680	0.09%
2022/02/09	6	68.55	7	68.90	69.10	-1	4,603	-0.02%
2022/02/08	14	68.27	4	67.90	68.80	10	4,421	0.23%
2022/01/21	1	63.00	1	63.50	63.70	0	4,096	0.00%
2022/01/14	0	0.00	2	63.70	63.80	-2	4,117	-0.05%
2022/01/13	0	0.00	1	64.40	64.30	-1	4,211	-0.02%
2022/01/12	0	0.00	1	63.00	63.60	-1	4,407	-0.02%
2022/01/10	0.1	63.20	0	0.00	63.50	0.1	4,657	0.00%
2022/01/06	1	63.30	1.1	63.77	63.50	-0.1	4,689	0.00%
2022/01/04	2	64.30	1.1	63.88	64.40	0.9	4,711	0.02%
2022/01/03	1	63.30	0	0.00	63.40	1	4,679	0.02%
2021/12/30	0	0.00	0.2	63.70	63.80	-0.2	4,730	0.00%
2021/12/29	0	0.00	132	63.88	64.10	-132	4,817	-2.74%	大賣/鉅額交易
2021/12/28	0	0.00	0	63.40	63.80	0	4,865	0.00%
2021/12/27	1	62.90	3	63.53	63.60	-2	4,892	-0.04%
2021/12/23	2	62.70	1	62.10	62.50	1	5,000	0.02%
2021/12/21	0	0.00	1	61.60	61.70	-1	5,079	-0.02%
2021/12/20	3	61.00	0	0.00	61.00	3	5,132	0.06%
2021/12/14	0	0.00	1	61.90	61.80	-1	5,392	-0.02%
2021/12/09	0	0.00	0.2	62.40	62.60	-0.2	5,564	0.00%
2021/12/08	0	0.00	1	62.20	62.30	-1	5,538	-0.02%
2021/12/07	1.1	61.27	2	62.05	61.40	-0.9	5,523	-0.02%
2021/12/06	1	61.90	1	62.00	62.10	0	5,513	0.00%
2021/12/01	1	60.10	0	0.00	60.50	1	5,555	0.02%
2021/11/29	0.1	60.40	0	0.00	60.60	0.1	5,440	0.00%
2021/11/26	1	60.10	0	0.00	60.10	1	5,452	0.02%
2021/11/24	0	0.00	1	61.00	60.70	-1	5,520	-0.02%
2021/11/23	1	60.50	0	0.00	60.40	1	5,560	0.02%
2021/11/18	1	61.40	0	0.00	61.70	1	5,651	0.02%
2021/11/12	0.1	61.30	0	0.00	61.50	0.1	5,769	0.00%
2021/11/05	1	60.60	0	0.00	61.50	1	5,988	0.02%
2021/11/04	1	61.20	0	0.00	61.00	1	5,994	0.02%
2021/11/03	132	61.54	0	0.00	61.80	132	6,007	2.20%	大買/鉅額交易
2021/11/02	0.1	61.30	0	0.00	61.00	0.1	6,042	0.00%
2021/10/22	0	0.00	2	60.80	61.10	-2	6,690	-0.03%
2021/10/21	8.1	60.21	8	60.80	60.40	0.1	6,652	0.00%
2021/10/20	12	60.66	1	60.40	60.40	11	6,581	0.17%
2021/10/19	5	62.44	3	62.10	62.10	2	6,426	0.03%
2021/10/15	1	65.00	0	0.00	64.90	1	6,402	0.02%
2021/10/14	1	65.00	1	64.30	64.30	0	6,410	0.00%
2021/10/12	0	0.00	0.1	63.30	63.20	-0.1	6,344	0.00%
2021/10/07	0.1	63.10	1	63.70	63.10	-0.9	6,454	-0.01%
2021/10/06	1	62.30	1	63.30	63.00	0	6,490	0.00%
2021/10/05	1	62.20	0	0.00	62.30	1	6,472	0.02%
2021/10/01	0	0.00	1	61.50	62.20	-1	6,517	-0.02%
2021/09/30	2	62.75	0	0.00	62.50	2	6,488	0.03%
2021/09/29	0	0.00	3.1	64.24	64.40	-3.1	6,473	-0.05%
2021/09/28	2	65.00	1	64.90	64.50	1	6,552	0.02%
2021/09/24	0	0.00	2.1	64.02	64.00	-2.1	6,687	-0.03%
2021/09/23	2	63.45	2	62.65	63.80	0	6,730	0.00%
2021/09/15	2	61.70	0	0.00	61.50	2	7,126	0.03%
2021/09/08	0	0.00	3.1	59.31	59.60	-3.1	7,532	-0.04%
2021/09/03	0	0.00	0	60.60	60.90	0	7,394	0.00%
2021/09/02	10	60.50	0	0.00	60.60	10	7,395	0.14%
2021/08/31	0	0.00	1	60.80	61.20	-1	7,361	-0.01%
2021/08/24	1	58.30	1	58.70	58.40	0	7,142	0.00%
2021/08/23	0	0.00	10	58.60	58.30	-10	7,156	-0.14%
2021/08/19	2	57.30	0	0.00	56.90	2	7,265	0.03%
2021/08/18	10	57.70	0	0.00	58.50	10	7,157	0.14%
2021/08/16	1	58.70	0	0.00	58.60	1	7,082	0.01%
2021/08/13	0	0.00	5	61.32	61.30	-5	7,037	-0.07%
2021/08/12	3.1	61.37	0	0.00	61.20	3.1	7,000	0.04%
2021/08/11	1	62.20	0.2	62.00	62.60	0.8	6,972	0.01%
2021/08/06	1.1	62.49	0	0.00	62.50	1.1	7,002	0.02%
2021/08/05	1	63.30	3	62.70	62.90	-2	7,051	-0.03%
2021/08/03	1	63.10	1	63.40	63.90	0	7,211	0.00%
2021/08/02	7	63.80	1.1	63.71	63.90	5.9	7,178	0.08%
2021/07/30	3	63.70	6.2	63.88	64.10	-3.2	7,141	-0.04%
2021/07/29	3	59.60	2	59.40	59.80	1	6,841	0.01%
2021/07/26	0	0.00	1	58.60	58.70	-1	7,109	-0.01%
