光寶科 (2301)-玉山-城中券商分點個股進出

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
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1448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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	106.00	7	106.07	107.00	-6	7,755	-0.08%
2024/11/21	1	103.50	3	103.67	103.50	-2	7,685	-0.03%
2024/11/20	2	102.50	2	102.00	101.50	0	7,679	0.00%
2024/11/19	1	100.50	4.2	102.26	102.50	-3.2	7,646	-0.04%
2024/11/18	3	101.67	2.1	102.98	100.50	0.9	7,685	0.01%
2024/11/15	27.6	102.57	2	102.50	101.50	25.6	7,868	0.33%
2024/11/14	7	105.65	3	106.67	105.00	4	7,925	0.05%
2024/11/13	7	106.07	13	106.39	107.00	-6	7,954	-0.08%
2024/11/12	17.4	106.13	10	106.95	105.00	7.4	8,114	0.09%
2024/11/11	12.3	109.52	52.1	109.20	109.00	-39.7	8,137	-0.49%
2024/11/08	0	0.00	5	105.70	105.00	-5	7,721	-0.06%
2024/11/07	4	105.13	0	0.00	105.00	4	7,896	0.05%
2024/11/06	1	105.50	16	103.78	105.50	-15	8,137	-0.18%
2024/11/05	1	102.00	0	102.00	102.50	1	8,318	0.01%
2024/11/04	2	100.75	12.1	101.54	102.00	-10.1	8,635	-0.12%
2024/11/01	40.2	99.71	2.4	100.85	101.00	37.8	9,176	0.41%
2024/10/30	1	103.00	2	103.50	102.50	-1	9,768	-0.01%
2024/10/29	1	102.00	1	103.00	103.00	0	10,271	0.00%
2024/10/28	13	104.73	7	104.64	104.50	6	10,407	0.06%
2024/10/25	6	103.75	8	103.50	104.00	-2	10,681	-0.02%
2024/10/24	3	102.84	1	103.00	103.00	2	10,892	0.02%
2024/10/23	2	104.00	1	104.00	104.00	1	11,116	0.01%
2024/10/22	4.3	104.74	1	104.50	105.00	3.3	11,317	0.03%
2024/10/21	0	104.50	13.1	105.12	106.00	-13	11,562	-0.11%
2024/10/18	12.1	105.86	2.2	106.00	104.50	9.9	11,751	0.08%
2024/10/17	12	104.08	19.2	103.82	104.50	-7.2	11,823	-0.06%
2024/10/16	0	0.00	4.3	102.35	101.50	-4.3	11,953	-0.04%
2024/10/15	7	101.71	2	102.50	101.50	5	12,060	0.04%
2024/10/14	0	0.00	2.2	101.73	101.50	-2.2	12,079	-0.02%
2024/10/11	4.1	100.50	0.2	101.00	100.50	3.9	12,199	0.03%
2024/10/09	2	100.50	1	101.50	100.50	1	12,411	0.01%
2024/10/08	3	99.80	3	99.70	99.70	0	12,870	0.00%
2024/10/07	0	0.00	0	101.00	101.00	0	13,063	0.00%
2024/10/04	1.1	100.98	1.1	101.03	99.80	0	13,328	0.00%
2024/10/01	16	100.78	4	101.00	101.50	12	13,620	0.09%
2024/09/30	2	100.00	4	100.25	99.50	-2	14,255	-0.01%
2024/09/27	0	0.00	1	101.00	100.00	-1	14,550	-0.01%
2024/09/26	3	100.17	0	0.00	100.00	3	14,864	0.02%
2024/09/25	4	101.00	8	101.38	100.50	-4	15,402	-0.03%
2024/09/24	11	99.47	1	99.30	99.60	10	15,738	0.06%
2024/09/23	7.2	99.29	1	99.80	98.60	6.2	16,247	0.04%
2024/09/20	14	100.67	3.2	101.50	98.70	10.8	16,513	0.07%
2024/09/19	52	99.99	1	101.50	100.50	51	16,397	0.31%
2024/09/18	21.1	100.00	1	102.00	100.50	20.1	16,443	0.12%
2024/09/16	3	100.50	0.3	101.00	101.50	2.8	16,616	0.02%
2024/09/13	11	100.00	2	100.75	101.50	9	16,771	0.05%
2024/09/12	1	101.00	4	101.38	101.50	-3	17,024	-0.02%
2024/09/11	17	96.04	12	98.34	99.60	5	17,177	0.03%
2024/09/10	17.2	98.65	6	100.50	96.70	11.2	17,204	0.06%
2024/09/09	11	100.59	6	101.17	101.50	5	17,179	0.03%
2024/09/05	3.1	101.82	6.8	102.05	101.50	-3.7	17,380	-0.02%
2024/09/04	21.2	101.15	26	101.15	100.50	-4.8	17,516	-0.03%
2024/09/03	9.1	105.23	1	105.00	105.00	8.1	17,479	0.05%
2024/09/02	1	106.50	7	107.00	107.00	-6	17,602	-0.03%
2024/08/30	0	0.00	3	107.50	107.00	-3	17,965	-0.02%
2024/08/29	4	104.88	7	105.93	106.50	-3	18,247	-0.02%
2024/08/28	5.1	106.20	1	106.50	106.50	4.1	18,518	0.02%
2024/08/27	9	107.44	9	107.06	107.50	0	19,220	0.00%
2024/08/26	3	107.33	9	108.11	107.50	-6	19,890	-0.03%
2024/08/23	4.5	107.10	1.5	107.17	107.50	3	20,384	0.01%
2024/08/22	1.1	106.02	7.1	106.09	106.50	-6.1	21,184	-0.03%
2024/08/21	0.1	107.00	1	107.49	107.00	-0.9	22,756	0.00%
2024/08/20	7	107.79	6.1	107.93	107.00	0.9	23,732	0.00%
2024/08/19	9.2	107.77	20	108.15	109.00	-10.8	25,430	-0.04%
2024/08/16	12	108.29	15.2	108.34	108.00	-3.2	25,448	-0.01%
2024/08/15	12.9	107.52	2	108.50	107.00	10.9	25,514	0.04%
2024/08/14	12.4	107.92	26.2	108.71	109.50	-13.8	25,744	-0.05%
2024/08/13	4	106.50	6.1	105.07	108.00	-2.1	25,788	-0.01%
2024/08/12	10	104.45	14	104.61	105.00	-4	26,059	-0.02%
2024/08/09	8	104.19	9	104.50	104.00	-1	26,125	0.00%
2024/08/08	11.1	101.87	3	102.50	102.00	8.1	26,096	0.03%
2024/08/07	8	100.86	24.2	102.34	104.00	-16.2	26,036	-0.06%
2024/08/06	26.2	97.59	51	97.23	98.50	-24.9	26,427	-0.09%
2024/08/05	42.3	96.65	16	96.01	95.90	26.3	26,230	0.10%
2024/08/02	36.1	106.54	36	108.25	106.00	0.1	25,881	0.00%
2024/08/01	11.2	105.55	101	107.68	109.00	-89.8	25,319	-0.35%
2024/07/31	12.1	99.43	7.1	98.82	99.10	5	24,911	0.02%
2024/07/30	16.7	97.78	10.2	98.45	99.80	6.5	24,976	0.03%
2024/07/29	18.2	101.48	1	100.02	99.80	17.1	24,947	0.07%
2024/07/26	24.4	100.50	8.2	101.95	102.00	16.2	24,808	0.07%
2024/07/23	8.2	105.74	1.1	105.95	106.00	7.1	24,661	0.03%
2024/07/22	8.2	106.16	5	105.90	106.00	3.2	24,587	0.01%
2024/07/19	15.1	108.46	3.2	108.81	109.50	11.9	24,533	0.05%
2024/07/18	1	106.50	7.1	108.71	109.50	-6.1	24,497	-0.03%
2024/07/17	63.5	108.34	14	109.07	108.00	49.5	24,620	0.20%
2024/07/16	21	110.31	38.1	110.95	111.00	-17	24,544	-0.07%
2024/07/15	2	109.00	2	108.75	109.00	0	24,716	0.00%
2024/07/12	25	108.12	2	109.00	109.00	23	24,934	0.09%
2024/07/11	16.8	109.95	51.5	110.99	109.50	-34.7	25,138	-0.14%
2024/07/10	40.1	109.99	26	110.13	109.00	14.1	25,515	0.06%
2024/07/09	5.1	106.22	8.7	106.61	107.00	-3.5	25,223	-0.01%
2024/07/08	30.1	107.03	22	106.77	107.50	8.1	25,079	0.03%
2024/07/05	50.5	108.15	10	108.10	107.00	40.5	24,879	0.16%
2024/07/04	12.1	110.08	88.5	110.70	111.50	-76.3	24,670	-0.31%
2024/07/03	19.2	108.08	10.2	108.21	108.00	9	24,119	0.04%
2024/07/02	15.1	108.87	12.4	109.36	110.00	2.7	23,920	0.01%
2024/07/01	25.1	109.83	30.2	109.43	110.50	-5.1	23,860	-0.02%
2024/06/28	39.2	106.78	4.4	107.09	106.00	34.8	23,834	0.15%
2024/06/27	29.3	106.35	18	107.31	108.00	11.3	23,662	0.05%
2024/06/26	17	105.76	17	106.32	106.50	0	24,105	0.00%
2024/06/25	3.1	103.00	2	104.75	105.00	1.1	24,427	0.00%
2024/06/24	10.6	103.92	0	0.00	103.50	10.6	24,827	0.04%
2024/06/21	5	104.80	6	105.92	105.00	-1	25,066	0.00%
2024/06/20	9	105.78	3	106.17	106.00	6	25,150	0.02%
2024/06/19	18.1	105.31	11	106.50	106.00	7.1	25,752	0.03%
2024/06/18	16.1	106.37	4	106.25	105.50	12.1	26,344	0.05%
2024/06/17	0	108.00	0	0.00	108.00	0	27,312	0.00%
2024/06/14	1.1	107.94	2	108.00	107.50	-0.9	27,680	0.00%
2024/06/13	4.3	105.27	8	107.00	107.00	-3.7	27,751	-0.01%
2024/06/12	11.1	105.04	32	104.77	104.50	-21	27,966	-0.07%
2024/06/11	16.1	105.09	16	106.53	104.00	0.1	28,112	0.00%
2024/06/07	11.1	107.14	2	107.25	107.00	9.1	28,218	0.03%
2024/06/06	2.3	106.65	2	107.50	106.50	0.3	28,381	0.00%
2024/06/05	14.1	106.43	12	106.75	107.00	2.1	28,436	0.01%
2024/06/04	39.8	108.47	1	107.50	107.00	38.8	28,499	0.14%
2024/06/03	44.1	110.01	6	110.42	110.50	38.1	28,310	0.13%
2024/05/31	15.2	109.03	9.6	110.63	107.50	5.6	28,150	0.02%
2024/05/30	45.2	109.27	6	109.75	108.00	39.2	27,660	0.14%
2024/05/29	24.1	114.90	9	114.89	113.50	15.1	27,362	0.06%
2024/05/28	46.3	117.22	23.1	118.02	116.50	23.2	27,155	0.09%
2024/05/27	23	121.15	73.4	121.28	121.00	-50.4	26,700	-0.19%
2024/05/24	48.4	112.44	101.3	112.35	114.50	-52.9	25,745	-0.21%	大賣/
2024/05/23	39	111.66	147.6	110.13	112.00	-108.6	24,932	-0.44%	大賣/鉅額交易
2024/05/22	3	103.00	54	103.76	103.50	-51	23,346	-0.22%
2024/05/21	5.3	100.25	59	100.98	101.50	-53.7	23,276	-0.23%
2024/05/20	8.1	99.50	44	100.45	100.50	-35.9	23,219	-0.15%
2024/05/17	9.2	100.67	9.1	101.98	100.00	0.1	23,038	0.00%
2024/05/16	90.7	101.50	1	101.51	100.50	89.7	22,865	0.39%
2024/05/15	9.3	104.44	18	104.83	104.50	-8.7	22,615	-0.04%
2024/05/14	14.2	103.72	6	104.50	103.50	8.2	22,822	0.04%
2024/05/13	13.1	104.31	20	104.85	105.00	-6.9	22,860	-0.03%
2024/05/10	10.2	104.11	95	104.00	105.00	-84.7	22,805	-0.37%
2024/05/09	1.1	100.93	2.6	100.58	101.00	-1.5	22,211	-0.01%
2024/05/08	5	101.50	20.2	100.88	101.50	-15.2	22,247	-0.07%
2024/05/07	28.5	98.30	5	98.70	99.10	23.5	22,158	0.11%
2024/05/06	17.5	99.42	7	100.31	99.40	10.5	22,068	0.05%
2024/05/03	16.8	101.07	15.2	101.93	99.70	1.6	22,099	0.01%
2024/05/02	24.4	98.84	14.1	99.60	99.10	10.3	22,026	0.05%
2024/04/30	3.1	100.99	2	101.25	100.00	1.1	21,895	0.01%
2024/04/29	2.6	101.49	9	101.67	101.00	-6.5	22,022	-0.03%
2024/04/26	2	100.45	7.3	101.01	101.00	-5.3	22,496	-0.02%
2024/04/25	9.1	99.09	17.3	99.10	99.40	-8.1	22,557	-0.04%
2024/04/24	3.2	97.84	45.5	98.01	98.40	-42.2	22,441	-0.19%
2024/04/23	33.9	95.17	13	95.28	94.60	20.9	22,495	0.09%
2024/04/22	5.2	96.78	18	97.09	96.80	-12.8	22,353	-0.06%
2024/04/19	37.4	96.61	22	96.56	96.10	15.4	22,327	0.07%
2024/04/18	30	98.93	29.6	98.84	99.00	0.4	22,146	0.00%
2024/04/17	22.4	95.94	16.2	96.53	96.30	6.3	22,060	0.03%
2024/04/16	72	97.59	4.2	96.19	95.30	67.8	22,143	0.31%
2024/04/15	21.3	101.05	7	101.79	102.00	14.3	21,669	0.07%
2024/04/12	15.5	103.42	8	104.00	103.00	7.5	21,513	0.03%
2024/04/11	11.2	103.68	17	103.68	104.00	-5.9	21,493	-0.03%
2024/04/10	40.4	103.97	7	104.36	103.50	33.4	21,433	0.16%
2024/04/09	11.1	103.96	5	104.40	104.00	6.1	21,390	0.03%
2024/04/08	2.1	104.77	3	105.17	105.00	-0.9	21,360	0.00%
2024/04/03	22.2	104.38	11.1	103.65	104.00	11.1	21,284	0.05%
2024/04/02	78.5	103.86	31.3	102.94	104.00	47.3	21,089	0.22%
2024/04/01	40.2	101.17	7.3	101.18	100.00	32.9	20,575	0.16%
2024/03/29	73.8	101.65	33	102.56	101.00	40.8	20,404	0.20%
2024/03/28	93.7	108.59	6.2	108.55	106.00	87.5	19,494	0.45%
2024/03/27	73.2	113.58	6.2	113.73	112.50	67	19,028	0.35%
2024/03/26	24.4	117.08	18.2	118.95	120.50	6.2	18,645	0.03%
2024/03/25	26.1	118.91	36	119.53	119.00	-9.9	18,501	-0.05%
2024/03/22	43.3	120.42	60.1	119.79	121.50	-16.8	18,373	-0.09%
2024/03/21	26.1	124.23	17.1	124.15	123.50	9	17,776	0.05%
2024/03/20	41.5	121.09	72.1	120.97	123.00	-30.6	17,149	-0.18%
2024/03/19	20.2	114.73	87.3	115.19	116.00	-67.1	16,220	-0.41%
2024/03/18	35.2	111.06	6	112.08	112.00	29.2	16,014	0.18%
2024/03/15	11.2	112.15	4	113.00	112.00	7.2	15,877	0.05%
2024/03/14	18.1	112.45	9	112.94	112.00	9.1	15,754	0.06%
2024/03/13	27.2	115.00	28.2	115.38	114.50	-1.1	15,658	-0.01%
