光寶科 (2301)-群益金鼎-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
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－群益金鼎-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

群益金鼎-三重券商分點個股進出
群益金鼎-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
2024/11/22	4.1	106.35	30	106.18	107.00	-25.9	7,755	-0.33%
2024/11/21	6	102.17	8	102.63	103.50	-2	7,685	-0.03%
2024/11/20	9	101.33	8	101.94	101.50	1	7,679	0.01%
2024/11/19	3	101.00	6	101.75	102.50	-3	7,646	-0.04%
2024/11/18	9	101.50	2	102.00	100.50	7	7,685	0.09%
2024/11/15	23	103.87	6	102.50	101.50	17	7,868	0.22%
2024/11/14	18	106.22	5	106.50	105.00	13	7,925	0.16%
2024/11/13	0	0.00	3	106.50	107.00	-3	7,954	-0.04%
2024/11/12	1	106.50	2	107.00	105.00	-1	8,114	-0.01%
2024/11/11	5	108.40	37	108.99	109.00	-32	8,137	-0.39%
2024/11/08	3	105.17	1	105.50	105.00	2	7,721	0.03%
2024/11/07	7	104.71	7	105.21	105.00	0	7,896	0.00%
2024/11/06	10	104.00	28	104.48	105.50	-18	8,137	-0.22%
2024/11/05	4	101.25	6	102.00	102.50	-2	8,318	-0.02%
2024/11/04	7	101.14	13	101.58	102.00	-6	8,635	-0.07%
2024/11/01	25	99.76	21	100.26	101.00	4	9,176	0.04%
2024/10/30	42	103.33	39	104.06	102.50	3	9,768	0.03%
2024/10/29	24	103.35	8	103.00	103.00	16	10,271	0.16%
2024/10/28	31	104.40	23	104.72	104.50	8	10,407	0.08%
2024/10/25	13	103.69	21	104.10	104.00	-8	10,681	-0.07%
2024/10/24	11	103.36	5	103.90	103.00	6	10,892	0.06%
2024/10/23	26	103.88	20	104.25	104.00	6	11,116	0.05%
2024/10/22	7	104.29	8	104.81	105.00	-1	11,317	-0.01%
2024/10/21	0	0.00	3	105.00	106.00	-3	11,562	-0.03%
2024/10/18	5	105.40	4	105.63	104.50	1	11,751	0.01%
2024/10/17	2	104.00	5	102.80	104.50	-3	11,823	-0.03%
2024/10/16	18	101.22	32	101.84	101.50	-14	11,953	-0.12%
2024/10/15	6	101.50	11	102.27	101.50	-5	12,060	-0.04%
2024/10/14	3	101.00	35	101.10	101.50	-32	12,079	-0.26%
2024/10/11	10	100.70	10	101.10	100.50	0	12,199	0.00%
2024/10/09	7	100.71	12	101.25	100.50	-5	12,411	-0.04%
2024/10/08	15	99.79	6	100.28	99.70	9	12,870	0.07%
2024/10/07	4	100.75	11	100.91	101.00	-7	13,063	-0.05%
2024/10/04	19	100.34	12	100.92	99.80	7	13,328	0.05%
2024/10/01	0	0.00	6	101.00	101.50	-6	13,620	-0.04%
2024/09/30	7	100.36	0	0.00	99.50	7	14,255	0.05%
2024/09/27	0	0.00	3	101.33	100.00	-3	14,550	-0.02%
2024/09/26	6	100.67	5	101.50	100.00	1	14,864	0.01%
2024/09/25	2	101.00	2	101.00	100.50	0	15,402	0.00%
2024/09/24	1	99.50	0	0.00	99.60	1	15,738	0.01%
2024/09/23	2	99.00	0.1	100.00	98.60	2	16,247	0.01%
2024/09/20	2	100.50	1	101.00	98.70	1	16,513	0.01%
2024/09/19	7	100.64	4	101.00	100.50	3	16,397	0.02%
2024/09/18	1	101.50	4	101.00	100.50	-3	16,443	-0.02%
2024/09/13	1	100.50	0	0.00	101.50	1	16,771	0.01%
2024/09/12	0	0.00	6	101.50	101.50	-6	17,024	-0.04%
2024/09/11	4	96.93	8	98.45	99.60	-4	17,177	-0.02%
2024/09/10	15	98.13	0	0.00	96.70	15	17,204	0.09%
2024/09/09	3	100.83	1.5	102.00	101.50	1.5	17,179	0.01%
2024/09/06	6	101.67	6	102.00	102.00	0	17,286	0.00%
2024/09/05	6	101.33	6	102.00	101.50	0	17,380	0.00%
2024/09/04	13	100.95	15	102.07	100.50	-2	17,516	-0.01%
2024/09/03	11	105.95	2	106.25	105.00	9	17,479	0.05%
2024/09/02	2	107.25	2	107.75	107.00	0	17,602	0.00%
2024/08/30	5	107.10	5	107.60	107.00	0	17,965	0.00%
2024/08/29	2	106.00	1.1	107.45	106.50	0.9	18,247	0.00%
2024/08/28	4	106.88	3	106.83	106.50	1	18,518	0.01%
2024/08/27	6	107.08	7	107.57	107.50	-1	19,220	-0.01%
2024/08/26	5	107.50	8.1	107.38	107.50	-3.1	19,890	-0.02%
2024/08/23	2	107.25	4	107.75	107.50	-2	20,384	-0.01%