2021/07/23	1	57.90	0	0.00	57.90	1	7,161	0.01%
2021/07/22	1	59.00	1	59.30	58.70	0	7,133	0.00%
2021/07/21	0	0.00	3	58.50	58.50	-3	7,069	-0.04%
2021/07/20	0	0.00	2	58.00	58.00	-2	7,000	-0.03%
2021/07/16	0	0.00	2	58.20	58.10	-2	7,027	-0.03%
2021/07/15	0	0.00	6	58.53	58.40	-6	7,052	-0.09%
2021/07/13	0.5	57.61	0	0.00	57.90	0.5	6,963	0.01%
2021/07/12	0	0.00	0.6	57.20	57.00	-0.6	6,911	-0.01%
2021/07/09	1	57.20	2	57.10	57.50	-1	6,898	-0.01%
2021/07/08	1	57.50	0	0.00	57.80	1	6,935	0.01%
2021/07/07	4	57.88	3	57.80	58.00	1	6,908	0.01%
2021/07/06	0	0.00	1	58.20	58.20	-1	6,893	-0.01%
2021/07/05	7.3	57.72	1	57.80	57.90	6.3	6,857	0.09%
2021/07/02	1	56.60	0	0.00	56.90	1	6,726	0.01%
2021/07/01	8	56.68	0	0.00	56.60	8	6,649	0.12%
2021/06/30	1	57.50	0	0.00	57.60	1	6,553	0.02%
2021/06/29	0	0.00	1	57.80	57.40	-1	6,509	-0.02%
2021/06/28	1	64.00	4	63.78	63.70	-3	6,222	-0.05%
2021/06/25	2	64.30	3	65.20	64.10	-1	6,148	-0.02%
2021/06/24	0	0.00	2	64.70	64.70	-2	6,104	-0.03%
2021/06/23	2.3	63.35	0	0.00	64.10	2.3	5,975	0.04%
2021/06/21	1.5	64.33	0.1	64.70	64.50	1.5	5,742	0.03%
2021/06/18	6.5	66.67	6	66.37	64.90	0.5	5,662	0.01%
2021/06/17	0	0.00	0.1	66.25	66.30	-0.1	5,523	0.00%
2021/06/16	1	66.00	1	66.20	66.20	0	5,637	0.00%
2021/06/15	2	65.50	0	65.50	65.60	2	5,688	0.04%
2021/06/10	0	0.00	0	65.30	65.30	0	5,802	0.00%
2021/06/08	0	0.00	0	65.40	65.60	0	6,241	0.00%
2021/06/01	1	66.30	2	66.34	66.40	-1	6,879	-0.02%
2021/05/31	2	65.80	3.1	65.86	66.20	-1.1	7,003	-0.01%
2021/05/28	4	65.60	3	65.10	65.70	1	7,047	0.01%
2021/05/25	0.1	63.40	0	0.00	63.00	0.1	7,395	0.00%
2021/05/24	0	63.20	0	0.00	63.20	0	7,499	0.00%
2021/05/20	0	0.00	2	62.50	62.60	-2	7,744	-0.03%
2021/05/19	0	0.00	1	62.10	62.00	-1	7,840	-0.01%
2021/05/18	0	61.90	1	62.40	62.00	-1	7,955	-0.01%
2021/05/17	0.1	60.30	2	60.45	61.10	-2	8,033	-0.02%
2021/05/14	0	0.00	10.1	61.93	61.90	-10.1	8,008	-0.13%
2021/05/12	3	60.90	4	60.28	61.20	-1	8,044	-0.01%
2021/05/11	7.1	63.21	3	63.60	63.00	4.1	8,078	0.05%
2021/05/10	16	66.42	0	0.00	66.00	16	8,070	0.20%
2021/05/07	0	0.00	18	65.99	67.40	-18	8,241	-0.22%
2021/05/06	11	64.74	0	0.00	64.00	11	8,286	0.13%
2021/05/05	2	65.75	0	0.00	65.80	2	8,361	0.02%
2021/05/04	3	66.63	9	67.03	66.30	-6	8,559	-0.07%
2021/05/03	4	67.08	5	66.10	67.10	-1	8,517	-0.01%
2021/04/29	2	64.35	0	0.00	63.90	2	8,343	0.02%
2021/04/26	0	0.00	2	64.50	64.90	-2	8,364	-0.02%
2021/04/22	2	63.50	2	63.65	63.50	0	8,463	0.00%
2021/04/21	1	63.70	1	64.10	63.70	0	8,452	0.00%
2021/04/20	0.4	63.80	0	0.00	64.20	0.4	8,499	0.00%
2021/04/19	1	63.00	1	63.40	63.50	0	8,541	0.00%
2021/04/16	1	62.30	3	62.40	63.00	-2	8,612	-0.02%
2021/04/15	0	0.00	0.6	62.30	62.50	-0.6	8,690	-0.01%
2021/04/14	1	62.50	0	0.00	62.30	1	8,731	0.01%
2021/04/13	6	63.37	0	0.00	63.00	6	8,837	0.07%
2021/04/12	0	0.00	2	64.80	64.00	-2	8,901	-0.02%
2021/04/08	0	0.00	1	64.90	65.20	-1	9,032	-0.01%
2021/04/06	0	0.00	1	62.90	63.00	-1	8,948	-0.01%
2021/03/31	2	63.40	2	63.30	62.80	0	8,883	0.00%
2021/03/30	1	63.50	0	0.00	64.00	1	8,781	0.01%
2021/03/29	0	0.00	1	62.10	62.70	-1	8,740	-0.01%
2021/03/24	1	61.40	0.1	61.40	61.60	0.9	8,981	0.01%
2021/03/22	1	61.00	1	61.20	61.30	0	8,991	0.00%
2021/03/19	0	0.00	0.2	61.00	61.10	-0.2	8,988	0.00%
2021/03/18	1	61.60	3	61.47	61.60	-2	8,868	-0.02%
2021/03/15	2	59.90	0	0.00	59.90	2	8,767	0.02%
2021/03/12	1	61.60	4.5	60.02	62.10	-3.5	8,654	-0.04%
2021/03/10	2	57.70	3	57.87	58.00	-1	8,425	-0.01%