2024/03/12	19	114.61	32	114.63	115.00	-13	15,421	-0.08%
2024/03/11	54.2	113.34	7	113.93	113.50	47.2	15,300	0.31%
2024/03/08	16.2	113.90	56.2	114.07	114.00	-40	15,216	-0.26%
2024/03/07	24.5	111.67	17	112.03	111.00	7.5	14,955	0.05%
2024/03/06	8.1	113.14	23	113.70	113.50	-14.9	14,923	-0.10%
2024/03/05	30	112.67	29	114.08	114.00	1	15,414	0.01%
2024/03/04	18	114.61	56	114.96	114.00	-38	15,340	-0.25%
2024/03/01	5	112.60	26.1	111.63	112.50	-21.1	15,103	-0.14%
2024/02/29	32	108.99	55	109.47	109.50	-23	14,922	-0.15%
2024/02/27	79.3	107.87	39.1	110.53	107.50	40.2	14,665	0.27%
2024/02/26	20.3	107.50	6	108.25	107.00	14.3	14,218	0.10%
2024/02/23	23.4	109.24	32.1	110.00	108.50	-8.7	14,389	-0.06%
2024/02/22	18.2	108.91	20.2	108.90	108.50	-2	14,475	-0.01%
2024/02/21	42.3	106.97	8	108.50	106.00	34.3	14,507	0.24%
2024/02/20	22.1	108.20	13	108.58	108.50	9.1	14,492	0.06%
2024/02/19	38.2	109.68	9	110.61	109.00	29.2	14,504	0.20%
2024/02/16	11.1	110.05	13.2	111.20	110.00	-2.1	14,698	-0.01%
2024/02/15	42.3	109.33	14	108.93	108.50	28.3	14,602	0.19%
2024/02/05	13.3	112.66	68.1	113.23	113.00	-54.8	14,449	-0.38%
2024/02/02	8	110.81	26.2	110.70	111.50	-18.2	14,410	-0.13%
2024/02/01	15.1	108.50	6	109.33	109.00	9.1	14,677	0.06%
2024/01/31	25.3	108.82	14.1	109.79	108.50	11.2	14,995	0.07%
2024/01/30	18.2	109.34	12	110.50	108.50	6.2	14,951	0.04%
2024/01/29	25	109.48	12.1	109.75	109.50	12.9	14,980	0.09%
2024/01/26	19.1	108.66	5	109.40	107.50	14.1	15,097	0.09%
2024/01/25	16.1	111.65	8	111.62	111.00	8.1	15,316	0.05%
2024/01/24	10.1	112.40	3	113.17	112.00	7.1	15,583	0.05%
2024/01/23	18.1	113.78	12	113.92	113.50	6.1	16,223	0.04%
2024/01/22	40.2	115.19	105.1	114.33	114.50	-65	16,246	-0.40%	大賣/
2024/01/19	11.1	109.22	20	109.10	110.00	-8.9	15,779	-0.06%
2024/01/18	6	106.92	8	107.50	106.50	-2	15,715	-0.01%
2024/01/17	11	107.45	7	108.00	107.50	4	15,890	0.03%
2024/01/16	15.5	106.95	9	107.89	106.50	6.5	16,006	0.04%
2024/01/15	35	107.70	8	107.88	107.00	27	16,135	0.17%
2024/01/12	34	107.53	5	107.90	107.00	29	16,406	0.18%
2024/01/11	35	106.87	13	108.08	108.50	22	16,484	0.13%
2024/01/10	63	109.03	11	107.91	107.00	52	16,822	0.31%
2024/01/09	9	115.56	14	116.75	114.50	-5	17,003	-0.03%
2024/01/08	2	114.75	68	115.10	114.50	-66	17,122	-0.39%
2024/01/05	3	113.83	10	114.50	114.50	-7	17,597	-0.04%
2024/01/04	1	113.50	6	114.00	113.50	-5	17,722	-0.03%
2024/01/03	9	113.00	5	113.20	112.50	4	18,163	0.02%
2024/01/02	9	114.78	7	115.07	115.00	2	18,268	0.01%
2023/12/29	4	117.63	4	118.50	117.00	0	18,342	0.00%
2023/12/28	4	118.75	13	118.88	118.00	-9	18,469	-0.05%
2023/12/27	3	116.67	8	117.31	117.00	-5	18,597	-0.03%
2023/12/26	11.1	115.18	15	116.43	117.00	-3.9	19,043	-0.02%
2023/12/25	15	116.13	11	116.14	116.50	4	19,286	0.02%
2023/12/22	8	115.38	9	115.83	115.50	-1	19,348	-0.01%
2023/12/21	5	112.90	27	114.26	114.00	-22	19,305	-0.11%
2023/12/20	5.2	113.85	14.1	114.72	114.00	-8.9	19,235	-0.05%
2023/12/19	4	112.38	11	112.86	112.50	-7	19,210	-0.04%
2023/12/18	10.1	111.71	13.6	112.81	112.00	-3.5	19,261	-0.02%
2023/12/15	21	113.19	2	116.00	112.00	19	19,464	0.10%
2023/12/14	13	114.65	9	115.06	114.50	4	19,506	0.02%
2023/12/13	9	113.11	44	112.68	113.00	-35	19,776	-0.18%
2023/12/12	20	110.98	8	111.25	110.00	12	20,374	0.06%
2023/12/11	37	111.59	21	113.17	110.50	16	20,717	0.08%
2023/12/08	6	112.50	9.1	112.62	113.00	-3.1	20,897	-0.01%
2023/12/07	9	110.28	9.2	110.83	110.00	-0.2	21,144	0.00%
2023/12/06	5	112.00	4	112.00	111.50	1	21,603	0.00%
2023/12/05	12	109.38	17	110.03	110.50	-5	21,792	-0.02%
2023/12/04	1	111.00	23.1	110.17	110.50	-22.1	21,848	-0.10%
2023/12/01	35.1	107.90	10	108.95	108.00	25.1	21,927	0.11%
2023/11/30	17.1	107.30	19	109.00	110.00	-1.9	22,204	-0.01%
2023/11/29	7	108.86	21.4	109.15	109.00	-14.4	21,907	-0.07%
2023/11/28	13.1	107.35	6.2	107.58	107.50	6.9	22,184	0.03%
2023/11/27	9	106.22	5	107.30	107.00	4	22,734	0.02%
2023/11/24	6.1	106.41	9	107.17	107.50	-3	23,074	-0.01%
2023/11/23	10.1	106.65	9	107.67	106.50	1.1	23,281	0.00%
2023/11/22	35.8	107.77	3	107.67	107.00	32.8	23,623	0.14%
2023/11/21	20	111.05	12.1	111.67	112.00	7.9	23,791	0.03%
2023/11/20	26.1	108.80	11	109.14	109.00	15.1	24,621	0.06%
2023/11/17	23.2	109.61	3	110.00	109.50	20.2	24,927	0.08%
2023/11/16	27.1	110.41	2	112.50	110.50	25.1	25,782	0.10%
2023/11/15	6	112.83	14.1	115.86	112.50	-8.1	26,162	-0.03%
2023/11/14	4	112.38	6.1	113.08	113.00	-2.1	26,650	-0.01%
2023/11/13	4	111.75	7	111.79	112.50	-3	27,219	-0.01%
2023/11/10	3	112.00	6.1	112.25	112.50	-3.1	27,695	-0.01%
2023/11/09	14	110.50	17	111.32	112.00	-3	28,276	-0.01%
2023/11/08	21	113.64	31.3	113.84	113.50	-10.3	28,308	-0.04%
2023/11/07	4	109.75	7	110.64	110.50	-3	28,422	-0.01%
2023/11/06	8	110.62	10.2	111.15	111.00	-2.2	29,172	-0.01%
2023/11/03	17	109.65	23.1	109.98	109.00	-6.1	29,733	-0.02%
2023/11/02	21	108.93	23.3	108.22	108.50	-2.3	30,927	-0.01%
2023/11/01	22	102.64	25.8	103.10	103.50	-3.8	32,530	-0.01%
2023/10/31	35.6	104.55	27	102.98	100.00	8.6	33,831	0.03%
2023/10/30	10.3	107.34	4	108.25	107.00	6.3	34,781	0.02%
2023/10/27	7	108.93	12.2	109.00	108.50	-5.2	36,368	-0.01%
2023/10/26	19.1	106.76	12	107.33	107.00	7.1	39,862	0.02%
2023/10/25	12.2	108.46	10	109.30	109.00	2.2	41,518	0.01%
2023/10/24	38.1	108.12	29	108.74	109.00	9.1	42,275	0.02%
2023/10/23	17.3	106.76	10	106.60	106.00	7.3	43,207	0.02%
2023/10/20	19.1	105.81	22.2	106.60	108.00	-3.1	44,789	-0.01%
2023/10/19	12.2	105.98	14	106.71	107.00	-1.8	46,031	0.00%
2023/10/18	36.3	106.01	25	106.54	106.00	11.3	47,121	0.02%
2023/10/17	36.6	110.16	24	109.44	109.50	12.6	47,248	0.03%
2023/10/16	20.5	113.01	9	114.00	113.00	11.5	47,611	0.02%
2023/10/13	50.8	116.39	24	117.00	115.50	26.8	49,033	0.05%
2023/10/12	9	122.06	19.1	122.47	122.50	-10.1	50,019	-0.02%
2023/10/11	22.1	121.68	20	122.88	119.50	2.1	51,825	0.00%
2023/10/06	30.4	121.21	11	120.73	119.50	19.4	53,145	0.04%
2023/10/05	17.1	121.59	6	121.75	121.50	11.1	54,397	0.02%
2023/10/04	10.2	120.60	13	120.65	121.00	-2.9	55,204	-0.01%
2023/10/03	13.2	123.65	36	123.65	123.00	-22.8	55,426	-0.04%
2023/10/02	24	124.13	33.2	125.10	125.50	-9.2	55,661	-0.02%
2023/09/28	28.2	121.10	25.2	121.29	121.50	3	55,678	0.01%
2023/09/27	13.2	118.36	6.1	119.25	120.00	7.1	55,761	0.01%
2023/09/26	15.2	120.34	13	120.62	120.00	2.2	56,557	0.00%
2023/09/25	11	119.91	4.8	120.58	120.00	6.2	57,134	0.01%
2023/09/22	28.2	119.15	17	119.35	120.00	11.2	57,243	0.02%
2023/09/21	14.1	118.43	20	118.73	119.00	-5.9	57,167	-0.01%
2023/09/20	25	121.14	33	120.71	120.00	-8	57,135	-0.01%
2023/09/19	16.2	120.55	19	121.89	120.00	-2.8	57,017	0.00%
2023/09/18	27.5	121.21	11.2	121.13	121.00	16.3	57,037	0.03%
2023/09/15	20	127.08	22.1	128.25	126.00	-2.1	56,867	0.00%
2023/09/14	14.2	126.70	14.1	126.90	126.50	0.1	56,479	0.00%
2023/09/13	16.1	123.78	9	124.11	124.00	7.1	56,683	0.01%
2023/09/12	18.5	124.65	23.4	125.60	125.00	-4.9	57,375	-0.01%
2023/09/11	19.3	128.44	16	128.22	127.50	3.3	57,497	0.01%
2023/09/08	25.1	134.28	20.1	135.83	134.50	5	57,338	0.01%
2023/09/07	8.1	133.76	7	134.86	134.00	1.1	57,293	0.00%
2023/09/06	29	134.76	19	134.87	134.50	10	57,478	0.02%
2023/09/05	32.1	131.97	34.1	132.81	134.00	-2	57,483	0.00%
2023/09/04	20.2	133.77	18	134.22	134.00	2.2	57,142	0.00%
2023/09/01	21.2	134.93	6	135.67	134.50	15.2	57,005	0.03%
2023/08/31	13.6	135.78	10	136.80	137.00	3.6	56,688	0.01%
2023/08/30	39.1	140.47	34.1	139.44	138.50	5	56,369	0.01%
2023/08/29	21.5	140.85	28	141.23	141.50	-6.5	56,148	-0.01%
2023/08/28	43.5	139.73	21	140.02	138.50	22.5	55,969	0.04%
2023/08/25	25.6	147.02	24	147.02	145.00	1.6	56,009	0.00%
2023/08/24	55.2	153.31	55.3	154.34	151.50	-0.1	55,662	0.00%
2023/08/23	50.2	147.01	44	148.63	148.50	6.2	54,756	0.01%
2023/08/22	14.2	150.14	41.8	150.47	149.00	-27.7	54,411	-0.05%
2023/08/21	29.1	143.83	28.1	144.23	144.00	1	53,448	0.00%
2023/08/18	54.1	146.69	42.4	146.33	146.00	11.7	52,991	0.02%
2023/08/17	24.5	147.24	36.6	148.08	150.00	-12.1	52,290	-0.02%
2023/08/16	16.3	144.47	16.2	144.44	147.00	0.1	51,639	0.00%
2023/08/15	17.5	142.34	28.3	142.74	143.50	-10.8	51,032	-0.02%
2023/08/14	27.7	137.96	28.9	137.63	136.50	-1.2	50,387	0.00%
2023/08/11	25.1	138.54	20	138.85	137.00	5.1	50,063	0.01%
2023/08/10	58.2	135.76	63	135.22	139.00	-4.8	49,689	-0.01%
2023/08/09	36.1	140.90	33.2	140.35	141.00	2.9	48,829	0.01%
2023/08/08	62.3	141.39	113.1	140.61	143.00	-50.8	48,117	-0.11%	大賣/
2023/08/07	105.7	145.27	94	145.07	148.00	11.7	46,702	0.03%	大買/
2023/08/04	90.1	139.90	112.1	139.59	140.00	-21.9	44,740	-0.05%	大賣/
2023/08/02	106.5	148.52	64.1	144.05	139.00	42.4	43,029	0.10%	大買/
2023/08/01	66	152.09	66.6	151.71	154.00	-0.6	41,371	0.00%
2023/07/31	276.9	163.59	475.7	159.51	150.50	-198.8	39,612	-0.50%	大買/大賣/鉅額交易
2023/07/28	70	149.73	85.3	153.14	159.50	-15.2	36,026	-0.04%
2023/07/27	34.2	146.83	28	147.02	145.00	6.2	34,268	0.02%
2023/07/26	63	144.72	80.2	145.79	146.50	-17.2	33,322	-0.05%
2023/07/25	125.4	146.28	55	145.14	142.00	70.4	32,102	0.22%	大買/
2023/07/24	40.3	148.54	32.3	148.97	149.00	8	30,314	0.03%
2023/07/21	59.3	144.32	38.3	143.38	146.00	21	28,767	0.07%
2023/07/20	18	138.36	16.2	138.66	139.00	1.8	27,572	0.01%
2023/07/19	80.2	140.44	24.2	138.93	136.50	56	27,010	0.21%
2023/07/18	122.4	142.73	81.4	140.77	139.50	41	26,162	0.16%	大買/
2023/07/17	57.4	147.51	51	148.12	145.50	6.4	24,515	0.03%
2023/07/14	83.2	135.89	82.1	139.18	144.00	1.1	23,051	0.00%
2023/07/13	129.7	133.38	66.1	134.19	134.00	63.6	21,163	0.30%	大買/
2023/07/12	61.1	125.15	59.1	126.02	126.50	2	19,458	0.01%
2023/07/11	28.1	119.20	65.1	119.31	120.00	-37	18,087	-0.20%
2023/07/10	60.1	113.12	38	113.46	112.00	22.1	17,143	0.13%
2023/07/07	19.6	111.46	10	112.60	111.00	9.6	16,763	0.06%
2023/07/06	32	115.25	18	116.75	114.50	14	16,320	0.09%
2023/07/05	22	115.34	2	115.50	115.00	20	15,799	0.13%
2023/07/04	46	117.97	26	118.46	119.00	20	15,353	0.13%
2023/07/03	3	111.00	28.3	112.47	113.50	-25.3	14,419	-0.18%
2023/06/30	1.1	104.05	15	104.00	103.50	-13.9	13,706	-0.10%