2021/03/09	3	56.70	4	57.15	57.20	-1	8,380	-0.01%
2021/03/08	2	58.50	0	0.00	58.50	2	8,115	0.02%
2021/03/05	0	0.00	1	57.80	58.40	-1	8,103	-0.01%
2021/03/04	1	58.70	4	58.95	58.80	-3	8,104	-0.04%
2021/03/02	1	59.60	7	59.53	58.80	-6	7,948	-0.08%
2021/02/26	3	59.47	2	59.35	59.40	1	7,815	0.01%
2021/02/25	4	61.08	4	60.95	60.70	0	7,575	0.00%
2021/02/24	1	60.10	4	60.75	60.00	-3	7,513	-0.04%
2021/02/23	3	60.17	1	60.50	60.20	2	7,422	0.03%
2021/02/22	2	60.25	0.1	60.70	61.20	1.9	7,354	0.03%
2021/02/19	4	57.65	1.6	58.04	58.50	2.4	7,273	0.03%
2021/02/18	1	57.40	3	57.90	58.40	-2	7,244	-0.03%
2021/02/17	3	56.67	0	0.00	56.80	3	7,173	0.04%
2021/02/05	1	55.70	2	56.00	55.90	-1	7,068	-0.01%
2021/02/04	0	0.00	39	55.50	56.10	-39	7,039	-0.55%
2021/02/02	1	56.30	2	56.50	56.10	-1	6,942	-0.01%
2021/02/01	20	55.33	63	54.87	55.10	-43	6,783	-0.63%
2021/01/29	1	56.00	30.4	55.49	54.90	-29.4	6,717	-0.44%
2021/01/28	1	56.10	8	56.51	57.00	-7	6,543	-0.11%
2021/01/27	13	57.89	6	57.87	57.60	7	6,467	0.11%
2021/01/26	2	56.65	10	56.86	56.60	-8	6,336	-0.13%
2021/01/25	6	54.85	8	54.49	54.40	-2	6,166	-0.03%
2021/01/22	3	53.40	14	53.29	53.00	-11	6,154	-0.18%
2021/01/21	1	52.80	1	52.80	52.70	0	6,133	0.00%
2021/01/19	2	53.25	2	53.10	53.10	0	6,095	0.00%
2021/01/15	1	54.10	4	53.80	53.80	-3	6,012	-0.05%
2021/01/13	8	53.73	5.2	53.66	53.60	2.8	5,932	0.05%
2021/01/12	6	53.00	2	52.80	52.80	4	5,878	0.07%
2021/01/11	3	53.60	4	53.53	53.80	-1	5,800	-0.02%
2021/01/08	0	0.00	6	52.13	52.60	-6	5,738	-0.10%
2021/01/06	4	52.15	7	52.30	51.50	-3	5,581	-0.05%
2021/01/05	4	51.60	6.1	51.51	51.60	-2.1	5,375	-0.04%
2021/01/04	3	50.87	3	51.63	51.40	0	5,291	0.00%
2020/12/31	1	50.30	1	50.30	49.80	0	5,173	0.00%
2020/12/30	0	0.00	1	50.00	50.00	-1	5,174	-0.02%
2020/12/25	2	49.28	0	0.00	49.30	2	5,159	0.04%
2020/12/21	3	48.43	0	0.00	49.05	3	5,179	0.06%
2020/12/18	1	48.00	0	0.00	48.00	1	5,132	0.02%
2020/12/17	1	49.00	0	0.00	48.50	1	4,936	0.02%
2020/12/15	0	0.00	2	48.35	48.20	-2	4,923	-0.04%
2020/12/14	1	48.65	0.8	48.90	48.50	0.2	4,941	0.00%
2020/12/11	1	48.80	0	0.00	48.90	1	4,987	0.02%
2020/12/10	0	0.00	0.2	49.00	49.05	-0.2	4,991	0.00%
2020/12/08	3	49.00	5	49.00	48.95	-2	4,933	-0.04%
2020/12/07	4	48.71	1	48.65	49.10	3	4,897	0.06%
2020/12/04	0	0.00	1	49.45	49.40	-1	4,826	-0.02%
2020/12/03	1	49.05	0	0.00	49.20	1	4,805	0.02%
2020/12/02	4	49.45	0.4	49.15	49.35	3.7	4,779	0.08%
2020/12/01	0	0.00	8	48.66	48.85	-8	4,779	-0.17%
2020/11/30	4	48.88	0	0.00	48.05	4	4,794	0.08%
2020/11/26	1	48.30	0	0.00	48.65	1	4,653	0.02%
2020/11/20	0.5	48.28	1	48.25	48.00	-0.5	4,681	-0.01%
2020/11/19	0.3	48.50	5	48.60	48.75	-4.7	4,638	-0.10%
2020/11/18	0	0.00	1	48.05	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	1.2	48.04	48.30	-1.2	4,579	-0.03%
2020/11/16	1	47.65	0.1	47.40	47.60	0.9	4,603	0.02%
2020/11/13	0	0.00	2	47.20	47.05	-2	4,602	-0.04%
2020/11/12	0	0.00	1.3	47.45	47.45	-1.3	4,589	-0.03%
2020/11/09	0.1	47.20	0	0.00	47.40	0.1	4,629	0.00%
2020/11/06	0.2	47.50	5	47.45	47.25	-4.8	4,654	-0.10%
2020/11/05	5	47.15	0	0.00	47.30	5	4,711	0.11%
2020/11/04	0.5	47.25	1	47.00	47.25	-0.5	4,729	-0.01%
2020/11/03	0	0.00	35	46.46	46.50	-35	4,732	-0.74%
2020/11/02	0	0.00	1	46.20	45.85	-1	4,759	-0.02%
2020/10/30	12	46.55	10	46.65	46.55	2	4,824	0.04%
2020/10/20	2	45.80	0	0.00	45.80	2	6,185	0.03%
2020/10/16	0	0.00	1	46.10	46.00	-1	6,269	-0.02%
2020/10/12	2	45.70	0	0.00	45.75	2	6,555	0.03%
2020/10/05	1	45.65	0	0.00	45.80	1	6,944	0.01%
2020/09/25	1	45.00	0	0.00	45.00	1	7,296	0.01%
2020/09/24	5	45.30	5	45.80	45.00	0	7,318	0.00%
2020/09/23	20	46.05	1	46.00	46.00	19	7,317	0.26%
2020/09/22	1	45.85	50	46.00	45.85	-49	7,388	-0.66%
2020/09/18	1	46.75	0	0.00	46.85	1	7,638	0.01%
2020/09/17	1	47.10	0	0.00	47.10	1	7,787	0.01%
2020/09/16	1	47.35	0	0.00	47.50	1	8,393	0.01%
2020/09/10	0	0.00	1	46.15	46.00	-1	9,250	-0.01%
2020/09/08	0	0.00	4	46.25	46.45	-4	9,419	-0.04%
2020/09/04	1	45.65	0	0.00	45.95	1	9,726	0.01%
2020/09/02	3	46.20	0	0.00	46.05	3	9,893	0.03%
2020/09/01	2	46.08	1	46.50	46.20	1	9,956	0.01%
2020/08/31	8	46.74	3	46.60	46.40	5	9,990	0.05%
2020/08/27	1	46.70	0	0.00	46.90	1	10,152	0.01%
2020/08/25	3	47.00	0	0.00	47.15	3	10,220	0.03%
2020/08/24	1	46.85	0	0.00	46.90	1	10,330	0.01%
2020/08/21	0	0.00	3	47.00	47.00	-3	10,385	-0.03%
2020/08/20	1	47.60	2	47.48	46.90	-1	10,416	-0.01%
2020/08/19	1	48.45	1	48.45	48.10	0	10,435	0.00%
2020/08/18	2	47.78	0.1	47.95	47.95	1.9	10,385	0.02%
2020/08/17	2	47.10	0	0.00	47.85	2	10,402	0.02%
2020/08/14	51	47.33	0	0.00	47.20	51	10,414	0.49%
2020/08/12	1	47.55	0	0.00	47.60	1	10,470	0.01%
2020/08/11	5	48.27	3	48.10	48.00	2	10,470	0.02%
2020/08/07	0	0.00	1	48.90	48.95	-1	10,562	-0.01%
2020/08/06	0	0.00	3	48.70	48.85	-3	10,557	-0.03%
2020/08/05	1.1	49.01	1	49.35	49.10	0.1	10,579	0.00%
2020/08/03	24	49.36	17	49.82	48.60	7	10,452	0.07%
2020/07/31	140	48.89	32	49.46	49.60	108	10,222	1.06%	大買/鉅額交易
2020/07/29	1	45.00	0	45.05	44.80	1	9,473	0.01%
2020/07/28	1	45.10	4	45.09	45.05	-3	9,560	-0.03%
2020/07/23	1	46.60	1	46.55	46.55	0	9,683	0.00%
2020/07/17	3	46.70	1	46.90	46.70	2	9,646	0.02%
2020/07/16	1	47.35	0	0.00	46.90	1	9,635	0.01%
2020/07/15	3	47.35	2	47.20	47.40	1	9,551	0.01%
2020/07/13	2	46.50	0	0.00	47.10	2	9,445	0.02%
2020/07/10	0	0.00	1	47.10	46.70	-1	9,418	-0.01%
2020/07/09	1	47.30	0	47.10	47.10	1	9,373	0.01%
2020/07/08	0	0.00	2	47.15	47.15	-2	9,233	-0.02%
2020/07/07	5	46.95	0	0.00	47.05	5	9,124	0.05%
2020/07/06	0	0.00	2	46.95	47.05	-2	9,052	-0.02%
2020/07/03	3	46.92	0	0.00	46.85	3	9,031	0.03%
2020/07/02	1	47.00	0	0.00	47.15	1	9,062	0.01%
2020/06/30	2	46.83	0	0.00	46.30	2	9,056	0.02%
2020/06/29	3	46.33	0	0.00	46.50	3	9,047	0.03%
2020/06/24	2	47.30	1	48.15	47.30	1	8,911	0.01%
2020/06/23	8	47.96	0	0.00	47.40	8	8,773	0.09%
2020/06/22	1	52.20	6	52.98	53.10	-5	8,201	-0.06%
2020/06/18	0	0.00	3	51.90	52.40	-3	7,710	-0.04%
2020/06/16	2	50.80	3	51.00	51.10	-1	7,683	-0.01%
2020/06/15	1	50.80	0	0.00	51.30	1	7,769	0.01%
2020/06/12	0	0.00	2	50.13	50.80	-2	7,842	-0.03%
2020/06/10	2	51.00	0	0.00	51.40	2	7,831	0.03%
2020/06/08	0	0.00	2	50.65	50.80	-2	8,045	-0.02%
2020/06/05	0	0.00	3	50.00	50.40	-3	8,035	-0.04%
2020/06/04	0	0.00	3	49.90	49.85	-3	8,097	-0.04%
2020/06/03	0	0.00	6	49.56	49.55	-6	8,104	-0.07%
2020/06/01	3	48.80	1	49.00	48.85	2	8,099	0.02%
2020/05/28	2	48.40	0	0.00	48.20	2	8,270	0.02%
2020/05/27	3.1	48.11	0	0.00	48.65	3.1	8,475	0.04%
2020/05/26	0	0.00	4	48.20	48.00	-4	8,632	-0.05%
2020/05/21	0.8	47.25	0	0.00	47.35	0.8	8,654	0.01%
2020/05/20	0	0.00	3	47.00	46.80	-3	8,706	-0.03%
2020/05/19	0	0.00	5	46.75	46.80	-5	8,790	-0.06%
2020/05/18	2	45.65	0	0.00	45.50	2	8,698	0.02%
2020/05/15	2	46.25	0	0.00	46.10	2	8,648	0.02%
2020/05/12	0	0.00	5	47.10	46.90	-5	8,342	-0.06%
2020/05/11	1	47.20	8	47.13	46.95	-7	8,288	-0.08%
2020/05/08	0	0.00	1	47.00	46.95	-1	8,178	-0.01%
2020/05/05	0	0.00	1	46.40	46.65	-1	7,985	-0.01%
2020/05/04	4	45.96	1	45.80	46.50	3	7,975	0.04%