2023/06/29	4	101.63	6	102.75	102.00	-2	13,486	-0.01%
2023/06/28	10	100.60	8	100.81	100.00	2	13,410	0.01%
2023/06/27	11	99.58	12.3	99.66	99.30	-1.3	13,300	-0.01%
2023/06/26	32.7	100.14	2	100.75	101.00	30.7	13,128	0.23%
2023/06/21	26.2	105.02	8	106.06	105.00	18.2	12,831	0.14%
2023/06/20	52	105.69	40	105.50	105.00	12	12,492	0.10%
2023/06/19	13.2	108.26	32	107.69	107.00	-18.8	12,045	-0.16%
2023/06/16	34.1	106.75	6.4	106.72	105.00	27.7	11,437	0.24%
2023/06/15	15	109.70	41	109.56	111.00	-26	10,309	-0.25%
2023/06/14	22.2	101.27	17.3	101.81	101.00	4.9	9,973	0.05%
2023/06/13	17	102.18	6	102.92	103.00	11	9,704	0.11%
2023/06/12	15	104.94	25.4	106.29	103.00	-10.3	9,570	-0.11%
2023/06/09	17	94.27	49	96.53	97.60	-32	9,348	-0.34%
2023/06/08	22.9	94.12	6	94.45	93.80	16.9	9,261	0.18%
2023/06/07	0	0.00	24	95.30	96.20	-24	9,169	-0.26%
2023/06/06	24.2	93.35	2	93.70	93.90	22.2	9,024	0.25%
2023/06/05	1	95.05	6.1	94.45	96.00	-5	9,084	-0.06%
2023/06/02	12	89.88	19.4	89.48	89.80	-7.4	8,835	-0.08%
2023/06/01	24.1	87.04	0	0.00	86.20	24.1	8,725	0.28%
2023/05/31	9	87.29	9.1	88.41	89.00	-0.1	8,669	0.00%
2023/05/30	2	85.40	2	86.00	86.70	0	8,213	0.00%
2023/05/29	23	86.40	15.2	84.78	86.40	7.8	8,084	0.10%
2023/05/26	0	0.00	1.8	82.26	83.30	-1.8	8,025	-0.02%
2023/05/25	8.1	79.79	5	80.10	80.70	3.1	7,915	0.04%
2023/05/24	5	79.52	4	79.80	79.80	1	7,900	0.01%
2023/05/23	14.1	79.69	7	79.99	80.20	7.1	7,825	0.09%
2023/05/22	2	81.00	2	81.80	81.40	0	7,742	0.00%
2023/05/19	0	0.00	6	81.85	81.90	-6	7,666	-0.08%
2023/05/18	0	0.00	11.1	82.14	82.00	-11.1	7,660	-0.14%
2023/05/17	1	80.10	5	80.10	80.50	-4	7,578	-0.05%
2023/05/16	4	77.10	6.1	77.83	78.60	-2.1	7,471	-0.03%
2023/05/15	0.1	75.98	2	76.40	76.40	-1.9	7,364	-0.03%
2023/05/12	0	76.80	2	77.05	76.10	-2	7,394	-0.03%
2023/05/11	0	76.80	2	77.05	77.20	-2	7,436	-0.03%
2023/05/10	2	75.60	4	76.23	76.60	-2	7,440	-0.03%
2023/05/09	6	76.00	4	76.58	76.60	2	7,431	0.03%
2023/05/08	0	0.00	5.2	77.02	76.90	-5.2	7,460	-0.07%
2023/05/05	0	76.00	2.1	76.15	76.20	-2	7,460	-0.03%
2023/05/04	6	74.82	5	75.30	76.00	1	7,468	0.01%
2023/05/03	5.1	75.04	5	75.46	75.40	0.1	7,453	0.00%
2023/05/02	1.2	74.37	6.1	75.06	75.90	-4.9	7,500	-0.07%
2023/04/28	6	73.07	5.6	73.30	73.50	0.4	7,575	0.00%
2023/04/27	3	72.50	7	73.06	73.30	-4	7,550	-0.05%
2023/04/26	0	0.00	1	72.10	72.20	-1	7,445	-0.01%
2023/04/25	5	72.02	4	72.85	71.80	1	7,355	0.01%
2023/04/24	6	72.17	1	72.60	72.00	5	7,261	0.07%
2023/04/21	3	73.03	12	73.53	73.20	-9	7,214	-0.12%
2023/04/20	1	73.30	1	73.40	72.90	0	7,163	0.00%
2023/04/19	6	73.27	2	74.30	73.20	4	7,236	0.06%
2023/04/18	15	73.49	6	74.05	73.60	9	7,170	0.13%
2023/04/17	2	75.20	8	75.36	75.30	-6	7,081	-0.08%
2023/04/14	1	76.10	3.4	76.35	76.30	-2.4	6,973	-0.03%
2023/04/13	1	75.29	3	74.67	74.40	-2	6,880	-0.03%
2023/04/12	0	0.00	3	74.33	74.60	-3	6,844	-0.04%
2023/04/11	2	73.60	3	73.93	73.80	-1	6,840	-0.01%
2023/04/10	3	73.40	5	73.70	73.40	-2	6,786	-0.03%
2023/04/07	5	73.70	1	74.40	73.20	4	6,755	0.06%
2023/04/06	3	73.70	5	73.96	74.40	-2	6,730	-0.03%
2023/03/31	5	73.16	7.1	73.61	73.30	-2.1	6,693	-0.03%
2023/03/30	3	72.64	3.5	73.18	73.50	-0.5	7,041	-0.01%
2023/03/29	3	72.53	5	72.74	73.00	-2	7,440	-0.03%
2023/03/28	5	73.14	2	73.20	72.70	3	7,766	0.04%
2023/03/27	0	72.20	0	0.00	73.00	0	8,045	0.00%
2023/03/24	1	71.20	4	72.10	72.30	-3	8,446	-0.04%
2023/03/23	2	70.75	6	70.82	71.30	-4	8,440	-0.05%
2023/03/22	1	69.90	14	70.76	71.00	-13	8,505	-0.15%
2023/03/21	5.2	69.65	1	69.40	69.60	4.2	8,539	0.05%
2023/03/20	7	69.99	3	70.53	69.80	4	8,571	0.05%
2023/03/17	4	69.90	2	70.15	70.50	2	8,630	0.02%
2023/03/16	3.4	70.36	0	0.00	70.00	3.4	8,528	0.04%
2023/03/15	6	74.15	9	74.52	74.10	-3	8,658	-0.03%
2023/03/14	3	74.33	1	74.30	74.20	2	8,568	0.02%
2023/03/13	4	73.60	14	73.69	74.40	-10	8,455	-0.12%
2023/03/10	9	72.72	8	73.15	73.10	1	8,371	0.01%
2023/03/09	6.1	74.00	0	0.00	73.60	6.1	8,368	0.07%
2023/03/08	12	74.35	9	74.88	75.00	3	8,389	0.04%
2023/03/07	7	75.20	0.1	75.70	75.30	6.9	8,261	0.08%
2023/03/06	3	73.43	2.1	73.58	74.30	0.9	8,212	0.01%
2023/03/03	1	72.10	15.7	72.77	72.70	-14.7	8,155	-0.18%
2023/03/02	13	71.29	23.5	70.51	71.80	-10.5	8,112	-0.13%
2023/03/01	6.1	69.29	4	69.80	69.20	2.1	8,104	0.03%
2023/02/24	4.1	69.47	2.3	69.80	69.50	1.8	8,146	0.02%
2023/02/23	12.1	69.65	5	70.10	69.50	7.1	8,075	0.09%
2023/02/22	20	69.51	13	69.86	69.40	7	8,029	0.09%
2023/02/21	1	69.80	0	0.00	69.80	1	7,989	0.01%
2023/02/20	1	69.70	2	70.25	70.40	-1	8,046	-0.01%
2023/02/17	1	69.50	1	69.90	70.10	0	8,135	0.00%
2023/02/16	0	0.00	7	69.81	70.00	-7	8,186	-0.09%
2023/02/15	5	69.24	1	69.90	69.10	4	8,175	0.05%
2023/02/14	2	69.65	0	0.00	69.60	2	8,206	0.02%
2023/02/13	1	69.10	6	69.85	69.60	-5	8,223	-0.06%
2023/02/10	5	69.64	3	69.97	69.50	2	8,255	0.02%
2023/02/09	0	0.00	16	70.48	70.30	-16	8,232	-0.19%
2023/02/08	6	69.40	6	69.53	69.40	0	8,188	0.00%
2023/02/07	3	68.23	14.1	68.71	68.70	-11.1	8,171	-0.14%
2023/02/06	3	67.80	15	68.52	68.30	-12	8,198	-0.15%
2023/02/03	0	66.90	12	68.04	68.20	-12	8,259	-0.15%
2023/02/02	8	67.19	14	67.15	67.00	-6	8,238	-0.07%
2023/02/01	7	66.37	9	66.78	66.40	-2	8,198	-0.02%
2023/01/31	17	66.80	7	67.47	66.40	10	8,226	0.12%
2023/01/30	2	66.85	2	68.20	67.50	0	8,190	0.00%
2023/01/17	0	0.00	8	65.68	65.70	-8	8,155	-0.10%
2023/01/16	4	64.93	3.2	65.53	65.00	0.8	8,154	0.01%
2023/01/13	3	65.04	0.1	64.70	65.10	2.9	8,288	0.03%
2023/01/12	1	65.00	1	65.70	65.00	0	8,474	0.00%
2023/01/11	2	65.25	2	66.00	65.10	0	8,611	0.00%
2023/01/10	0	0.00	5	65.64	66.10	-5	8,725	-0.06%
2023/01/09	2	65.15	3	65.50	65.00	-1	8,773	-0.01%
2023/01/06	1	64.60	3	64.90	64.70	-2	8,730	-0.02%
2023/01/05	0	64.50	15	64.77	64.90	-15	8,829	-0.17%
2023/01/04	2	64.10	2	64.40	63.90	0	8,879	0.00%
2023/01/03	0	0.00	7	64.27	64.20	-7	8,986	-0.08%
2022/12/30	0	64.00	7	64.13	63.80	-7	8,983	-0.08%
2022/12/29	1	63.10	0	0.00	63.50	1	9,021	0.01%
2022/12/28	2.1	63.65	1	63.70	63.60	1.1	9,113	0.01%
2022/12/27	0	64.10	1	64.40	64.00	-1	9,182	-0.01%
2022/12/26	5	63.84	2	64.30	64.00	3	9,219	0.03%
2022/12/23	3	63.43	3	63.67	64.00	0	9,324	0.00%
2022/12/22	7	63.66	18	64.07	64.30	-11	9,384	-0.12%
2022/12/21	12	63.14	4	63.58	63.30	8	9,078	0.09%
2022/12/20	14.1	63.55	1	64.40	63.20	13.1	8,711	0.15%
2022/12/19	17	64.13	6	64.52	64.20	11	8,371	0.13%
2022/12/16	4.4	64.30	3	64.63	65.20	1.4	8,006	0.02%
2022/12/15	0	0.00	4	64.98	65.10	-4	7,710	-0.05%
2022/12/14	0	0.00	17	64.30	65.10	-17	7,781	-0.22%
2022/12/13	4.1	63.50	1	64.20	63.40	3.1	7,832	0.04%
2022/12/12	0	0.00	6	63.78	64.00	-6	7,871	-0.08%
2022/12/09	3	62.93	22	63.64	63.70	-19	8,007	-0.24%
2022/12/08	23	62.77	21	62.75	63.10	2	8,051	0.02%
2022/12/07	57.1	63.63	2	63.70	62.60	55.1	7,992	0.69%
2022/12/06	1	65.50	19	65.53	65.80	-18	7,778	-0.23%
2022/12/05	1	64.50	2.3	65.16	65.30	-1.3	7,748	-0.02%
2022/12/02	8	65.09	1	65.70	65.10	7	7,717	0.09%
2022/12/01	3	65.37	17.2	65.66	65.80	-14.2	7,677	-0.18%
2022/11/30	10	64.98	8	65.43	65.60	2	7,673	0.03%
2022/11/29	6	64.92	13	65.53	65.60	-7	7,635	-0.09%
2022/11/28	11	64.30	27	65.23	65.50	-16	7,591	-0.21%
2022/11/25	21.1	65.03	2	64.90	64.50	19.1	7,561	0.25%
2022/11/24	12	64.43	25	65.61	66.10	-13	7,516	-0.17%
2022/11/23	17	63.41	11	63.84	64.10	6	7,472	0.08%
2022/11/22	27	64.36	0	0.00	64.10	27	7,402	0.36%
2022/11/21	18	66.22	0	0.00	65.70	18	7,329	0.25%
2022/11/18	8	66.98	8	67.35	67.40	0	7,258	0.00%
2022/11/17	14	66.87	9	67.33	67.50	5	7,263	0.07%
2022/11/16	6	67.55	10	67.62	67.60	-4	7,251	-0.06%
2022/11/15	9	65.49	8	65.84	66.70	1	7,233	0.01%
2022/11/14	1	66.40	5	66.88	67.10	-4	7,167	-0.06%
2022/11/11	0	0.00	4	66.48	65.90	-4	7,152	-0.06%
2022/11/10	13	65.85	6	66.00	65.60	7	7,171	0.10%
2022/11/09	2	66.55	0	0.00	66.60	2	7,205	0.03%
2022/11/08	4	66.50	10	66.90	67.00	-6	7,280	-0.08%
2022/11/07	1	66.70	8.5	66.83	67.00	-7.5	7,317	-0.10%
2022/11/04	12.1	65.85	8	66.33	66.40	4.1	7,366	0.06%
2022/11/03	10	65.67	11	66.34	66.40	-1	7,421	-0.01%
2022/11/02	8	66.01	12.5	66.30	66.40	-4.5	7,492	-0.06%
2022/11/01	1	66.50	39	65.76	66.70	-38	7,468	-0.51%
2022/10/31	9	64.06	5	64.28	64.00	4	7,416	0.05%
2022/10/28	10	64.22	6	64.83	64.20	4	7,449	0.05%
2022/10/27	26	64.84	8	65.25	64.50	18	7,463	0.24%
2022/10/26	11	64.71	19.1	65.19	65.40	-8.1	7,481	-0.11%
2022/10/25	21	64.60	21	65.04	64.70	0	7,462	0.00%
2022/10/24	30.1	65.08	26	65.29	64.50	4.1	7,415	0.06%
2022/10/21	17	64.79	24	65.52	65.50	-7	7,407	-0.09%
2022/10/20	4.5	63.39	0.1	63.70	63.70	4.4	7,305	0.06%
2022/10/19	15	65.50	36	63.51	65.00	-21	7,186	-0.29%
2022/10/18	15.1	62.07	9	62.61	62.70	6.1	7,006	0.09%
2022/10/17	12	63.18	10	63.87	63.50	2	6,877	0.03%
2022/10/14	40	63.69	0	0.00	63.40	40	7,016	0.57%
2022/10/13	6	63.63	5	63.94	63.80	1	7,296	0.01%
2022/10/12	3	64.23	8	64.49	64.50	-5	7,247	-0.07%
2022/10/11	9	64.12	6	64.37	63.80	3	7,174	0.04%
2022/10/07	4	65.65	0	0.00	65.50	4	7,077	0.06%
2022/10/06	3	66.17	1	66.90	66.40	2	7,112	0.03%
2022/10/05	1	67.00	6	66.50	66.70	-5	7,107	-0.07%
2022/10/04	1	65.20	14	65.21	65.40	-13	6,991	-0.19%
2022/10/03	3	63.20	3	63.60	63.20	0	6,896	0.00%
2022/09/30	12	63.61	6	64.32	63.80	6	6,883	0.09%
2022/09/29	6	64.63	2	65.20	64.70	4	6,822	0.06%
2022/09/28	0	0.00	2	64.50	64.10	-2	6,765	-0.03%
2022/09/27	1	65.00	0	0.00	65.50	1	6,707	0.01%
2022/09/26	3.1	65.43	6	65.87	65.40	-2.9	6,756	-0.04%
2022/09/23	1	66.70	2	67.05	66.30	-1	6,738	-0.01%
2022/09/22	12.1	65.92	8	66.46	66.50	4.1	6,801	0.06%
2022/09/21	7.1	67.68	3	68.37	67.60	4.1	6,678	0.06%
2022/09/20	5	68.04	13	68.22	68.20	-8	6,583	-0.12%
2022/09/19	1	68.00	2	68.55	68.60	-1	6,527	-0.02%
2022/09/16	5	67.90	2	68.55	68.10	3	6,495	0.05%
2022/09/15	4	67.43	18	68.44	69.00	-14	6,432	-0.22%
2022/09/14	15	67.45	0	0.00	67.00	15	6,424	0.23%
2022/09/13	0	0.00	4.2	68.73	69.20	-4.2	6,481	-0.07%
2022/09/08	0	0.00	3.1	68.53	68.70	-3.1	6,634	-0.05%
2022/09/06	1	67.60	1	67.50	67.80	0	6,568	0.00%
2022/09/05	5	67.10	2	67.40	67.50	3	6,497	0.05%
2022/09/02	0	0.00	4	65.83	65.60	-4	6,447	-0.06%
2022/09/01	2	64.45	1	64.60	65.20	1	6,423	0.02%