2020/04/30	1	46.10	1	46.55	46.50	0	7,841	0.00%
2020/04/29	1	45.40	0	0.00	45.40	1	7,718	0.01%
2020/04/28	1	45.05	1	45.20	45.05	0	7,755	0.00%
2020/04/24	1	43.90	0	0.00	43.80	1	7,811	0.01%
2020/04/23	0	0.00	1	43.70	44.00	-1	7,797	-0.01%
2020/04/22	1	43.50	7	43.00	43.50	-6	7,731	-0.08%
2020/04/21	1	43.05	0	0.00	43.00	1	7,654	0.01%
2020/04/20	1	43.35	0	0.00	43.45	1	7,573	0.01%
2020/04/15	0	0.00	1	43.50	43.70	-1	7,306	-0.01%
2020/04/10	7	42.50	4.2	42.31	42.50	2.9	7,197	0.04%
2020/04/08	3	42.33	0	0.00	42.15	3	7,196	0.04%
2020/04/07	5	42.28	2	42.30	42.10	3	7,149	0.04%
2020/03/27	1	40.85	0	0.00	40.95	1	6,649	0.02%
2020/03/25	1	40.70	5	40.85	40.50	-4	6,604	-0.06%
2020/03/24	8	40.21	0	0.00	39.35	8	6,524	0.12%
2020/03/23	1	38.60	0	0.00	38.55	1	6,496	0.02%
2020/03/20	5	38.20	5	39.00	40.65	0	6,462	0.00%
2020/03/19	8	37.85	15	38.30	37.80	-7	6,314	-0.11%
2020/03/18	4	39.45	2	39.40	39.10	2	6,121	0.03%
2020/03/16	0	0.00	3	41.00	40.35	-3	5,848	-0.05%
2020/03/13	0	0.00	8	40.15	41.30	-8	5,725	-0.14%
2020/03/12	4	43.24	0	0.00	42.00	4	5,480	0.07%
2020/03/11	1	44.25	0	0.00	44.20	1	5,258	0.02%
2020/03/10	4	44.65	1	44.50	44.00	3	5,216	0.06%
2020/03/06	2	44.20	0	0.00	44.35	2	5,015	0.04%
2020/03/04	0	0.00	6	45.05	45.10	-6	4,875	-0.12%
2020/03/03	1	44.35	0	0.00	43.95	1	4,719	0.02%
2020/03/02	1	43.00	1	42.75	42.85	0	4,574	0.00%
2020/02/27	2	44.10	0	0.00	43.85	2	4,715	0.04%
2020/02/26	2	43.75	0	0.00	43.45	2	4,524	0.04%
2020/02/24	1	44.00	0	0.00	44.00	1	4,496	0.02%
2020/02/21	1	45.80	0	0.00	45.60	1	4,422	0.02%
2020/02/20	2	46.85	0	0.00	46.60	2	4,361	0.05%
2020/02/19	0	0.00	1	47.80	47.65	-1	4,290	-0.02%
2020/02/14	0	0.00	1	47.50	47.30	-1	4,386	-0.02%
2020/02/13	3	47.27	0	0.00	47.10	3	4,469	0.07%
2020/02/12	1	47.20	1	47.25	47.10	0	4,532	0.00%
2020/02/11	1	46.85	0	0.00	46.95	1	4,537	0.02%
2020/02/06	0	0.00	1	47.50	47.55	-1	4,794	-0.02%
2020/02/05	3	47.08	1	47.45	47.00	2	4,856	0.04%
2020/02/03	0	0.00	1	47.05	47.00	-1	4,925	-0.02%
2020/01/31	0	0.00	11	47.25	47.20	-11	4,919	-0.22%
2020/01/30	9	47.95	4	46.64	45.65	5	4,862	0.10%
2020/01/20	9	50.00	3	50.00	50.00	6	4,775	0.13%
2020/01/13	3	49.05	0	0.00	49.25	3	5,679	0.05%
2020/01/10	0	0.00	8	49.00	49.00	-8	5,853	-0.14%
2020/01/03	0	0.00	1	49.70	49.70	-1	6,196	-0.02%
2019/12/31	1	49.40	0	0.00	49.35	1	6,321	0.02%
2019/12/27	0	0.00	1	49.95	49.95	-1	6,483	-0.02%
2019/12/20	10	49.65	0	0.00	49.65	10	7,003	0.14%
2019/12/19	0	0.00	3	51.10	50.50	-3	6,975	-0.04%
2019/12/16	0	0.00	1	50.30	50.50	-1	7,045	-0.01%
2019/12/13	0	0.00	3	50.10	50.20	-3	7,061	-0.04%
2019/12/12	1	50.10	4	50.05	49.70	-3	7,039	-0.04%
2019/12/11	3	49.85	3	49.85	49.90	0	7,034	0.00%
2019/12/09	0	0.00	1	49.40	49.55	-1	7,070	-0.01%
2019/12/06	4	49.29	0	0.00	49.10	4	7,085	0.06%
2019/12/05	3	49.35	0	0.00	49.50	3	7,090	0.04%
2019/11/29	2	48.50	11	48.50	48.40	-9	7,151	-0.13%
2019/11/28	1	49.00	0	0.00	49.10	1	7,169	0.01%
2019/11/26	1	50.10	1	50.30	49.75	0	7,305	0.00%
2019/11/18	0	0.00	3	50.50	50.60	-3	7,096	-0.04%
2019/11/15	6	49.84	3	49.88	49.95	3	7,244	0.04%
2019/11/11	0	0.00	1	49.80	49.90	-1	7,577	-0.01%
2019/11/06	0	0.00	5	50.80	50.80	-5	7,782	-0.06%
2019/11/05	0	0.00	2	50.70	51.50	-2	7,928	-0.03%
2019/11/04	0	0.00	4	50.10	50.70	-4	7,945	-0.05%
2019/10/30	1	49.50	0	0.00	49.50	1	8,577	0.01%
2019/10/28	3	48.72	3	49.55	49.55	0	8,690	0.00%
2019/10/25	12	49.48	10	49.85	49.50	2	8,652	0.02%
2019/10/24	2	49.40	5	50.14	50.10	-3	8,605	-0.03%
2019/10/23	10	49.66	22	50.71	49.20	-12	8,508	-0.14%
2019/10/22	19	51.50	6	49.92	51.50	13	8,344	0.16%
2019/10/21	2	48.05	1	48.00	48.00	1	7,972	0.01%
2019/10/18	0	0.00	9	48.05	48.05	-9	8,163	-0.11%
2019/10/17	4	48.49	0	0.00	48.55	4	8,089	0.05%
2019/10/15	1	48.80	1	49.00	48.95	0	8,022	0.00%
2019/10/09	1	48.30	0	0.00	48.30	1	7,978	0.01%
2019/10/08	0	0.00	3	49.62	49.10	-3	7,972	-0.04%
2019/10/04	2	49.23	0	0.00	48.90	2	7,876	0.03%
2019/10/03	1	48.40	1	48.50	49.20	0	7,817	0.00%
2019/10/01	1	48.60	2	48.58	48.90	-1	7,650	-0.01%
2019/09/27	1	50.60	0	0.00	49.30	1	7,555	0.01%
2019/09/25	2	49.80	11	49.61	49.80	-9	7,362	-0.12%
2019/09/24	0	0.00	1	48.50	48.45	-1	7,269	-0.01%
2019/09/16	1	48.20	0	0.00	48.15	1	7,141	0.01%
2019/09/12	4	48.78	0	0.00	48.90	4	7,120	0.06%
2019/09/11	1	48.50	0	0.00	48.65	1	7,108	0.01%
2019/09/10	2	48.93	1	48.85	48.95	1	7,090	0.01%
2019/09/06	2	48.70	1	48.90	49.00	1	7,067	0.01%
2019/09/05	2	48.38	1	48.60	48.75	1	7,039	0.01%
2019/09/04	2	48.50	1	48.50	48.60	1	6,968	0.01%
2019/09/03	0	0.00	4	47.95	47.70	-4	6,916	-0.06%
2019/09/02	2	49.08	0	0.00	48.95	2	6,898	0.03%
2019/08/30	0	0.00	1	49.20	50.00	-1	6,881	-0.01%
2019/08/27	1	48.50	1	48.40	48.40	0	6,762	0.00%
2019/08/26	0	0.00	0	48.20	48.25	0	6,675	0.00%
2019/08/22	0	0.00	2	48.45	48.55	-2	6,697	-0.03%
2019/08/21	2	48.00	1	48.30	48.00	1	6,822	0.01%
2019/08/20	3	48.72	5	48.36	49.00	-2	6,719	-0.03%
2019/08/19	3	47.28	0	0.00	47.10	3	6,537	0.05%
2019/08/16	0	0.00	1.4	47.88	47.90	-1.4	6,449	-0.02%
2019/08/15	0	0.00	1	46.80	46.65	-1	6,267	-0.02%
2019/08/13	2	46.43	2	46.65	46.30	0	6,100	0.00%
2019/08/12	1	46.70	1	47.45	46.40	0	6,048	0.00%
2019/08/08	2	46.78	2	46.90	46.80	0	5,952	0.00%
2019/08/07	5	46.86	3	46.00	46.00	2	5,807	0.03%
2019/08/06	2	45.90	3	46.50	46.80	-1	5,647	-0.02%
2019/08/05	3	46.75	3	46.85	47.00	0	5,463	0.00%
2019/08/02	2	46.53	2	46.75	47.00	0	5,354	0.00%
2019/08/01	12	45.11	71	44.36	46.25	-59	5,076	-1.16%
2019/07/31	61	44.09	1	44.30	44.30	60	4,712	1.27%
2019/07/22	1	43.20	0	0.00	43.00	1	4,642	0.02%
2019/07/19	3	47.15	0	0.00	47.10	3	4,397	0.07%
2019/07/17	0	0.00	5	47.15	47.10	-5	4,291	-0.12%
2019/06/20	0	0.00	2	45.90	45.70	-2	4,439	-0.05%
2019/06/19	0	0.00	2	45.45	45.70	-2	4,437	-0.05%
2019/06/17	0	0.00	2	45.25	45.05	-2	4,482	-0.04%
2019/05/31	12	45.10	0	0.00	45.10	12	4,723	0.25%
2019/05/21	0	0.00	1	43.95	44.20	-1	5,284	-0.02%
2019/05/20	0	0.00	4	43.05	43.65	-4	5,265	-0.08%
2019/05/10	1	43.30	0	0.00	43.05	1	5,622	0.02%
2019/05/03	0	0.00	8	43.70	43.70	-8	5,914	-0.14%
2019/04/30	3	43.50	0	0.00	43.55	3	6,144	0.05%
2019/04/29	2	44.30	0	0.00	44.45	2	6,074	0.03%
2019/04/26	9	45.20	0	0.00	45.20	9	6,104	0.15%
2019/04/25	0	0.00	2.8	44.92	45.10	-2.8	6,195	-0.05%
2019/04/19	0	0.00	9	44.40	44.40	-9	6,437	-0.14%
2019/04/11	2	44.55	0	0.00	44.25	2	7,075	0.03%
2019/04/03	0	0.00	0.5	44.75	44.90	-0.5	7,072	-0.01%
2019/03/29	9	44.85	0	0.00	44.85	9	6,982	0.13%
2019/03/28	0	0.00	1	44.90	44.05	-1	6,945	-0.01%
2019/03/25	0	0.00	0.2	45.10	45.30	-0.2	7,124	0.00%
2019/03/20	0	0.00	0	44.30	44.45	0	7,192	0.00%
2019/03/08	0	0.00	11	43.40	43.40	-11	7,455	-0.15%
2019/03/06	1.2	43.60	0	0.00	43.55	1.2	7,935	0.01%
2019/02/14	0	0.00	1	46.25	45.65	-1	7,846	-0.01%
2019/01/30	1	45.25	0	0.00	45.25	1	7,772	0.01%
2019/01/24	0	0.00	1	44.45	44.15	-1	7,668	-0.01%
2019/01/23	1	44.10	0	0.00	44.10	1	7,699	0.01%
2019/01/22	0	0.00	20	43.15	43.35	-20	7,586	-0.26%
2019/01/18	0	0.00	2	42.95	43.00	-2	7,416	-0.03%