2022/08/31	1	65.70	1	65.90	65.80	0	6,411	0.00%
2022/08/30	0	0.00	3	65.07	65.30	-3	6,392	-0.05%
2022/08/29	1	64.30	4	64.50	64.50	-3	6,374	-0.05%
2022/08/26	1	65.10	1	65.70	65.10	0	6,367	0.00%
2022/08/25	1	65.00	1	65.40	64.80	0	6,351	0.00%
2022/08/24	7	64.83	5	65.18	64.90	2	6,391	0.03%
2022/08/23	6.1	64.66	0	0.00	64.60	6.1	6,856	0.09%
2022/08/22	12	65.68	0	0.00	65.20	12	6,855	0.18%
2022/08/19	4	67.48	0	0.00	67.70	4	6,832	0.06%
2022/08/17	0	0.00	1	67.50	67.70	-1	6,860	-0.01%
2022/08/16	2	66.45	1	66.90	67.20	1	6,818	0.01%
2022/08/15	4	68.63	2	68.95	68.30	2	6,781	0.03%
2022/08/12	0	0.00	1	69.20	69.20	-1	6,699	-0.01%
2022/08/10	2	67.20	2	67.70	67.60	0	6,613	0.00%
2022/08/09	0	0.00	5.2	67.52	68.10	-5.2	6,571	-0.08%
2022/08/05	1	65.40	4.2	66.14	66.50	-3.2	6,597	-0.05%
2022/08/04	0	0.00	10	64.70	65.80	-10	6,601	-0.15%
2022/08/03	3	64.60	3	64.87	64.80	0	6,567	0.00%
2022/08/02	0	0.00	11	65.15	65.10	-11	6,608	-0.17%
2022/08/01	3	64.90	2.1	65.35	65.00	0.9	6,555	0.01%
2022/07/29	4	64.47	14	64.94	65.30	-10	6,534	-0.15%
2022/07/28	1	63.60	4	64.25	64.30	-3	6,466	-0.05%
2022/07/27	3	62.97	3	63.70	64.00	0	6,445	0.00%
2022/07/26	3.1	62.43	24	63.41	63.50	-20.9	6,409	-0.33%
2022/07/25	4	62.50	3.2	62.88	63.00	0.8	6,355	0.01%
2022/07/22	5	62.24	8	62.70	62.60	-3	6,399	-0.05%
2022/07/21	30.1	61.87	5	62.14	62.20	25.1	6,405	0.39%
2022/07/20	0.2	64.00	38.4	64.55	64.60	-38.2	6,237	-0.61%
2022/07/18	1	57.30	2	58.05	57.90	-1	6,080	-0.02%
2022/07/15	0.2	57.20	0	0.00	57.50	0.2	6,159	0.00%
2022/07/13	0	0.00	4	57.93	58.20	-4	6,439	-0.06%
2022/07/12	1	56.50	0	0.00	56.80	1	6,418	0.02%
2022/07/11	1	57.00	2.1	57.10	57.10	-1.1	6,401	-0.02%
2022/07/08	0	0.00	1	57.60	57.20	-1	6,415	-0.02%
2022/07/07	0	0.00	7	57.09	57.10	-7	6,403	-0.11%
2022/07/06	13	56.04	0	0.00	55.40	13	6,388	0.20%
2022/07/05	0.1	57.00	4.1	56.95	56.60	-4.1	6,361	-0.06%
2022/07/04	5.1	55.47	2	54.75	55.30	3.1	6,339	0.05%
2022/07/01	0	0.00	1	58.00	57.00	-1	6,286	-0.02%
2022/06/30	1	56.90	3	58.07	57.90	-2	6,237	-0.03%
2022/06/29	1	57.70	5	57.90	57.70	-4	6,124	-0.07%
2022/06/28	0	0.00	4	57.55	57.60	-4	6,115	-0.07%
2022/06/27	4	57.00	0	0.00	56.90	4	6,137	0.07%
2022/06/24	9.2	58.01	3	58.90	56.80	6.2	6,048	0.10%
2022/06/23	1	58.00	1	58.10	58.30	0	5,979	0.00%
2022/06/22	3.1	58.18	12	58.47	58.60	-8.9	5,862	-0.15%
2022/06/21	12.1	57.98	0	0.00	57.90	12.1	5,766	0.21%
2022/06/20	2	58.75	0	58.50	58.20	2	5,679	0.03%
2022/06/17	2.6	59.05	2	59.75	59.10	0.6	5,627	0.01%
2022/06/16	0.1	60.70	1	61.10	60.30	-0.9	5,535	-0.02%
2022/06/15	1	61.20	2	61.40	61.00	-1	5,836	-0.02%
2022/06/14	1.3	60.91	1	61.20	60.90	0.3	5,945	0.00%
2022/06/13	5.1	60.98	0	0.00	61.00	5.1	6,012	0.08%
2022/06/10	30	62.43	1	62.50	62.40	29	6,037	0.48%
2022/06/09	7	62.64	1	62.90	63.10	6	6,077	0.10%
2022/06/08	0	0.00	5	63.80	63.60	-5	6,082	-0.08%
2022/06/07	0	0.00	1	63.00	63.00	-1	6,097	-0.02%
2022/06/06	3.1	62.07	1	62.90	62.90	2.1	6,110	0.03%
2022/06/02	5	62.88	0	0.00	62.90	5	6,138	0.08%
2022/06/01	1	63.20	3	63.97	63.50	-2	6,240	-0.03%
2022/05/31	4	61.58	3	62.93	63.20	1	6,218	0.02%
2022/05/30	4	61.83	4	62.53	62.80	0	5,751	0.00%
2022/05/27	1	61.20	11	61.65	61.90	-10	5,720	-0.17%
2022/05/26	8.1	60.82	0	0.00	60.90	8.1	5,739	0.14%
2022/05/25	1.1	61.79	0	0.00	62.20	1.1	5,896	0.02%
2022/05/24	0.1	62.00	0	0.00	61.90	0.1	5,947	0.00%
2022/05/23	5.1	62.20	1	62.50	62.40	4.1	5,972	0.07%
2022/05/20	5	62.80	5	62.90	62.90	0	6,029	0.00%
2022/05/19	1	62.70	1	63.20	62.90	0	6,056	0.00%
2022/05/18	1	62.40	6	62.70	63.40	-5	6,086	-0.08%
2022/05/17	8.1	62.84	2	63.20	62.60	6.1	6,160	0.10%
2022/05/16	6	62.67	7	63.26	63.10	-1	6,237	-0.02%
2022/05/13	3.1	62.31	4	62.25	62.40	-0.9	6,275	-0.01%
2022/05/12	7.1	62.89	0	0.00	62.60	7.1	6,301	0.11%
2022/05/10	0.1	63.40	0	0.00	64.40	0.1	6,344	0.00%
2022/05/09	2.1	63.61	0	0.00	63.80	2.1	6,487	0.03%
2022/05/06	0.1	64.40	1	64.50	64.80	-0.9	6,722	-0.01%
2022/05/04	0.1	64.80	0	0.00	65.20	0.1	6,758	0.00%
2022/05/03	0.1	64.80	0	0.00	65.00	0.1	6,805	0.00%
2022/04/29	0	0.00	1	65.30	65.00	-1	6,835	-0.01%
2022/04/28	4.2	64.73	1	65.30	65.30	3.2	6,877	0.05%
2022/04/27	1.1	65.80	0	0.00	65.60	1.1	6,836	0.02%
2022/04/26	2	67.70	3	67.30	67.20	-1	6,816	-0.01%
2022/04/22	1	67.69	7	67.06	68.00	-6	6,612	-0.09%
2022/04/21	1.1	65.25	2	65.95	66.80	-0.9	6,513	-0.01%
2022/04/20	17	64.45	1	65.00	65.70	16	6,431	0.25%
2022/04/19	0.1	68.20	0	0.00	68.20	0.1	6,134	0.00%
2022/04/18	0	67.94	3	68.50	68.50	-3	6,087	-0.05%
2022/04/15	1	67.40	1	68.00	67.60	0	6,078	0.00%
2022/04/13	1	67.20	6	67.82	68.10	-5	6,148	-0.08%
2022/04/12	0	0.00	3	66.83	66.70	-3	6,181	-0.05%
2022/04/11	7	66.79	0	0.00	66.50	7	6,222	0.11%
2022/04/08	0	0.00	0.1	67.10	67.60	-0.1	6,211	0.00%
2022/04/07	2	66.95	4	67.15	66.40	-2	6,206	-0.03%
2022/04/06	3	67.53	0	0.00	67.80	3	6,167	0.05%
2022/04/01	0	0.00	10	67.80	68.30	-10	6,148	-0.16%
2022/03/31	1	68.40	9	68.60	68.10	-8	6,192	-0.13%
2022/03/30	1	68.30	2	68.30	68.20	-1	6,145	-0.02%
2022/03/25	0	0.00	1	67.60	67.80	-1	6,192	-0.02%
2022/03/24	3.1	67.51	3	67.63	67.50	0.1	6,264	0.00%
2022/03/23	2.1	67.41	0	0.00	67.50	2.1	6,307	0.03%
2022/03/22	5	67.30	11	66.99	67.50	-6	6,296	-0.10%
2022/03/21	7.1	66.06	31	66.52	66.60	-23.9	6,302	-0.38%
2022/03/18	86.7	66.34	3	66.63	65.50	83.7	6,251	1.34%
2022/03/17	1	70.10	16	70.77	71.00	-15	5,935	-0.25%
2022/03/16	2.1	69.70	0.6	69.80	70.10	1.4	5,822	0.02%
2022/03/15	4	69.40	10	69.38	69.50	-6	5,775	-0.10%
2022/03/14	13	70.50	0	70.60	70.00	13	5,735	0.23%
2022/03/11	3	70.23	19	70.48	70.60	-16	5,733	-0.28%
2022/03/10	0	0.00	8	70.23	70.60	-8	5,763	-0.14%
2022/03/09	3	69.53	3.7	69.07	69.50	-0.7	5,767	-0.01%
2022/03/08	4	68.15	3	68.13	68.20	1	5,736	0.02%
2022/03/07	6	67.90	4	68.28	68.50	2	5,684	0.04%
2022/03/04	3	69.23	9	69.59	69.60	-6	5,678	-0.11%
2022/03/03	1	69.70	12	69.61	69.80	-11	5,652	-0.19%
2022/03/02	8	68.64	12	68.84	68.90	-4	5,629	-0.07%
2022/03/01	16	68.75	1	69.20	68.60	15	5,603	0.27%
2022/02/25	5	67.90	2	68.15	68.40	3	5,535	0.05%
2022/02/24	14	67.21	13	67.58	67.60	1	5,346	0.02%
2022/02/23	5	67.10	7	67.60	67.80	-2	5,251	-0.04%
2022/02/22	18.9	67.13	15	67.47	67.50	3.9	5,231	0.07%
2022/02/21	9	67.63	6	68.07	68.20	3	5,164	0.06%
2022/02/18	8	67.78	6	68.17	68.20	2	5,150	0.04%
2022/02/17	0	0.00	4	68.88	68.60	-4	5,109	-0.08%
2022/02/16	2	67.65	5	67.38	67.90	-3	5,011	-0.06%
2022/02/15	6	66.65	9	67.06	66.50	-3	4,916	-0.06%
2022/02/14	20	66.35	11	66.54	66.70	9	4,808	0.19%
2022/02/11	11.7	67.35	12	67.38	67.50	-0.3	4,718	-0.01%
2022/02/10	11.6	68.63	7	68.79	68.60	4.6	4,680	0.10%
2022/02/09	6.5	68.65	3	69.00	69.10	3.5	4,603	0.07%
2022/02/08	3	66.70	196.3	68.06	68.80	-193.3	4,421	-4.37%	大賣/鉅額交易
2022/02/07	2	64.10	13.2	64.47	64.60	-11.2	4,184	-0.27%
2022/01/26	1	63.50	0	0.00	63.50	1	4,129	0.02%
2022/01/25	9.2	63.04	9	63.44	63.80	0.2	4,165	0.01%
2022/01/24	7	63.19	6	63.33	63.90	1	4,091	0.03%
2022/01/21	14	63.04	16	63.44	63.70	-2	4,096	-0.05%
2022/01/20	4	63.43	4	63.83	63.70	0	4,023	0.00%
2022/01/19	8	63.33	13	63.68	63.60	-5	4,037	-0.12%
2022/01/18	7	63.77	3	64.27	63.50	4	4,043	0.10%
2022/01/17	1	63.80	1	64.10	63.80	0	4,041	0.00%
2022/01/14	7	63.76	5	64.14	63.80	2	4,117	0.05%
2022/01/13	6	63.73	14.5	64.11	64.30	-8.5	4,211	-0.20%
2022/01/12	5	63.22	3	63.60	63.60	2	4,407	0.05%
2022/01/11	11	63.11	6.7	63.49	63.50	4.3	4,622	0.09%
2022/01/10	12	62.97	14	63.41	63.50	-2	4,657	-0.04%
2022/01/07	8	63.71	7	64.11	63.70	1	4,678	0.02%
2022/01/06	16	63.85	4.1	63.84	63.50	11.9	4,689	0.25%
2022/01/05	11	64.06	0	0.00	64.40	11	4,721	0.23%
2022/01/04	1	63.90	17.5	64.11	64.40	-16.5	4,711	-0.35%
2022/01/03	5	63.30	4	63.50	63.40	1	4,679	0.02%
2021/12/30	5	63.82	0	0.00	63.80	5	4,730	0.11%
2021/12/29	0	0.00	3	64.07	64.10	-3	4,817	-0.06%
2021/12/28	3.1	63.63	1.2	63.73	63.80	1.9	4,865	0.04%
2021/12/27	2.1	62.90	6	63.42	63.60	-3.9	4,892	-0.08%
2021/12/24	2	62.75	28	62.91	62.70	-26	4,919	-0.53%
2021/12/23	6	62.62	17.5	62.04	62.50	-11.5	5,000	-0.23%
2021/12/22	7	61.74	9	62.21	61.50	-2	5,056	-0.04%
2021/12/21	0	0.00	15	61.66	61.70	-15	5,079	-0.30%
2021/12/20	21	61.06	2	61.35	61.00	19	5,132	0.37%
2021/12/17	5	61.24	5.1	61.74	61.90	-0.1	5,123	0.00%
2021/12/16	4	61.53	6	61.83	61.70	-2	5,207	-0.04%
2021/12/15	10	61.30	8	61.63	61.50	2	5,291	0.04%
2021/12/14	11	61.65	11	61.95	61.80	0	5,392	0.00%
2021/12/13	5	62.14	1	62.60	62.00	4	5,447	0.07%
2021/12/10	8	62.01	8	62.44	62.70	0	5,531	0.00%
2021/12/09	6	61.58	8	62.09	62.60	-2	5,564	-0.04%
2021/12/08	1	61.50	14	62.15	62.30	-13	5,538	-0.23%
2021/12/07	12.3	61.53	7	61.94	61.40	5.3	5,523	0.10%
2021/12/06	1.1	60.68	34	61.58	62.10	-32.9	5,513	-0.60%
2021/12/03	5	60.64	5	60.90	60.60	0	5,521	0.00%
2021/12/02	4.1	60.53	2	60.95	60.50	2.1	5,514	0.04%
2021/12/01	3.3	60.16	5	60.56	60.50	-1.8	5,555	-0.03%
2021/11/30	15	60.52	4	60.90	60.30	11	5,537	0.20%
2021/11/29	3.1	60.40	22	60.48	60.60	-18.9	5,440	-0.35%
2021/11/26	13	60.22	2	60.50	60.10	11	5,452	0.20%
2021/11/25	9	60.62	5	60.96	60.90	4	5,480	0.07%
2021/11/24	12	60.51	9	60.84	60.70	3	5,520	0.05%
2021/11/23	10	60.61	0	0.00	60.40	10	5,560	0.18%
2021/11/22	6	61.18	2	61.55	61.30	4	5,603	0.07%
2021/11/19	55	61.21	4	61.65	61.60	51	5,665	0.90%
2021/11/18	17	61.71	8	62.14	61.70	9	5,651	0.16%
2021/11/17	10	61.85	1	62.00	62.00	9	5,640	0.16%
2021/11/16	1	61.90	10	62.10	62.60	-9	5,661	-0.16%
2021/11/15	3	61.90	6	61.90	61.80	-3	5,740	-0.05%
2021/11/12	46.1	61.21	5.9	61.59	61.50	40.2	5,769	0.70%
2021/11/11	4	61.08	1	61.40	61.30	3	5,832	0.05%
2021/11/10	4	61.38	2	61.90	61.20	2	5,871	0.03%
2021/11/09	6	61.23	5	61.52	61.60	1	5,932	0.02%
2021/11/08	43	61.42	9	61.21	61.70	34	5,951	0.57%
2021/11/05	14	60.64	16	61.35	61.50	-2	5,988	-0.03%
2021/11/04	8	61.23	2	61.65	61.00	6	5,994	0.10%
2021/11/03	0	0.00	5	61.74	61.80	-5	6,007	-0.08%
2021/11/02	6.1	61.21	3	61.60	61.00	3.1	6,042	0.05%
2021/11/01	4	61.35	0	0.00	61.50	4	6,031	0.07%
2021/10/29	3.3	61.39	3	61.80	61.30	0.3	6,098	0.00%
2021/10/28	7	61.64	1	61.80	61.30	6	6,123	0.10%
2021/10/27	0	0.00	6	61.73	62.00	-6	6,233	-0.10%