2019/01/17	3	42.90	0	0.00	42.95	3	7,352	0.04%
2019/01/16	0	0.00	1	42.50	42.70	-1	7,305	-0.01%
2019/01/15	0	0.00	11	42.76	43.05	-11	7,286	-0.15%
2019/01/09	0	0.00	3	42.48	43.30	-3	7,077	-0.04%
2019/01/08	4	41.75	0	0.00	41.60	4	6,880	0.06%
2019/01/04	1	41.15	1	40.70	40.65	0	6,835	0.00%
2019/01/03	4	40.30	6	40.75	41.50	-2	6,932	-0.03%
2018/12/27	0	0.00	1	40.25	40.65	-1	6,852	-0.01%
2018/12/26	0	0.00	11	39.81	39.90	-11	6,852	-0.16%
2018/12/25	0	0.00	1	40.10	39.75	-1	6,839	-0.01%
2018/12/20	1	41.00	6	41.23	41.20	-5	6,826	-0.07%
2018/12/19	1	40.55	2	40.95	41.00	-1	6,774	-0.01%
2018/12/14	10	40.35	0	0.00	40.45	10	6,646	0.15%
2018/12/06	0	0.00	4	40.90	41.00	-4	6,658	-0.06%
2018/11/29	0	0.00	3	40.05	40.00	-3	5,899	-0.05%
2018/11/28	4	39.15	0	0.00	39.70	4	5,771	0.07%
2018/11/27	0	0.00	2	39.15	39.35	-2	5,615	-0.04%
2018/11/26	1	38.45	0	0.00	38.35	1	5,495	0.02%
2018/11/22	0	0.00	1	37.90	37.80	-1	5,330	-0.02%
2018/11/13	1	37.75	1	38.30	38.15	0	4,951	0.00%
2018/11/12	0	0.00	1	38.35	38.45	-1	4,894	-0.02%
2018/11/09	2	38.03	1	37.90	38.00	1	4,868	0.02%
2018/11/06	10	37.95	47	37.77	38.00	-37	4,792	-0.77%
2018/11/05	26	37.40	26	37.68	37.80	0	4,786	0.00%
2018/11/02	12	37.25	0	0.00	37.25	12	4,796	0.25%
2018/10/31	30	35.60	31	36.04	35.50	-1	4,742	-0.02%
2018/10/24	0	0.00	5	35.60	35.65	-5	4,770	-0.10%
2018/10/22	0	0.00	1	34.30	34.70	-1	4,757	-0.02%
2018/10/19	1	34.05	1	34.25	34.50	0	4,807	0.00%
2018/10/18	1	34.15	1	34.40	34.35	0	4,789	0.00%
2018/10/17	1	34.35	0	0.00	34.15	1	4,840	0.02%
2018/10/16	17	34.05	0	0.00	33.95	17	4,910	0.35%
2018/10/15	3	33.68	0	0.00	33.65	3	4,934	0.06%
2018/10/12	11	33.79	11	33.65	33.65	0	4,960	0.00%
2018/10/11	12	33.48	3	34.05	33.05	9	4,978	0.18%
2018/10/09	1	36.00	0	0.00	36.10	1	4,948	0.02%
2018/10/05	0	0.00	1	36.35	36.50	-1	5,088	-0.02%
2018/10/04	5	36.80	0	0.00	36.80	5	5,058	0.10%
2018/09/21	1	38.20	1	38.15	38.10	0	5,172	0.00%
2018/09/17	0	0.00	2	37.30	37.65	-2	5,260	-0.04%
2018/09/14	10	37.35	8	37.39	37.35	2	5,325	0.04%
2018/09/13	0	0.00	1.1	37.21	37.35	-1.1	5,356	-0.02%
2018/09/12	1	35.90	0	0.00	35.60	1	5,214	0.02%
2018/09/10	5	35.25	20	35.23	35.35	-15	5,371	-0.28%
2018/09/07	2	35.70	1	35.50	35.70	1	5,532	0.02%
2018/08/31	0	0.00	1	36.55	36.95	-1	5,760	-0.02%
2018/08/28	0	0.00	1	36.05	36.00	-1	5,794	-0.02%
2018/08/24	0	0.00	1	35.40	35.35	-1	5,819	-0.02%
2018/08/21	1	35.50	0	0.00	35.85	1	5,999	0.02%
2018/08/20	5	35.40	10	35.20	35.20	-5	5,995	-0.08%
2018/08/17	2	35.25	15	35.28	35.25	-13	5,988	-0.22%
2018/08/15	1	36.20	1	36.05	35.70	0	5,961	0.00%
2018/08/14	1	36.10	0	0.00	35.90	1	5,911	0.02%
2018/08/13	0	0.00	10	36.60	36.60	-10	5,821	-0.17%
2018/08/10	1	37.10	0	0.00	37.20	1	5,789	0.02%
2018/08/09	0	0.00	3	40.02	39.85	-3	5,760	-0.05%
2018/08/08	1	40.15	0	0.00	40.10	1	5,673	0.02%
2018/08/07	0	0.00	0	39.85	39.95	0	5,628	0.00%
2018/07/30	0	39.75	0	0.00	39.95	0	5,475	0.00%
2018/07/26	0	0.00	1	39.75	39.75	-1	5,466	-0.02%
2018/07/20	10	38.80	6	38.86	38.80	4	5,373	0.07%
2018/07/17	0	0.00	2	38.23	38.15	-2	5,279	-0.04%
2018/07/16	2	37.70	3	38.45	37.70	-1	5,155	-0.02%
2018/07/13	1	37.05	6	37.47	37.55	-5	5,093	-0.10%
2018/07/10	5	36.72	40	36.55	36.80	-35	5,024	-0.70%
2018/07/09	1	35.85	0	0.00	36.10	1	5,014	0.02%
2018/07/06	40	35.80	0	0.00	35.80	40	5,007	0.80%
2018/07/04	0	0.00	0.7	36.75	36.50	-0.7	5,016	-0.01%
2018/06/29	7	36.92	0	0.00	36.90	7	5,067	0.14%
2018/06/27	4	37.01	0	0.00	37.00	4	4,984	0.08%