2021/10/26	2	60.85	12	61.05	60.80	-10	6,606	-0.15%
2021/10/25	11.1	60.53	0	0.00	60.50	11.1	6,647	0.17%
2021/10/22	4.1	60.83	26	61.10	61.10	-21.9	6,690	-0.33%
2021/10/21	8.1	60.60	15	61.03	60.40	-6.9	6,652	-0.10%
2021/10/20	40.1	60.92	5	60.60	60.40	35.1	6,581	0.53%
2021/10/19	40	62.45	4	62.65	62.10	36	6,426	0.56%
2021/10/18	2	64.60	1	64.80	64.80	1	6,346	0.02%
2021/10/15	4	64.55	9	64.84	64.90	-5	6,402	-0.08%
2021/10/14	1	64.80	13	65.16	64.30	-12	6,410	-0.19%
2021/10/13	1	64.00	3	64.40	64.20	-2	6,414	-0.03%
2021/10/12	1	62.20	1	63.10	63.20	0	6,344	0.00%
2021/10/08	2	63.75	3.2	63.72	64.00	-1.2	6,381	-0.02%
2021/10/07	8	63.51	2	63.75	63.10	6	6,454	0.09%
2021/10/06	0	0.00	8	63.05	63.00	-8	6,490	-0.12%
2021/10/05	3	62.27	2	62.65	62.30	1	6,472	0.02%
2021/10/04	1	61.70	5	61.94	62.20	-4	6,476	-0.06%
2021/10/01	8	61.44	12	61.63	62.20	-4	6,517	-0.06%
2021/09/30	14.1	62.45	3	63.53	62.50	11.1	6,488	0.17%
2021/09/29	3	64.50	10.2	64.41	64.40	-7.2	6,473	-0.11%
2021/09/28	1.2	63.45	6.1	64.30	64.50	-4.9	6,552	-0.07%
2021/09/27	3.2	64.11	3	64.57	64.10	0.2	6,628	0.00%
2021/09/24	2	64.20	2	64.35	64.00	0	6,687	0.00%
2021/09/23	0.1	63.80	8	63.96	63.80	-7.9	6,730	-0.12%
2021/09/22	5	60.16	9	60.70	61.80	-4	7,012	-0.06%
2021/09/17	6	61.23	5	61.56	61.10	1	7,052	0.01%
2021/09/16	10	61.06	8	61.41	61.20	2	7,027	0.03%
2021/09/15	0	0.00	13	62.15	61.50	-13	7,126	-0.18%
2021/09/14	2	60.95	5	61.38	61.10	-3	7,201	-0.04%
2021/09/13	1	60.10	2	60.50	60.60	-1	7,262	-0.01%
2021/09/10	28	59.68	24	60.01	60.00	4	7,382	0.05%
2021/09/09	2	59.15	2	59.55	59.60	0	7,537	0.00%
2021/09/08	1	59.60	1.8	59.40	59.60	-0.8	7,532	-0.01%
2021/09/07	1	60.20	1	60.50	60.60	0	7,486	0.00%
2021/09/06	1.2	61.00	2	61.10	60.90	-0.8	7,441	-0.01%
2021/09/03	2	60.70	0	0.00	60.90	2	7,394	0.03%
2021/09/02	3	60.53	4	60.68	60.60	-1	7,395	-0.01%
2021/09/01	3.1	60.54	2	61.00	60.80	1.1	7,385	0.02%
2021/08/31	2	60.85	1	61.20	61.20	1	7,361	0.01%
2021/08/30	1	60.00	1	60.40	61.00	0	7,338	0.00%
2021/08/27	2	59.10	1	59.60	59.70	1	7,302	0.01%
2021/08/26	17.1	58.53	7	58.83	58.90	10.1	7,262	0.14%
2021/08/25	1	59.20	10	58.83	59.40	-9	7,197	-0.13%
2021/08/24	10	58.33	12	58.73	58.40	-2	7,142	-0.03%
2021/08/23	6.1	58.39	1	58.80	58.30	5.1	7,156	0.07%
2021/08/20	9	57.47	14	57.54	57.50	-5	7,207	-0.07%
2021/08/19	20.1	57.16	34	57.25	56.90	-13.9	7,265	-0.19%
2021/08/18	6	58.23	6	58.28	58.50	0	7,157	0.00%
2021/08/17	9	58.40	8	58.55	58.50	1	7,149	0.01%
2021/08/16	10.1	58.88	10	59.51	58.60	0	7,082	0.00%
2021/08/13	4	61.05	35	61.59	61.30	-31	7,037	-0.44%
2021/08/12	47.2	61.79	4	62.40	61.20	43.2	7,000	0.62%
2021/08/11	12	62.25	22.7	62.59	62.60	-10.7	6,972	-0.15%
2021/08/10	13	62.18	20	62.49	62.60	-7	6,984	-0.10%
2021/08/09	7	62.40	14	62.60	62.60	-7	7,005	-0.10%
2021/08/06	10	62.29	9	62.61	62.50	1	7,002	0.01%
2021/08/05	20	62.88	12.2	63.20	62.90	7.8	7,051	0.11%
2021/08/04	23.1	63.32	7	63.49	63.20	16.1	7,168	0.22%
2021/08/03	29	63.08	24.2	63.58	63.90	4.8	7,211	0.07%
2021/08/02	19	63.73	6	63.97	63.90	13	7,178	0.18%
2021/07/30	41	63.36	84.7	63.83	64.10	-43.7	7,141	-0.61%
2021/07/29	0	0.00	0.2	60.40	59.80	-0.2	6,841	0.00%
2021/07/28	6	58.28	11	58.63	58.90	-5	6,813	-0.07%
2021/07/27	2	58.45	2	58.55	58.70	0	6,896	0.00%
2021/07/26	1	58.30	10.3	58.69	58.70	-9.3	7,109	-0.13%
2021/07/23	7.2	58.63	1	58.20	57.90	6.2	7,161	0.09%
2021/07/22	3.2	58.85	3	59.03	58.70	0.2	7,133	0.00%
2021/07/21	1	58.40	12	58.96	58.50	-11	7,069	-0.16%
2021/07/20	2	57.70	1	58.10	58.00	1	7,000	0.01%
2021/07/19	5.2	57.57	8	57.98	58.30	-2.8	6,988	-0.04%
2021/07/16	6	58.07	0	58.20	58.10	6	7,027	0.08%
2021/07/15	1	58.30	1.9	58.40	58.40	-0.9	7,052	-0.01%
2021/07/14	0	0.00	1	58.10	58.20	-1	7,032	-0.01%
2021/07/13	2.1	57.60	21	57.80	57.90	-18.9	6,963	-0.27%
2021/07/12	17.1	57.23	2	58.05	57.00	15.1	6,911	0.22%
2021/07/09	19	57.08	17	57.32	57.50	2	6,898	0.03%
2021/07/08	9	57.61	2	58.30	57.80	7	6,935	0.10%
2021/07/07	10	57.65	6	57.85	58.00	4	6,908	0.06%
2021/07/06	1.1	57.84	10	58.16	58.20	-8.9	6,893	-0.13%
2021/07/05	9.2	57.61	19	57.89	57.90	-9.8	6,857	-0.14%
2021/07/02	25.1	56.44	11	56.67	56.90	14.1	6,726	0.21%
2021/07/01	24.1	57.02	4.1	56.82	56.60	20	6,649	0.30%
2021/06/30	17	57.43	5	57.82	57.60	12	6,553	0.18%
2021/06/29	77.3	58.13	0	0.00	57.40	77.3	6,509	1.19%
2021/06/28	4.1	63.89	0	0.00	63.70	4.1	6,222	0.07%
2021/06/25	2	64.70	20	65.00	64.10	-18	6,148	-0.29%
2021/06/24	1	65.00	0	0.00	64.70	1	6,104	0.02%
2021/06/23	1.3	63.48	0	0.00	64.10	1.3	5,975	0.02%
2021/06/22	8.3	64.06	0	0.00	63.60	8.3	5,838	0.14%
2021/06/21	2	64.20	0	0.00	64.50	2	5,742	0.03%
2021/06/18	6.1	65.67	0	0.00	64.90	6.1	5,662	0.11%
2021/06/17	0	0.00	2	66.30	66.30	-2	5,523	-0.04%
2021/06/15	1	65.50	0	0.00	65.60	1	5,688	0.02%
2021/06/11	0	65.80	2.3	65.53	65.50	-2.3	5,744	-0.04%
2021/06/10	0.1	65.00	0	0.00	65.30	0.1	5,802	0.00%
2021/06/09	0	65.50	0	0.00	65.30	0	5,955	0.00%
2021/06/08	0	65.40	0	0.00	65.60	0	6,241	0.00%
2021/06/07	0	65.40	0	0.00	65.30	0	6,306	0.00%
2021/06/04	0	65.30	0	0.00	65.40	0	6,356	0.00%
2021/06/03	6.1	65.50	2	65.55	65.60	4.1	6,683	0.06%
2021/06/02	0	66.00	0	0.00	66.20	0	6,715	0.00%
2021/06/01	11	65.83	13	66.35	66.40	-2	6,879	-0.03%
2021/05/31	0	65.80	2	66.10	66.20	-2	7,003	-0.03%
2021/05/28	0	0.00	25.2	65.18	65.70	-25.2	7,047	-0.36%
2021/05/26	3	63.10	0	0.00	63.20	3	7,288	0.04%
2021/05/24	0	0.00	0.5	63.15	63.20	-0.5	7,499	-0.01%
2021/05/21	20	62.70	0	63.00	63.10	20	7,600	0.26%
2021/05/20	1	63.20	0	0.00	62.60	1	7,744	0.01%
2021/05/18	4.5	61.85	2	62.20	62.00	2.5	7,955	0.03%
2021/05/17	10.1	60.88	3	60.93	61.10	7.1	8,033	0.09%
2021/05/14	0.3	61.50	2	61.80	61.90	-1.7	8,008	-0.02%
2021/05/13	7	60.23	17.5	61.59	60.90	-10.5	8,049	-0.13%
2021/05/12	4.1	60.88	12	61.52	61.20	-7.9	8,044	-0.10%
2021/05/11	24.1	64.16	0	0.00	63.00	24.1	8,078	0.30%
2021/05/10	22.6	66.13	21	66.23	66.00	1.6	8,070	0.02%
2021/05/07	9	66.72	30.2	66.65	67.40	-21.2	8,241	-0.26%
2021/05/06	13	64.13	0	0.00	64.00	13	8,286	0.16%
2021/05/05	12	66.03	1	66.40	65.80	11	8,361	0.13%
2021/05/04	1.1	66.42	3	66.60	66.30	-1.9	8,559	-0.02%
2021/05/03	55	65.18	39	66.94	67.10	16	8,517	0.19%
2021/04/29	1	63.90	0	0.00	63.90	1	8,343	0.01%
2021/04/28	0.1	63.80	0	0.00	64.50	0.1	8,294	0.00%
2021/04/23	0	0.00	11	63.89	64.10	-11	8,391	-0.13%
2021/04/22	2	63.45	1	63.60	63.50	1	8,463	0.01%
2021/04/21	1	63.60	1	63.90	63.70	0	8,452	0.00%
2021/04/20	0	0.00	13	64.22	64.20	-13	8,499	-0.15%
2021/04/19	0.3	63.10	0	63.20	63.50	0.3	8,541	0.00%
2021/04/16	3	62.40	2	62.60	63.00	1	8,612	0.01%
2021/04/15	10	62.45	0	0.00	62.50	10	8,690	0.12%
2021/04/14	3.1	61.89	2	61.90	62.30	1.1	8,731	0.01%
2021/04/13	13	62.89	0	0.00	63.00	13	8,837	0.15%
2021/04/12	1.1	64.83	0.5	64.50	64.00	0.6	8,901	0.01%
2021/04/09	0	0.00	3	65.03	64.80	-3	9,032	-0.03%
2021/04/08	0.5	65.00	3	64.90	65.20	-2.5	9,032	-0.03%
2021/04/07	0	0.00	8	64.15	64.50	-8	8,998	-0.09%
2021/04/06	5	63.06	1	63.40	63.00	4	8,948	0.04%
2021/03/31	0	0.00	1.1	63.49	62.80	-1.1	8,883	-0.01%
2021/03/30	0	0.00	4	63.70	64.00	-4	8,781	-0.05%
2021/03/29	0	0.00	25.4	62.59	62.70	-25.4	8,740	-0.29%
2021/03/26	2	61.85	1	61.70	61.90	1	8,735	0.01%
2021/03/25	1	61.70	5	61.50	61.90	-4	8,762	-0.05%
2021/03/24	1	61.40	0	0.00	61.60	1	8,981	0.01%
2021/03/23	0	0.00	1	61.20	61.60	-1	8,998	-0.01%
2021/03/22	1	61.20	15	61.10	61.30	-14	8,991	-0.16%
2021/03/19	15.2	60.67	1	60.90	61.10	14.2	8,988	0.16%
2021/03/18	0	0.00	16	61.55	61.60	-16	8,868	-0.18%
2021/03/17	4.1	60.20	0.3	60.06	60.50	3.8	8,820	0.04%
2021/03/16	9	60.20	0	0.00	60.30	9	8,797	0.10%
2021/03/15	16	60.12	5	59.80	59.90	11	8,767	0.13%
2021/03/12	5	60.74	33.4	61.35	62.10	-28.4	8,654	-0.33%
2021/03/11	1	58.60	0	0.00	58.70	1	8,470	0.01%
2021/03/10	10	57.90	0	0.00	58.00	10	8,425	0.12%
2021/03/09	20.4	56.95	10	57.30	57.20	10.4	8,380	0.12%
2021/03/08	15	58.31	0	0.00	58.50	15	8,115	0.18%
2021/03/05	3	58.17	0	0.00	58.40	3	8,103	0.04%
2021/03/04	1	58.60	1.4	58.98	58.80	-0.4	8,104	0.00%
2021/03/03	0	0.00	0.4	59.40	59.30	-0.4	8,025	-0.01%
2021/03/02	2	59.85	6.2	59.70	58.80	-4.2	7,948	-0.05%
2021/02/26	13	59.02	3	59.57	59.40	10	7,815	0.13%
2021/02/25	0	60.90	1	60.90	60.70	-1	7,575	-0.01%
2021/02/24	3	60.77	4	59.98	60.00	-1	7,513	-0.01%
2021/02/23	2.8	60.21	1.4	60.32	60.20	1.4	7,422	0.02%
2021/02/22	2	59.35	7.8	60.11	61.20	-5.8	7,354	-0.08%
2021/02/19	6.2	58.47	4	58.28	58.50	2.2	7,273	0.03%
2021/02/18	5	57.62	17.1	58.32	58.40	-12.1	7,244	-0.17%
2021/02/17	6	56.37	8	56.41	56.80	-2	7,173	-0.03%
2021/02/05	0	0.00	2	56.00	55.90	-2	7,068	-0.03%
2021/02/03	0	0.00	10	56.15	56.30	-10	7,007	-0.14%
2021/02/02	2	55.40	24	55.77	56.10	-22	6,942	-0.32%
2021/02/01	7	55.03	0	0.00	55.10	7	6,783	0.10%
2021/01/29	6	55.77	2	55.15	54.90	4	6,717	0.06%
2021/01/28	3	56.53	2	56.20	57.00	1	6,543	0.02%
2021/01/27	10	57.76	36	57.86	57.60	-26	6,467	-0.40%
2021/01/26	18	57.02	34	56.77	56.60	-16	6,336	-0.25%
2021/01/25	6	55.10	18	54.44	54.40	-12	6,166	-0.19%
2021/01/22	0	53.30	6	53.58	53.00	-6	6,154	-0.10%
2021/01/21	1	52.80	0.1	52.60	52.70	0.9	6,133	0.01%
2021/01/20	5.3	51.51	11	52.66	51.90	-5.7	6,165	-0.09%
2021/01/19	0	53.20	3	53.10	53.10	-3	6,095	-0.05%
2021/01/18	0	53.40	4.2	53.29	53.40	-4.2	6,052	-0.07%
2021/01/15	0	0.00	1	54.00	53.80	-1	6,012	-0.02%
2021/01/14	6	53.68	2	53.70	53.60	4	5,979	0.07%
2021/01/13	32	53.95	20	53.86	53.60	12	5,932	0.20%
2021/01/12	7	52.94	0	0.00	52.80	7	5,878	0.12%
2021/01/11	10	53.40	43	53.61	53.80	-33	5,800	-0.57%
2021/01/08	0	0.00	1	52.00	52.60	-1	5,738	-0.02%
2021/01/07	2	52.20	2	52.40	52.20	0	5,643	0.00%
2021/01/06	7	51.69	8.2	52.37	51.50	-1.2	5,581	-0.02%
2021/01/05	1	51.50	2	51.70	51.60	-1	5,375	-0.02%
2021/01/04	0	0.00	28.5	50.71	51.40	-28.5	5,291	-0.54%
2020/12/31	0	0.00	12	50.00	49.80	-12	5,173	-0.23%
2020/12/30	0	0.00	9.2	49.99	50.00	-9.2	5,174	-0.18%
2020/12/29	2	49.73	0	0.00	49.95	2	5,164	0.04%
2020/12/28	1	49.90	2	49.80	49.90	-1	5,162	-0.02%
2020/12/25	0	0.00	1	49.40	49.30	-1	5,159	-0.02%
2020/12/24	0	0.00	0.2	49.11	49.20	-0.2	5,185	0.00%
2020/12/22	3	49.00	12	49.13	48.75	-9	5,157	-0.17%
2020/12/21	0	0.00	3	48.70	49.05	-3	5,179	-0.06%
2020/12/18	5	48.16	1	48.75	48.00	4	5,132	0.08%
2020/12/17	3	48.70	0	0.00	48.50	3	4,936	0.06%
2020/12/16	0	0.00	26	49.03	49.15	-26	4,909	-0.53%
2020/12/15	26.5	48.30	0	0.00	48.20	26.5	4,923	0.54%
2020/12/14	1.5	48.63	0	0.00	48.50	1.5	4,941	0.03%
2020/12/11	4	48.78	2	49.30	48.90	2	4,987	0.04%
2020/12/10	0	0.00	10	49.15	49.05	-10	4,991	-0.20%
2020/12/09	0	0.00	4	48.90	49.25	-4	4,972	-0.08%
2020/12/07	6	48.68	17	48.76	49.10	-11	4,897	-0.22%
2020/12/04	0.3	49.27	0	49.35	49.40	0.3	4,826	0.01%
2020/12/03	0	0.00	4	49.45	49.20	-4	4,805	-0.08%
2020/12/02	2.3	49.27	5	49.08	49.35	-2.7	4,779	-0.06%
2020/12/01	0	0.00	1	48.60	48.85	-1	4,779	-0.02%
2020/11/30	2	48.90	4	49.20	48.05	-2	4,794	-0.04%
2020/11/27	6	48.93	1	49.10	49.05	5	4,647	0.11%
2020/11/26	7	48.39	6	48.46	48.65	1	4,653	0.02%
2020/11/25	1	48.15	0	0.00	48.25	1	4,727	0.02%
2020/11/23	2	48.53	1	48.55	48.50	1	4,715	0.02%
2020/11/20	11	48.05	8	48.08	48.00	3	4,681	0.06%
2020/11/19	1	48.50	0.2	48.45	48.75	0.8	4,638	0.02%
2020/11/18	2	48.25	2	48.70	48.55	0	4,609	0.00%
2020/11/17	0	0.00	47	48.15	48.30	-47	4,579	-1.03%
2020/11/16	1	47.80	0.1	47.40	47.60	0.9	4,603	0.02%
2020/11/13	0	0.00	10	47.10	47.05	-10	4,602	-0.22%
2020/11/12	0	0.00	15	47.70	47.45	-15	4,589	-0.33%
2020/11/11	0	0.00	0.6	47.65	47.70	-0.6	4,608	-0.01%
2020/11/10	0	0.00	3	47.48	47.50	-3	4,618	-0.06%
2020/11/09	0	0.00	15	47.40	47.40	-15	4,629	-0.32%
2020/11/06	1	47.50	1	47.40	47.25	0	4,654	0.00%
2020/11/05	2	47.35	3	47.27	47.30	-1	4,711	-0.02%
2020/11/04	7	47.31	7	47.11	47.25	0	4,729	0.00%
2020/11/03	2	46.35	6.1	46.68	46.50	-4.1	4,732	-0.09%
2020/11/02	11	46.65	21	46.68	45.85	-10	4,759	-0.21%
2020/10/30	1	46.65	35	46.79	46.55	-34	4,824	-0.70%
2020/10/29	3	46.17	3	46.63	46.50	0	4,903	0.00%
2020/10/28	0	0.00	3	46.35	46.55	-3	5,203	-0.06%
2020/10/26	0.1	45.90	0	0.00	45.95	0.1	6,008	0.00%
2020/10/23	5	45.40	0	0.00	45.55	5	6,057	0.08%
2020/10/22	1	45.45	0	0.00	45.40	1	6,145	0.02%
2020/10/19	0	0.00	0.5	46.00	46.00	-0.5	6,223	-0.01%
2020/10/16	0	0.00	3	46.00	46.00	-3	6,269	-0.05%
2020/10/15	10	45.40	0	0.00	45.55	10	6,309	0.16%
2020/10/14	1	45.55	0	0.00	45.40	1	6,344	0.02%
2020/10/13	1	45.70	0	0.00	45.70	1	6,410	0.02%
2020/10/12	1	45.50	0	0.00	45.75	1	6,555	0.02%
2020/10/08	2	45.60	0	0.00	45.65	2	6,709	0.03%
2020/10/06	18	45.74	0	0.00	45.90	18	6,870	0.26%
2020/10/05	4	45.81	0	0.00	45.80	4	6,944	0.06%
2020/09/30	0	0.00	3	46.15	46.10	-3	7,076	-0.04%
2020/09/28	0	0.00	3	45.65	45.90	-3	7,213	-0.04%
2020/09/25	1	45.05	3	45.20	45.00	-2	7,296	-0.03%
2020/09/23	0	0.00	2	46.15	46.00	-2	7,317	-0.03%
2020/09/22	24	46.07	0	0.00	45.85	24	7,388	0.32%
2020/09/21	3	46.60	0	0.00	46.60	3	7,457	0.04%
2020/09/18	37	46.66	0	0.00	46.85	37	7,638	0.48%
2020/09/17	0	0.00	25	47.77	47.10	-25	7,787	-0.32%
2020/09/16	2	47.35	46	47.48	47.50	-44	8,393	-0.52%
2020/09/15	0	0.00	3	47.00	47.00	-3	8,635	-0.03%
2020/09/14	0	0.00	1	47.00	47.00	-1	8,956	-0.01%
2020/09/11	1	46.00	0	0.00	46.25	1	9,129	0.01%
2020/09/10	5	46.05	0.3	46.00	46.00	4.7	9,250	0.05%
2020/09/09	12	45.85	0	0.00	46.15	12	9,381	0.13%
2020/09/08	2	46.30	2	46.30	46.45	0	9,419	0.00%
2020/09/07	1	45.70	20	46.35	46.20	-19	9,561	-0.20%
2020/09/04	12	45.66	3	45.67	45.95	9	9,726	0.09%
2020/09/03	1	46.10	0	0.00	46.05	1	9,816	0.01%
2020/09/02	0	0.00	0	46.20	46.05	0	9,893	0.00%
2020/09/01	21.3	46.17	0	0.00	46.20	21.3	9,956	0.21%
2020/08/31	18.3	46.54	0	0.00	46.40	18.3	9,990	0.18%
2020/08/28	27.2	46.64	0	0.00	46.65	27.2	10,032	0.27%
2020/08/27	0	0.00	5	46.80	46.90	-5	10,152	-0.05%
2020/08/26	5	46.93	0	0.00	47.00	5	10,196	0.05%
2020/08/25	0.3	47.15	2	47.45	47.15	-1.7	10,220	-0.02%
2020/08/21	2	47.13	1	47.10	47.00	1	10,385	0.01%
2020/08/20	38.2	47.14	1	46.95	46.90	37.2	10,416	0.36%
2020/08/19	1	48.50	32	48.54	48.10	-31	10,435	-0.30%
2020/08/18	1	47.80	3	47.85	47.95	-2	10,385	-0.02%
2020/08/17	3	47.10	0	0.00	47.85	3	10,402	0.03%
2020/08/14	7	47.32	2	47.25	47.20	5	10,414	0.05%
2020/08/13	15	47.58	6	47.82	47.80	9	10,395	0.09%
2020/08/12	26	47.63	0	0.00	47.60	26	10,470	0.25%
2020/08/11	0	0.00	2	47.90	48.00	-2	10,470	-0.02%
2020/08/10	13	48.63	5	48.55	48.50	8	10,523	0.08%
2020/08/07	1	49.00	3	48.97	48.95	-2	10,562	-0.02%
2020/08/06	7	49.00	0	0.00	48.85	7	10,557	0.07%
2020/08/05	3	49.17	11	49.01	49.10	-8	10,579	-0.08%
2020/08/04	0	0.00	4	48.88	49.35	-4	10,545	-0.04%
2020/08/03	23	49.65	10	49.35	48.60	13	10,452	0.12%
2020/07/31	18	49.58	135	49.47	49.60	-117	10,222	-1.14%	大賣/鉅額交易
2020/07/30	1	45.70	5	45.80	45.70	-4	9,516	-0.04%
2020/07/29	8	45.24	0	0.00	44.80	8	9,473	0.08%
2020/07/28	8	45.66	0	0.00	45.05	8	9,560	0.08%
2020/07/27	8	45.56	0	0.00	45.50	8	9,662	0.08%
2020/07/24	5	46.40	8	46.50	46.50	-3	9,665	-0.03%
2020/07/23	1	46.60	1	46.65	46.55	0	9,683	0.00%
2020/07/22	12	46.70	0	0.00	46.70	12	9,665	0.12%
2020/07/21	1	46.90	0	0.00	46.80	1	9,641	0.01%
2020/07/20	11	46.54	1	46.90	47.00	10	9,628	0.10%
2020/07/17	14	46.87	0	0.00	46.70	14	9,646	0.15%
2020/07/16	7	46.99	1	47.50	46.90	6	9,635	0.06%
2020/07/15	10	47.22	1	47.35	47.40	9	9,551	0.09%
2020/07/14	5.3	47.00	2	46.98	46.95	3.3	9,476	0.03%
2020/07/13	21	46.55	0	0.00	47.10	21	9,445	0.22%
2020/07/10	5	46.75	1	46.75	46.70	4	9,418	0.04%
2020/07/09	5	47.10	0	0.00	47.10	5	9,373	0.05%
2020/07/08	0	0.00	2	47.15	47.15	-2	9,233	-0.02%
2020/07/07	27	46.79	2	46.80	47.05	25	9,124	0.27%
2020/07/06	12	46.96	14	47.04	47.05	-2	9,052	-0.02%
2020/07/03	31	46.83	6	46.83	46.85	25	9,031	0.28%
2020/07/02	8	47.07	14	46.92	47.15	-6	9,062	-0.07%
2020/07/01	13.8	46.86	60	46.70	46.75	-46.2	9,093	-0.51%
2020/06/30	10	46.61	3	46.90	46.30	7	9,056	0.08%
2020/06/29	83	46.54	14	46.51	46.50	69	9,047	0.76%
2020/06/24	21	47.67	1	47.55	47.30	20	8,911	0.22%
2020/06/23	87.2	47.98	1	48.00	47.40	86.2	8,773	0.98%
2020/06/22	2	53.35	37	53.18	53.10	-35	8,201	-0.43%
2020/06/19	0	0.00	7	52.51	52.40	-7	7,984	-0.09%
2020/06/18	1	52.30	47	52.02	52.40	-46	7,710	-0.60%
2020/06/17	0	0.00	11	51.40	51.30	-11	7,599	-0.14%
2020/06/16	12	51.03	4.2	51.09	51.10	7.8	7,683	0.10%
2020/06/15	0	0.00	7.1	51.32	51.30	-7.1	7,769	-0.09%
2020/06/12	2	50.23	8.1	50.03	50.80	-6.1	7,842	-0.08%
2020/06/11	1	51.00	2	51.10	50.70	-1	7,891	-0.01%
2020/06/10	1	51.30	8	51.19	51.40	-7	7,831	-0.09%
2020/06/09	4	50.75	9	50.61	50.60	-5	7,922	-0.06%
2020/06/08	12	50.87	7	50.97	50.80	5	8,045	0.06%
2020/06/05	0	0.00	29.2	50.16	50.40	-29.2	8,035	-0.36%
2020/06/04	0	0.00	1	49.85	49.85	-1	8,097	-0.01%
2020/06/03	1	49.50	25	49.53	49.55	-24	8,104	-0.30%
2020/06/02	13	48.90	6	48.90	48.75	7	8,024	0.09%
2020/06/01	1	49.05	7	48.91	48.85	-6	8,099	-0.07%
2020/05/29	1	48.20	0	0.00	48.10	1	8,246	0.01%
2020/05/28	0	0.00	8	48.70	48.20	-8	8,270	-0.10%
2020/05/27	2	48.73	2	48.50	48.65	0	8,475	0.00%
2020/05/26	0	0.00	9	47.88	48.00	-9	8,632	-0.10%
2020/05/25	0	0.00	1	47.00	47.25	-1	8,538	-0.01%
2020/05/22	4	46.85	0	0.00	46.75	4	8,600	0.05%
2020/05/21	2	47.30	15	47.24	47.35	-13	8,654	-0.15%
2020/05/20	11	46.97	4	46.99	46.80	7	8,706	0.08%
2020/05/19	2	46.95	10	46.81	46.80	-8	8,790	-0.09%
2020/05/18	1	45.80	4	45.58	45.50	-3	8,698	-0.03%
2020/05/15	20	46.22	11	46.05	46.10	9	8,648	0.10%
2020/05/14	6	46.85	18	46.97	46.85	-12	8,495	-0.14%
2020/05/13	0	0.00	3	46.90	46.85	-3	8,397	-0.04%
2020/05/12	1	46.60	1	47.15	46.90	0	8,342	0.00%
2020/05/11	1	47.00	0	0.00	46.95	1	8,288	0.01%
2020/05/07	15	46.53	1	47.00	46.45	14	8,124	0.17%
2020/05/06	0	0.00	8	46.58	46.55	-8	8,039	-0.10%
2020/05/05	1	46.40	5	46.63	46.65	-4	7,985	-0.05%
2020/05/04	2	45.35	6	46.23	46.50	-4	7,975	-0.05%
2020/04/30	4	46.24	52.1	46.05	46.50	-48.1	7,841	-0.61%
2020/04/29	4	45.63	49	45.59	45.40	-45	7,718	-0.58%
2020/04/28	4	44.83	6	45.00	45.05	-2	7,755	-0.03%
2020/04/27	1	44.45	0	0.00	44.40	1	7,854	0.01%
2020/04/24	9	43.99	0	0.00	43.80	9	7,811	0.12%
2020/04/23	5	43.65	5	44.01	44.00	0	7,797	0.00%
2020/04/22	3	43.35	0	0.00	43.50	3	7,731	0.04%
2020/04/21	1	42.85	5	42.95	43.00	-4	7,654	-0.05%
2020/04/20	3	43.33	2	43.50	43.45	1	7,573	0.01%
2020/04/17	12	43.40	0	0.00	42.95	12	7,499	0.16%
2020/04/16	22	43.20	1	43.20	43.20	21	7,392	0.28%
2020/04/15	9	43.68	8	43.64	43.70	1	7,306	0.01%
2020/04/14	15	43.21	4	43.26	43.25	11	7,251	0.15%
2020/04/13	5	42.60	0	0.00	42.55	5	7,209	0.07%
2020/04/10	10	42.15	1	42.50	42.50	9	7,197	0.13%
2020/04/09	12	42.20	1	42.50	42.15	11	7,205	0.15%
2020/04/08	12	42.44	5	42.50	42.15	7	7,196	0.10%
2020/04/07	7	42.36	0	0.00	42.10	7	7,149	0.10%
2020/04/06	10	42.10	3	42.25	42.25	7	7,047	0.10%
2020/03/31	10	41.28	0.6	41.30	41.30	9.4	6,843	0.14%
2020/03/30	0	0.00	1	41.05	41.00	-1	6,708	-0.01%
2020/03/27	0	0.00	3	40.87	40.95	-3	6,649	-0.05%
2020/03/26	10	41.10	0	0.00	40.85	10	6,591	0.15%
2020/03/25	1	40.80	11	40.65	40.50	-10	6,604	-0.15%
2020/03/24	1	39.50	0	0.00	39.35	1	6,524	0.02%
2020/03/23	1	39.25	0	0.00	38.55	1	6,496	0.02%
2020/03/20	10	39.55	1	40.60	40.65	9	6,462	0.14%
2020/03/19	2	38.15	0	0.00	37.80	2	6,314	0.03%
2020/03/18	2	39.30	3	39.82	39.10	-1	6,121	-0.02%
2020/03/17	6	39.66	3	39.80	39.40	3	6,012	0.05%
2020/03/16	11	41.14	6	41.04	40.35	5	5,848	0.09%
2020/03/13	23	39.84	6	40.45	41.30	17	5,725	0.30%
2020/03/12	31	42.74	2	42.15	42.00	29	5,480	0.53%
2020/03/11	7	44.06	1	44.05	44.20	6	5,258	0.11%
2020/03/10	4	44.13	28	44.36	44.00	-24	5,216	-0.46%
2020/03/09	16	43.49	0	0.00	44.00	16	5,074	0.32%
2020/03/06	2	44.35	0	0.00	44.35	2	5,015	0.04%
2020/03/05	9	45.06	0	0.00	44.85	9	4,966	0.18%
2020/03/04	1	45.30	4	45.38	45.10	-3	4,875	-0.06%
2020/03/03	3	43.93	5	44.14	43.95	-2	4,719	-0.04%
2020/03/02	10	42.82	2	43.08	42.85	8	4,574	0.17%
2020/02/27	11	43.99	2	43.98	43.85	9	4,715	0.19%
2020/02/26	1	43.50	0	0.00	43.45	1	4,524	0.02%
2020/02/25	15	43.94	2.2	43.77	43.95	12.8	4,492	0.29%
2020/02/24	10.3	44.15	1	44.30	44.00	9.3	4,496	0.21%
2020/02/21	10	46.20	0	0.00	45.60	10	4,422	0.23%
2020/02/20	21	46.99	0	0.00	46.60	21	4,361	0.48%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/17	0	0.00	8	47.46	47.60	-8	4,342	-0.18%