2018/06/26	1	36.90	0	0.00	37.00	1	4,973	0.02%
2018/06/25	0	0.00	2	37.50	37.45	-2	4,848	-0.04%
2018/06/22	2	37.80	10	37.95	37.95	-8	4,763	-0.17%
2018/06/21	3	38.07	0	0.00	38.00	3	4,686	0.06%
2018/06/20	1	38.15	0	0.00	38.10	1	4,731	0.02%
2018/06/19	0	0.00	2	38.30	38.15	-2	4,700	-0.04%
2018/06/15	1	38.60	0	0.00	38.55	1	4,664	0.02%
2018/06/12	0	0.00	1	40.40	40.20	-1	4,619	-0.02%
2018/06/08	1	40.70	0	0.00	40.00	1	4,919	0.02%
2018/06/07	1	40.20	0	0.00	40.60	1	4,985	0.02%
2018/06/01	7	39.05	0	0.00	39.05	7	5,167	0.14%
2018/05/28	4	39.00	4	39.00	39.20	0	5,575	0.00%
2018/05/24	0	0.00	3.8	38.80	38.80	-3.8	6,289	-0.06%
2018/05/22	2	38.65	0	0.00	38.45	2	6,619	0.03%
2018/05/18	2	38.30	0	0.00	38.15	2	6,780	0.03%
2018/05/08	3	38.50	82	38.30	38.50	-79	7,162	-1.10%
2018/05/07	40	37.60	2	37.63	37.60	38	7,132	0.53%
2018/05/04	0	0.00	42	38.00	38.00	-42	7,115	-0.59%
2018/05/03	1	38.05	0	0.00	38.00	1	7,152	0.01%
2018/05/02	82	38.55	0	0.00	38.60	82	7,218	1.14%
2018/04/30	45	38.47	44	39.17	39.25	1	7,204	0.01%
2018/04/27	2	39.83	1	39.85	39.95	1	7,105	0.01%
2018/04/25	0	0.00	41	39.45	40.00	-41	7,150	-0.57%
2018/04/24	41	39.70	3	39.60	39.15	38	7,276	0.52%
2018/04/23	0	0.00	5	40.21	40.25	-5	7,255	-0.07%
2018/04/20	0	0.00	1	40.75	40.85	-1	7,237	-0.01%
2018/04/19	1	40.55	0	0.00	40.50	1	7,208	0.01%
2018/04/18	1	40.80	3	40.70	40.65	-2	7,217	-0.03%
2018/04/17	2	40.90	3	41.22	41.05	-1	7,234	-0.01%
2018/04/16	0	0.00	3	41.33	41.40	-3	7,188	-0.04%
2018/04/12	0	0.00	40	40.90	40.95	-40	7,202	-0.56%
2018/04/10	0	0.00	0	40.50	40.50	0	7,210	0.00%
2018/04/03	40	40.30	0	0.00	40.30	40	7,080	0.56%
2018/03/31	1	41.15	30	41.20	41.40	-29	7,119	-0.41%
2018/03/30	1	40.85	1	41.00	40.65	0	7,112	0.00%
2018/03/29	0	0.00	10	40.90	40.70	-10	7,101	-0.14%
2018/03/28	1	40.70	0	0.00	40.60	1	7,046	0.01%
2018/03/26	40	40.15	0	0.00	40.25	40	7,075	0.57%
2018/03/22	1	41.25	0	0.00	41.40	1	7,142	0.01%
2018/03/16	2	41.80	0	0.00	41.75	2	7,679	0.03%
2018/03/15	0	0.00	104	41.56	42.35	-104	7,535	-1.38%	大賣/鉅額交易
2018/03/14	43	41.01	0	0.00	40.75	43	7,453	0.58%
2018/03/13	61	41.45	0	0.00	41.75	61	7,307	0.83%
2018/03/12	1	41.85	0	0.00	42.00	1	7,268	0.01%
2018/03/08	1	42.55	1	42.55	42.70	0	7,228	0.00%
2018/03/07	2	42.90	0	0.00	42.60	2	7,236	0.03%
2018/03/05	0	0.00	1	43.00	43.00	-1	7,768	-0.01%
2018/03/02	10	43.20	0	0.00	43.00	10	7,769	0.13%
2018/03/01	7	42.81	0	0.00	42.70	7	7,735	0.09%
2018/02/26	0	0.00	22	43.63	43.00	-22	7,153	-0.31%
2018/02/23	1	42.55	3	41.17	42.70	-2	6,778	-0.03%
2018/02/22	2	38.95	0	0.00	39.35	2	6,571	0.03%
2018/02/21	0	0.00	45	39.02	39.60	-45	6,570	-0.68%
2018/02/12	40	37.45	0	0.00	37.45	40	6,535	0.61%
2018/02/09	9	37.29	12	37.63	37.65	-3	6,548	-0.05%
2018/02/08	0	0.00	1	38.55	38.35	-1	6,568	-0.02%
2018/02/07	1	39.85	0	0.00	39.60	1	6,701	0.01%
2018/02/06	20	39.25	1	39.40	39.30	19	6,835	0.28%
2018/02/05	5	39.90	5	40.95	41.20	0	6,900	0.00%
2018/01/26	1	42.65	10	42.55	42.90	-9	7,407	-0.12%
2018/01/25	1	42.95	3	42.95	43.10	-2	7,575	-0.03%
2018/01/19	0	0.00	1.9	41.16	41.25	-1.9	7,878	-0.02%
2018/01/18	0	0.00	40	41.30	41.40	-40	7,889	-0.51%
2018/01/12	0	0.00	1	39.80	40.10	-1	7,977	-0.01%
2018/01/11	1	38.60	5	39.05	38.80	-4	8,045	-0.05%
2018/01/10	0	0.00	1	39.75	39.90	-1	8,251	-0.01%
2018/01/08	0	0.00	1	39.60	39.90	-1	8,383	-0.01%
2018/01/05	0	0.00	1	39.85	39.90	-1	8,413	-0.01%
2018/01/03	0	0.00	1.5	40.13	40.00	-1.5	8,536	-0.02%
2018/01/02	5	40.45	0	0.00	40.60	5	8,581	0.06%