2020/02/14	2	47.43	0	0.00	47.30	2	4,386	0.05%
2020/02/13	1	47.10	0	0.00	47.10	1	4,469	0.02%
2020/02/12	6	47.20	0	0.00	47.10	6	4,532	0.13%
2020/02/11	1	46.90	0	0.00	46.95	1	4,537	0.02%
2020/02/07	3	47.35	1	47.35	47.20	2	4,644	0.04%
2020/02/06	0.2	47.60	1	47.65	47.55	-0.8	4,794	-0.02%
2020/02/05	10	47.00	0	0.00	47.00	10	4,856	0.21%
2020/02/04	1.3	47.35	1	47.40	47.50	0.3	4,862	0.01%
2020/02/03	1	47.90	2	47.30	47.00	-1	4,925	-0.02%
2020/01/31	1.3	47.63	5.2	47.70	47.20	-3.9	4,919	-0.08%
2020/01/30	22.2	46.55	21	45.78	45.65	1.2	4,862	0.02%
2020/01/17	0	0.00	0	49.80	50.00	0	4,867	0.00%
2020/01/13	10	49.15	0	0.00	49.25	10	5,679	0.18%
2020/01/09	10	49.00	1	48.95	48.75	9	5,933	0.15%
2020/01/08	0	48.70	7	49.00	48.70	-7	6,027	-0.12%
2020/01/07	1	48.90	0	0.00	48.90	1	6,080	0.02%
2020/01/06	10	49.20	0	0.00	49.05	10	6,158	0.16%
2020/01/02	14	49.25	0	0.00	49.20	14	6,312	0.22%
2019/12/31	11	49.45	0	0.00	49.35	11	6,321	0.17%
2019/12/30	10	49.80	1	49.80	49.90	9	6,376	0.14%
2019/12/26	11	49.85	1	49.80	49.90	10	6,561	0.15%
2019/12/25	10	49.50	2	49.60	49.55	8	6,681	0.12%
2019/12/24	0	0.00	2	49.35	49.50	-2	6,829	-0.03%
2019/12/23	9	49.61	1.2	49.65	49.75	7.8	6,920	0.11%
2019/12/20	0	49.65	16	50.64	49.65	-16	7,003	-0.23%
2019/12/19	0	0.00	20	50.70	50.50	-20	6,975	-0.29%
2019/12/18	0	0.00	33	50.92	51.10	-33	6,984	-0.47%
2019/12/17	0	0.00	10	50.60	50.60	-10	7,060	-0.14%
2019/12/16	0	0.00	37.8	50.24	50.50	-37.8	7,045	-0.54%
2019/12/13	0	0.00	8	50.14	50.20	-8	7,061	-0.11%
2019/12/11	0	0.00	7	49.90	49.90	-7	7,034	-0.10%
2019/12/10	0	0.00	1	49.20	49.15	-1	7,045	-0.01%
2019/12/06	2	49.35	0	0.00	49.10	2	7,085	0.03%
2019/12/05	1	49.40	2	49.48	49.50	-1	7,090	-0.01%
2019/12/04	15	48.55	5	48.75	48.75	10	7,085	0.14%
2019/12/03	5	49.15	0	48.50	48.50	5	7,139	0.07%
2019/12/02	9	48.19	0	0.00	48.30	9	7,129	0.13%
2019/11/29	16.1	48.67	0	48.50	48.40	16	7,151	0.22%
2019/11/28	3.1	49.35	1	49.25	49.10	2.1	7,169	0.03%
2019/11/27	12.1	49.70	0	0.00	49.60	12.1	7,282	0.17%
2019/11/26	4.1	49.84	1	50.30	49.75	3.1	7,305	0.04%
2019/11/25	2	50.30	0	0.00	50.10	2	6,922	0.03%
2019/11/22	1	50.30	7	50.51	50.90	-6	7,013	-0.09%
2019/11/21	3	49.97	0	0.00	50.60	3	7,051	0.04%
2019/11/19	1	50.10	0	0.00	50.40	1	7,015	0.01%
2019/11/18	1	50.50	2	50.60	50.60	-1	7,096	-0.01%
2019/11/13	4	50.13	1	50.40	49.95	3	7,462	0.04%
2019/11/12	2	50.10	13	50.37	50.60	-11	7,580	-0.15%
2019/11/11	14	49.67	0	0.00	49.90	14	7,577	0.18%
2019/11/08	12	50.58	3.2	50.46	50.40	8.8	7,597	0.12%
2019/11/07	6	50.78	34	50.81	51.10	-28	7,684	-0.36%
2019/11/06	2	50.90	2	51.00	50.80	0	7,782	0.00%
2019/11/05	2	50.40	25	51.26	51.50	-23	7,928	-0.29%
2019/11/04	0	0.00	5	50.56	50.70	-5	7,945	-0.06%
2019/11/01	4.2	49.58	1	49.60	49.95	3.2	7,976	0.04%
2019/10/31	1	49.40	14	49.77	50.20	-13	8,248	-0.16%
2019/10/30	3	49.37	0	0.00	49.50	3	8,577	0.03%
2019/10/29	2	49.58	0	0.00	49.90	2	8,695	0.02%
2019/10/28	5.5	48.96	0	0.00	49.55	5.5	8,690	0.06%
2019/10/25	4	49.26	0	0.00	49.50	4	8,652	0.05%
2019/10/24	25	49.47	5	49.79	50.10	20	8,605	0.23%
2019/10/23	50	50.39	27	50.03	49.20	23	8,508	0.27%
2019/10/22	3	51.23	47	50.39	51.50	-44	8,344	-0.53%
2019/10/21	1	48.10	0	0.00	48.00	1	7,972	0.01%
2019/10/18	0	0.00	2	48.48	48.05	-2	8,163	-0.02%
2019/10/17	3	48.60	1	48.45	48.55	2	8,089	0.02%
2019/10/16	2	48.70	1	48.50	48.90	1	8,062	0.01%
2019/10/15	0	0.00	1	49.10	48.95	-1	8,022	-0.01%
2019/10/14	12	49.08	0	0.00	49.00	12	8,032	0.15%
2019/10/09	2.2	48.49	0	0.00	48.30	2.2	7,978	0.03%
2019/10/08	0	0.00	11	49.60	49.10	-11	7,972	-0.14%
2019/10/07	1	48.50	0	0.00	48.70	1	7,876	0.01%
2019/10/04	0	0.00	1	49.30	48.90	-1	7,876	-0.01%
2019/10/03	7	48.68	0	0.00	49.20	7	7,817	0.09%
2019/10/01	20	48.83	0	0.00	48.90	20	7,650	0.26%
2019/09/27	0	0.00	6	50.14	49.30	-6	7,555	-0.08%
2019/09/26	0	0.00	6	49.86	49.55	-6	7,439	-0.08%
2019/09/25	3	49.65	13	49.38	49.80	-10	7,362	-0.14%
2019/09/24	1	48.50	0	0.00	48.45	1	7,269	0.01%
2019/09/23	6	48.22	0	0.00	48.25	6	7,236	0.08%
2019/09/20	0	0.00	1	48.70	48.60	-1	7,247	-0.01%
2019/09/18	0	0.00	5	48.35	48.80	-5	7,117	-0.07%
2019/09/17	0	0.00	2	47.95	48.15	-2	7,066	-0.03%
2019/09/16	1	48.20	0	0.00	48.15	1	7,141	0.01%
2019/09/12	5	48.75	0	0.00	48.90	5	7,120	0.07%
2019/09/11	1	48.45	0	0.00	48.65	1	7,108	0.01%
2019/09/10	3	48.95	0	0.00	48.95	3	7,090	0.04%
2019/09/09	0	0.00	6	49.28	49.40	-6	7,083	-0.08%
2019/09/06	8	48.52	1	48.80	49.00	7	7,067	0.10%
2019/09/05	2	48.35	0	0.00	48.75	2	7,039	0.03%
2019/09/04	0	0.00	8	48.60	48.60	-8	6,968	-0.11%
2019/09/03	5	48.02	1	48.05	47.70	4	6,916	0.06%
2019/09/02	4	49.03	0	0.00	48.95	4	6,898	0.06%
2019/08/30	7	49.20	7	49.57	50.00	0	6,881	0.00%
2019/08/29	2	48.33	0	0.00	48.90	2	6,773	0.03%
2019/08/28	0	0.00	12	48.88	48.45	-12	6,770	-0.18%
2019/08/27	5.2	48.44	13	48.87	48.40	-7.8	6,762	-0.12%
2019/08/26	0	0.00	2	47.30	48.25	-2	6,675	-0.03%
2019/08/23	0	0.00	6	48.67	48.20	-6	6,689	-0.09%
2019/08/22	5	48.30	1	48.30	48.55	4	6,697	0.06%
2019/08/21	12	48.01	4	48.03	48.00	8	6,822	0.12%
2019/08/20	3	48.77	62	48.66	49.00	-59	6,719	-0.88%
2019/08/19	3	47.25	1	47.30	47.10	2	6,537	0.03%
2019/08/16	0	0.00	29	47.86	47.90	-29	6,449	-0.45%
2019/08/15	2	46.00	8	46.83	46.65	-6	6,267	-0.10%
2019/08/14	1	46.40	4	46.40	46.30	-3	6,153	-0.05%
2019/08/13	2	46.53	4	46.56	46.30	-2	6,100	-0.03%
2019/08/12	11	47.08	5	47.46	46.40	6	6,048	0.10%
2019/08/08	1	46.80	0	0.00	46.80	1	5,952	0.02%
2019/08/07	3	47.00	10	47.00	46.00	-7	5,807	-0.12%
2019/08/05	0	0.00	3	46.93	47.00	-3	5,463	-0.05%
2019/08/02	0	0.00	9	46.88	47.00	-9	5,354	-0.17%
2019/08/01	2	46.20	26.1	45.30	46.25	-24.1	5,076	-0.48%
2019/07/31	0	0.00	4.7	44.09	44.30	-4.7	4,712	-0.10%
2019/07/30	0	0.00	7	43.57	43.60	-7	4,608	-0.15%
2019/07/26	7	43.15	0	0.00	43.15	7	4,559	0.15%
2019/07/25	1	43.50	0	0.00	43.50	1	4,556	0.02%
2019/07/24	0	0.00	10	43.80	43.70	-10	4,661	-0.21%
2019/07/23	19	43.23	2	43.55	43.70	17	4,723	0.36%
2019/07/22	17	43.21	0	0.00	43.00	17	4,642	0.37%
2019/07/19	7	47.09	0	0.00	47.10	7	4,397	0.16%
2019/07/18	0.1	46.90	0	0.00	47.10	0.1	4,320	0.00%
2019/07/17	1	47.00	0	0.00	47.10	1	4,291	0.02%
2019/07/16	0	0.00	3	47.33	47.20	-3	4,222	-0.07%
2019/07/12	0	0.00	2	47.30	46.80	-2	4,122	-0.05%
2019/07/11	0	0.00	2	47.18	46.95	-2	4,113	-0.05%
2019/07/10	0	0.00	15	46.95	46.70	-15	4,107	-0.37%
2019/07/02	0	0.00	1	46.00	45.90	-1	4,251	-0.02%
2019/07/01	1	45.65	0	0.00	45.80	1	4,259	0.02%
2019/06/28	0.2	45.30	0	0.00	45.50	0.2	4,303	0.00%
2019/06/27	0	0.00	1	45.30	45.30	-1	4,312	-0.02%
2019/06/25	1	45.00	0	0.00	44.95	1	4,441	0.02%
2019/06/24	3	45.03	0	0.00	45.00	3	4,460	0.07%
2019/06/20	0	0.00	0.5	45.65	45.70	-0.5	4,439	-0.01%
2019/06/19	0	0.00	1	45.70	45.70	-1	4,437	-0.02%
2019/06/18	1	45.00	1	45.00	44.90	0	4,431	0.00%
2019/06/11	3.5	45.41	0	0.00	45.50	3.5	4,657	0.08%
2019/06/10	0	0.00	10	45.88	46.00	-10	4,664	-0.21%
2019/06/04	1	45.50	10	45.65	45.25	-9	4,691	-0.19%
2019/06/03	0	0.00	6	45.55	45.50	-6	4,712	-0.13%
2019/05/31	0	0.00	10	45.20	45.10	-10	4,723	-0.21%
2019/05/30	0	0.00	18	44.98	45.10	-18	4,772	-0.38%
2019/05/29	0	0.00	9	44.59	44.60	-9	4,926	-0.18%
2019/05/28	1	44.40	13	44.68	44.35	-12	5,194	-0.23%
2019/05/23	2.2	43.82	0.3	43.95	43.95	2	5,191	0.04%
2019/05/20	0.2	43.50	0	0.00	43.65	0.2	5,265	0.00%
2019/05/17	1	43.00	0	0.00	42.95	1	5,277	0.02%
2019/05/14	1	42.90	0	0.00	42.80	1	5,453	0.02%
2019/05/13	0	0.00	5	43.10	43.00	-5	5,452	-0.09%
2019/05/10	0	0.00	1	43.05	43.05	-1	5,622	-0.02%
2019/05/08	1	43.30	0	0.00	43.30	1	5,802	0.02%
2019/05/07	0	0.00	1	43.25	44.30	-1	5,821	-0.02%
2019/05/02	10	43.10	31.2	43.35	43.40	-21.2	6,055	-0.35%
2019/04/30	3	43.42	7	43.52	43.55	-4	6,144	-0.07%
2019/04/29	1	44.50	0	0.00	44.45	1	6,074	0.02%
2019/04/25	0	0.00	2	45.03	45.10	-2	6,195	-0.03%
2019/04/23	0	0.00	8	44.53	45.00	-8	6,335	-0.13%
2019/04/18	1	44.25	0	0.00	44.30	1	6,616	0.02%
2019/04/15	0	0.00	1.2	44.59	44.50	-1.2	6,940	-0.02%
2019/04/12	1	43.85	2	44.25	43.95	-1	7,004	-0.01%
2019/04/11	5	44.44	0	0.00	44.25	5	7,075	0.07%
2019/04/10	0	0.00	1	45.15	45.25	-1	7,060	-0.01%
2019/04/03	0	0.00	3	44.67	44.90	-3	7,072	-0.04%
2019/04/01	1	44.35	0	0.00	44.60	1	7,061	0.01%
2019/03/29	1	44.25	0	0.00	44.85	1	6,982	0.01%
2019/03/28	3	44.33	0	0.00	44.05	3	6,945	0.04%
2019/03/27	1	45.00	0	0.00	45.20	1	6,941	0.01%
2019/03/26	0	0.00	10	45.25	45.35	-10	7,050	-0.14%
2019/03/25	1	44.95	1	44.95	45.30	0	7,124	0.00%
2019/03/21	3	44.47	0	0.00	44.40	3	7,142	0.04%
2019/03/20	0	0.00	2	44.53	44.45	-2	7,192	-0.03%
2019/03/18	1	44.00	1	44.15	44.30	0	7,278	0.00%
2019/03/15	0	0.00	5	44.36	44.10	-5	7,313	-0.07%
2019/03/14	1	43.65	0	0.00	43.40	1	7,266	0.01%
2019/03/07	5	43.69	10	43.70	43.50	-5	7,876	-0.06%
2019/03/06	2	43.45	22.1	43.71	43.55	-20.1	7,935	-0.25%
2019/03/05	6	42.98	6	43.03	43.10	0	8,033	0.00%
2019/03/04	39	43.04	0	0.00	43.10	39	8,087	0.48%
2019/02/27	28	44.50	4	45.20	44.55	24	7,947	0.30%
2019/02/26	2	47.35	5	47.14	47.20	-3	7,749	-0.04%
2019/02/25	2	46.05	52	46.38	46.40	-50	7,680	-0.65%
2019/02/22	1	45.40	0	0.00	45.85	1	7,702	0.01%
2019/02/21	1	45.35	0	0.00	45.50	1	7,706	0.01%
2019/02/20	1	45.75	5	45.86	45.95	-4	7,720	-0.05%
2019/02/19	2	45.45	0	0.00	45.25	2	7,756	0.03%
2019/02/18	0	0.00	2	46.15	46.15	-2	7,802	-0.03%
2019/02/15	0	0.00	2	46.23	45.60	-2	7,837	-0.03%
2019/02/14	5	45.32	1	45.20	45.65	4	7,846	0.05%
2019/02/13	1	46.50	5	46.62	46.70	-4	7,813	-0.05%
2019/02/12	3	46.47	101	46.60	46.60	-98	7,819	-1.25%	大賣/
2019/02/11	4	46.39	12	46.36	46.65	-8	7,868	-0.10%
2019/01/30	0	0.00	11	44.87	45.25	-11	7,772	-0.14%
2019/01/29	0	0.00	12	44.78	44.85	-12	7,693	-0.16%
2019/01/25	0	0.00	1	44.50	44.50	-1	7,655	-0.01%
2019/01/24	0	0.00	1	44.00	44.15	-1	7,668	-0.01%
2019/01/23	0	0.00	13	43.72	44.10	-13	7,699	-0.17%
2019/01/22	0	0.00	20	43.45	43.35	-20	7,586	-0.26%
2019/01/21	1	42.85	0	0.00	43.00	1	7,476	0.01%
2019/01/18	20	43.00	20	43.50	43.00	0	7,416	0.00%
2019/01/15	0	0.00	20	43.05	43.05	-20	7,286	-0.27%
2019/01/11	1	42.85	0	0.00	42.95	1	7,295	0.01%
2019/01/10	0	0.00	112	43.37	42.95	-112	7,226	-1.55%	大賣/鉅額交易
2019/01/09	17	42.92	11	42.99	43.30	6	7,077	0.08%
2019/01/08	1	41.55	1	41.50	41.60	0	6,880	0.00%
2019/01/04	1	41.20	0	0.00	40.65	1	6,835	0.01%
2019/01/03	1	40.70	4	41.40	41.50	-3	6,932	-0.04%
2018/12/28	0	0.00	1	40.70	40.60	-1	6,810	-0.01%
2018/12/25	0	0.00	2	39.75	39.75	-2	6,839	-0.03%
2018/12/24	0	0.00	1	40.45	40.40	-1	6,848	-0.01%
2018/12/20	3	41.40	0	0.00	41.20	3	6,826	0.04%
2018/12/19	0	0.00	7	40.91	41.00	-7	6,774	-0.10%
2018/12/14	2	40.45	4	40.55	40.45	-2	6,646	-0.03%
2018/12/13	2	40.53	2	40.55	40.75	0	6,633	0.00%
2018/12/12	0	0.00	7	40.46	40.50	-7	6,585	-0.11%
2018/12/11	0	0.00	3	40.40	40.50	-3	6,529	-0.05%
2018/12/10	1	40.65	4	40.75	40.95	-3	6,518	-0.05%
2018/12/07	4	40.83	0	0.00	40.55	4	6,647	0.06%
2018/12/06	0	0.00	3	40.05	41.00	-3	6,658	-0.05%
2018/12/04	2	41.60	5	41.25	41.65	-3	6,591	-0.05%
2018/12/03	0	0.00	11	41.10	41.30	-11	6,481	-0.17%
2018/11/30	0	0.00	4	40.30	40.90	-4	6,372	-0.06%
2018/11/29	1	40.10	14	40.06	40.00	-13	5,899	-0.22%
2018/11/28	7	39.81	3	39.73	39.70	4	5,771	0.07%
2018/11/27	0	0.00	15	39.05	39.35	-15	5,615	-0.27%
2018/11/23	0	38.00	2	38.25	38.00	-2	5,413	-0.04%
2018/11/22	1	37.85	0	0.00	37.80	1	5,330	0.02%
2018/11/16	0	0.00	1	38.30	38.40	-1	5,128	-0.02%
2018/11/14	0	0.00	3	38.55	38.60	-3	5,011	-0.06%
2018/11/09	1	37.70	0.2	38.00	38.00	0.8	4,868	0.02%
2018/11/08	0	0.00	2	38.75	38.80	-2	4,838	-0.04%
2018/11/07	0	0.00	7	38.43	38.55	-7	4,828	-0.14%
2018/11/06	0	0.00	1	37.70	38.00	-1	4,792	-0.02%
2018/11/05	0	0.00	1	37.40	37.80	-1	4,786	-0.02%
2018/11/01	0	0.00	12	36.58	37.00	-12	4,812	-0.25%
2018/10/31	4	35.31	0	0.00	35.50	4	4,742	0.08%
2018/10/30	0	0.00	1	35.75	35.75	-1	4,618	-0.02%
2018/10/29	1	35.00	0	0.00	35.15	1	4,587	0.02%
2018/10/26	0	0.00	2	34.90	35.40	-2	4,620	-0.04%
2018/10/24	2	35.85	10	35.74	35.65	-8	4,770	-0.17%
2018/10/23	5	35.10	0	0.00	35.65	5	4,777	0.10%
2018/10/22	0	0.00	1	34.60	34.70	-1	4,757	-0.02%
2018/10/19	0	0.00	5	34.50	34.50	-5	4,807	-0.10%
2018/10/17	1	34.20	1	34.40	34.15	0	4,840	0.00%
2018/10/16	1	33.75	0	0.00	33.95	1	4,910	0.02%
2018/10/15	3	33.78	7	33.60	33.65	-4	4,934	-0.08%
2018/10/12	1	33.70	0	0.00	33.65	1	4,960	0.02%
2018/10/11	9	33.36	1	33.15	33.05	8	4,978	0.16%
2018/10/09	0	0.00	0	36.50	36.10	0	4,948	0.00%
2018/10/08	1	36.10	0	0.00	36.00	1	5,030	0.02%
2018/10/05	25	36.01	1.4	36.36	36.50	23.6	5,088	0.46%
2018/10/04	28.4	37.02	0	0.00	36.80	28.4	5,058	0.56%
2018/10/03	2.5	37.41	0	0.00	37.35	2.5	5,092	0.05%
2018/10/02	40.3	37.75	0	0.00	37.80	40.3	5,122	0.79%
2018/10/01	2.5	38.23	1	38.25	38.15	1.5	5,124	0.03%
2018/09/28	20	38.40	65	38.91	38.40	-45	5,182	-0.87%
2018/09/27	1	38.00	22	38.21	38.40	-21	5,130	-0.41%
2018/09/26	0	0.00	28	38.05	38.00	-28	5,110	-0.55%
2018/09/25	0	0.00	2	38.45	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	10	37.98	38.10	-10	5,172	-0.19%
2018/09/19	2	37.65	0	0.00	37.80	2	5,127	0.04%
2018/09/18	0	0.00	4	37.65	37.70	-4	5,159	-0.08%
2018/09/17	0	0.00	5.9	37.48	37.65	-5.9	5,260	-0.11%
2018/09/14	1	37.00	10	37.35	37.35	-9	5,325	-0.17%
2018/09/13	5	37.38	36	37.37	37.35	-31	5,356	-0.58%
2018/09/12	2	35.60	1	35.95	35.60	1	5,214	0.02%
2018/09/11	4	35.43	0	0.00	35.35	4	5,239	0.08%
2018/09/07	11	35.55	1	35.95	35.70	10	5,532	0.18%
2018/09/06	1	35.70	0	0.00	35.80	1	5,543	0.02%
2018/09/05	0.8	36.25	0	0.00	36.05	0.8	5,601	0.01%
2018/09/03	0	0.00	1	36.40	36.50	-1	5,698	-0.02%
2018/08/29	0	0.00	2	36.48	36.50	-2	5,779	-0.03%
2018/08/24	3	35.37	0	0.00	35.35	3	5,819	0.05%
2018/08/16	5	35.34	1	35.15	35.35	4	5,966	0.07%
2018/08/15	3	35.88	2	35.90	35.70	1	5,961	0.02%
2018/08/14	4	35.98	0	0.00	35.90	4	5,911	0.07%
2018/08/13	5	36.68	2	36.70	36.60	3	5,821	0.05%
2018/08/10	7	37.06	0	0.00	37.20	7	5,789	0.12%
2018/08/09	5	40.02	5	40.00	39.85	0	5,760	0.00%
2018/08/08	5.7	40.05	12	40.10	40.10	-6.3	5,673	-0.11%
2018/08/07	0	0.00	16	40.00	39.95	-16	5,628	-0.28%
2018/08/06	1	39.90	1	39.80	39.95	0	5,583	0.00%
2018/08/03	2	39.68	8	39.65	39.80	-6	5,577	-0.11%
2018/08/02	2	39.80	0	0.00	39.70	2	5,595	0.04%
2018/07/31	1	39.35	20	39.88	40.20	-19	5,611	-0.34%
2018/07/27	2	39.68	0	0.00	39.75	2	5,455	0.04%
2018/07/25	0	0.00	5	39.15	39.10	-5	5,453	-0.09%
2018/07/24	0	0.00	2	38.80	38.75	-2	5,485	-0.04%
2018/07/23	1	38.85	0	0.00	38.55	1	5,437	0.02%
2018/07/20	1	38.70	1	38.90	38.80	0	5,373	0.00%
2018/07/19	10	38.80	0	0.00	38.55	10	5,334	0.19%
2018/07/18	2	38.45	0	0.00	38.50	2	5,322	0.04%
2018/07/17	0	0.00	12	38.41	38.15	-12	5,279	-0.23%
2018/07/16	2	38.00	9.6	38.16	37.70	-7.6	5,155	-0.15%
2018/07/12	2	36.70	0	0.00	36.75	2	5,056	0.04%
2018/07/11	12	36.39	11	36.62	36.80	1	5,066	0.02%
2018/07/10	1	36.65	11	36.89	36.80	-10	5,024	-0.20%
2018/07/06	13	35.82	0	0.00	35.80	13	5,007	0.26%
2018/07/05	3	36.45	0	0.00	36.20	3	4,984	0.06%
2018/07/04	34	36.58	0	0.00	36.50	34	5,016	0.68%
2018/07/03	18	36.57	1.4	36.57	36.50	16.6	5,123	0.32%
2018/07/02	20	36.90	0	0.00	36.80	20	5,118	0.39%
2018/06/29	5	36.90	0	0.00	36.90	5	5,067	0.10%
2018/06/28	3	36.85	0	0.00	36.95	3	5,009	0.06%
2018/06/27	5	37.05	0	0.00	37.00	5	4,984	0.10%
2018/06/26	13	37.00	150	37.00	37.00	-137	4,973	-2.75%	大賣/鉅額交易
2018/06/25	11	37.50	0	0.00	37.45	11	4,848	0.23%
2018/06/22	60	37.98	0	0.00	37.95	60	4,763	1.26%
2018/06/21	1	38.00	5.4	38.15	38.00	-4.4	4,686	-0.09%
2018/06/20	2	38.10	0	0.00	38.10	2	4,731	0.04%
2018/06/19	16	38.07	0	0.00	38.15	16	4,700	0.34%
2018/06/15	21	38.70	0	0.00	38.55	21	4,664	0.45%
2018/06/14	5	39.65	0	0.00	39.25	5	4,513	0.11%
2018/06/13	0	0.00	1	39.90	39.80	-1	4,493	-0.02%
2018/06/12	5.5	39.96	1.5	39.96	40.20	4	4,619	0.09%
2018/06/11	7	40.18	0	0.00	39.95	7	4,693	0.15%
2018/06/08	0	0.00	3	40.15	40.00	-3	4,919	-0.06%
2018/06/07	0.5	40.50	5	40.41	40.60	-4.5	4,985	-0.09%
2018/06/06	20	39.90	3	39.70	39.90	17	5,053	0.34%
2018/06/05	0	0.00	101	39.35	39.30	-101	5,074	-1.99%	大賣/鉅額交易
2018/05/31	0	0.00	1	38.80	39.10	-1	5,174	-0.02%
2018/05/30	2	38.70	0	0.00	38.50	2	5,092	0.04%
2018/05/28	0	0.00	2	39.20	39.20	-2	5,575	-0.04%
2018/05/21	30	38.60	0	0.00	38.55	30	6,735	0.45%
2018/05/18	2	38.15	0	0.00	38.15	2	6,780	0.03%
2018/05/17	0	0.00	1	38.70	38.20	-1	6,839	-0.01%
2018/05/16	0	0.00	51	38.25	38.45	-51	6,862	-0.74%
2018/05/15	0	0.00	1	38.30	38.20	-1	6,935	-0.01%
2018/05/14	0	0.00	1	38.65	38.45	-1	7,048	-0.01%
2018/05/11	100	38.90	50	38.60	38.85	50	7,125	0.70%
2018/05/10	0	0.00	3	38.30	38.45	-3	7,125	-0.04%
2018/05/09	53	38.10	50	38.00	38.15	3	7,114	0.04%
2018/05/08	2	38.13	50	38.65	38.50	-48	7,162	-0.67%
2018/05/07	1	37.60	0	0.00	37.60	1	7,132	0.01%
2018/05/04	60	37.75	0	0.00	38.00	60	7,115	0.84%
2018/05/03	68	38.09	20	38.00	38.00	48	7,152	0.67%
2018/05/02	61	38.59	0	0.00	38.60	61	7,218	0.85%
2018/04/30	22	38.63	20	39.15	39.25	2	7,204	0.03%
2018/04/27	3	39.78	0	0.00	39.95	3	7,105	0.04%
2018/04/26	2	39.80	2.1	39.85	39.80	-0.1	7,112	0.00%
2018/04/25	2	39.50	53	39.55	40.00	-51	7,150	-0.71%
2018/04/24	22	39.64	1	39.60	39.15	21	7,276	0.29%
2018/04/23	1	40.20	8	40.25	40.25	-7	7,255	-0.10%
2018/04/20	0	0.00	1	40.70	40.85	-1	7,237	-0.01%
2018/04/19	2	40.63	1	40.80	40.50	1	7,208	0.01%
2018/04/18	52	40.70	0	0.00	40.65	52	7,217	0.72%
2018/04/17	20	40.65	0	0.00	41.05	20	7,234	0.28%
2018/04/16	4	41.35	0	0.00	41.40	4	7,188	0.06%
2018/04/12	0	0.00	3	40.85	40.95	-3	7,202	-0.04%
2018/04/11	0	0.00	1	40.60	40.50	-1	7,219	-0.01%
2018/04/10	0	0.00	1	40.55	40.50	-1	7,210	-0.01%
2018/04/09	23	40.24	50	40.55	40.40	-27	7,204	-0.37%
2018/04/03	53	40.31	0	0.00	40.30	53	7,080	0.75%
2018/04/02	1	41.25	0	0.00	41.10	1	7,087	0.01%
2018/03/31	0	0.00	53	41.21	41.40	-53	7,119	-0.74%
2018/03/30	0	0.00	4	40.89	40.65	-4	7,112	-0.06%
2018/03/29	3	40.20	0	0.00	40.70	3	7,101	0.04%
2018/03/28	1	40.70	1	40.70	40.60	0	7,046	0.00%
2018/03/27	50	40.70	1	40.70	40.80	49	7,048	0.70%
2018/03/26	2	40.15	0	0.00	40.25	2	7,075	0.03%
2018/03/23	5	40.31	1	40.40	40.50	4	7,119	0.06%
2018/03/22	1	41.40	0	41.30	41.40	1	7,142	0.01%
2018/03/21	115	41.12	0	0.00	41.10	115	7,231	1.59%	大買/鉅額交易
2018/03/16	30	41.70	50	41.85	41.75	-20	7,679	-0.26%
2018/03/15	0	0.00	82	42.38	42.35	-82	7,535	-1.09%
2018/03/14	134	41.17	0	0.00	40.75	134	7,453	1.80%	大買/鉅額交易
2018/03/13	12	41.58	1	42.05	41.75	11	7,307	0.15%
2018/03/12	32	42.08	6	41.92	42.00	26	7,268	0.36%
2018/03/09	10	42.50	1	42.75	42.60	9	7,218	0.12%
2018/03/08	11	42.68	0	42.70	42.70	11	7,228	0.15%
2018/03/07	3	42.62	3	43.13	42.60	0	7,236	0.00%
2018/03/06	0	0.00	3	43.27	43.30	-3	7,397	-0.04%
2018/03/05	11	43.09	1	43.05	43.00	10	7,768	0.13%
2018/03/02	1	43.00	21	43.04	43.00	-20	7,769	-0.26%
2018/03/01	11	42.96	5	43.14	42.70	6	7,735	0.08%
2018/02/27	14	43.39	11	43.77	42.00	3	7,397	0.04%
2018/02/26	4	43.23	17	43.30	43.00	-13	7,153	-0.18%
2018/02/23	0	0.00	41	40.33	42.70	-41	6,778	-0.60%
2018/02/22	30	38.97	0	0.00	39.35	30	6,571	0.46%
2018/02/21	0	0.00	67	39.75	39.60	-67	6,570	-1.02%
2018/02/12	14	37.30	0	0.00	37.45	14	6,535	0.21%
2018/02/09	39	37.23	0	0.00	37.65	39	6,548	0.60%
2018/02/08	22	38.58	0	0.00	38.35	22	6,568	0.33%
2018/02/07	0	0.00	6	39.78	39.60	-6	6,701	-0.09%
2018/02/06	67	39.26	11	39.64	39.30	56	6,835	0.82%
2018/02/05	3	40.12	0	0.00	41.20	3	6,900	0.04%
2018/02/01	1	42.50	0	0.00	41.85	1	7,092	0.01%
2018/01/30	0	0.00	2	43.00	42.50	-2	7,186	-0.03%
2018/01/29	0	0.00	0.6	42.90	43.00	-0.6	7,271	-0.01%
2018/01/26	1	42.40	2	42.70	42.90	-1	7,407	-0.01%
2018/01/25	0	0.00	56	42.66	43.10	-56	7,575	-0.74%
2018/01/24	0	0.00	3	41.82	41.90	-3	7,627	-0.04%
2018/01/23	0	0.00	1	41.50	41.60	-1	7,740	-0.01%
2018/01/22	0	0.00	3	41.00	41.20	-3	7,845	-0.04%
2018/01/19	1	41.05	0	0.00	41.25	1	7,878	0.01%
2018/01/18	0	0.00	12	41.43	41.40	-12	7,889	-0.15%
2018/01/17	1	40.75	1	40.60	40.35	0	7,809	0.00%
2018/01/12	5	38.80	23	39.86	40.10	-18	7,977	-0.23%
2018/01/11	3	38.75	1	38.65	38.80	2	8,045	0.02%
2018/01/09	3	39.55	2	39.50	39.40	1	8,350	0.01%
2018/01/04	20	39.60	0	0.00	39.75	20	8,470	0.24%
2018/01/03	1	40.25	0	0.00	40.00	1	8,536	0.01%
2018/01/02	1	40.35	0	0.00	40.60	1	8,581	0.01%