2024/08/22	7	106.86	1	106.50	106.50	6	21,184	0.03%
2024/08/21	1	107.00	1	107.50	107.00	0	22,756	0.00%
2024/08/20	0	0.00	1	107.00	107.00	-1	23,732	0.00%
2024/08/19	2	108.00	2	108.25	109.00	0	25,430	0.00%
2024/08/16	4	108.13	1.2	108.10	108.00	2.8	25,448	0.01%
2024/08/14	0	0.00	9	108.94	109.50	-9	25,744	-0.03%
2024/08/13	3	105.33	2.6	106.63	108.00	0.5	25,788	0.00%
2024/08/12	0	0.00	7	104.79	105.00	-7	26,059	-0.03%
2024/08/09	1	103.50	0	0.00	104.00	1	26,125	0.00%
2024/08/08	2	101.75	1	102.00	102.00	1	26,096	0.00%
2024/08/07	0.1	103.00	2	103.50	104.00	-1.9	26,036	-0.01%
2024/08/06	2	98.85	3	98.80	98.50	-1	26,427	0.00%
2024/08/05	20	96.85	4	96.83	95.90	16	26,230	0.06%
2024/08/02	15	106.60	4	106.88	106.00	11	25,881	0.04%
2024/08/01	1	107.50	16.5	107.91	109.00	-15.5	25,319	-0.06%
2024/07/31	9	98.93	4	99.03	99.10	5	24,911	0.02%
2024/07/30	11	98.25	3	99.00	99.80	8	24,976	0.03%
2024/07/29	5.6	100.43	3	100.67	99.80	2.6	24,947	0.01%
2024/07/26	9	101.28	0	0.00	102.00	9	24,808	0.04%
2024/07/23	2	104.75	0	0.00	106.00	2	24,661	0.01%
2024/07/22	5	106.20	1.4	106.14	106.00	3.6	24,587	0.01%
2024/07/19	0	0.00	3.5	109.07	109.50	-3.5	24,533	-0.01%
2024/07/18	0	0.00	2.4	107.22	109.50	-2.4	24,497	-0.01%
2024/07/17	10.4	108.84	2	108.25	108.00	8.4	24,620	0.03%
2024/07/16	4.3	110.16	2	110.50	111.00	2.3	24,544	0.01%
2024/07/15	0	0.00	2	109.00	109.00	-2	24,716	-0.01%
2024/07/12	0	0.00	1	109.50	109.00	-1	24,934	0.00%
2024/07/11	2.1	110.00	24	110.52	109.50	-21.9	25,138	-0.09%
2024/07/10	26	109.79	11	110.23	109.00	15	25,515	0.06%
2024/07/09	15	106.90	5	107.00	107.00	10	25,223	0.04%
2024/07/08	5.1	105.81	13	107.15	107.50	-8	25,079	-0.03%
2024/07/05	31	108.55	8	107.38	107.00	23	24,879	0.09%
2024/07/04	3	110.17	30.2	111.02	111.50	-27.2	24,670	-0.11%
2024/07/03	7	108.21	11	108.32	108.00	-4	24,119	-0.02%
2024/07/02	31	109.39	8	109.50	110.00	23	23,920	0.10%
2024/07/01	3	109.50	13.4	109.25	110.50	-10.4	23,860	-0.04%
2024/06/28	23	106.70	0	0.00	106.00	23	23,834	0.10%
2024/06/27	26	106.46	6.1	107.02	108.00	19.9	23,662	0.08%
2024/06/26	3.1	105.67	3	106.33	106.50	0.1	24,105	0.00%
2024/06/25	1	104.00	1	103.50	105.00	0	24,427	0.00%
2024/06/24	1	104.50	0	0.00	103.50	1	24,827	0.00%
2024/06/21	12.1	105.17	9	106.39	105.00	3.1	25,066	0.01%
2024/06/20	2	106.50	2	105.50	106.00	0	25,150	0.00%
2024/06/19	18	106.58	3	106.50	106.00	15	25,752	0.06%
2024/06/18	1	105.52	1	106.00	105.50	0	26,344	0.00%
2024/06/17	7	107.50	10	107.50	108.00	-3	27,312	-0.01%
2024/06/14	7	107.21	6	107.75	107.50	1	27,680	0.00%
2024/06/13	1	107.50	6	107.33	107.00	-5	27,751	-0.02%
2024/06/12	4	104.75	2	105.00	104.50	2	27,966	0.01%
2024/06/11	4	104.63	0	0.00	104.00	4	28,112	0.01%
2024/06/07	3	107.00	7	106.86	107.00	-4	28,218	-0.01%
2024/06/06	22	107.27	11	107.59	106.50	11	28,381	0.04%
2024/06/05	26	106.25	20	106.88	107.00	6	28,436	0.02%
2024/06/04	16.1	108.83	3	108.17	107.00	13.1	28,499	0.05%
2024/06/03	5.2	108.77	15	110.40	110.50	-9.8	28,310	-0.03%
2024/05/31	29	108.91	5.2	109.52	107.50	23.8	28,150	0.08%
2024/05/30	21.4	109.75	21	109.81	108.00	0.4	27,660	0.00%
2024/05/29	17.6	114.94	1	114.50	113.50	16.6	27,362	0.06%
2024/05/28	28.2	118.43	5.2	118.87	116.50	23	27,155	0.08%
2024/05/27	16	122.22	43.1	121.82	121.00	-27.1	26,700	-0.10%
2024/05/24	5	112.30	16.3	113.20	114.50	-11.3	25,745	-0.04%
2024/05/23	14.1	109.48	84	110.16	112.00	-70	24,932	-0.28%
2024/05/22	0.1	103.00	4	102.50	103.50	-3.9	23,346	-0.02%
2024/05/21	0	0.00	2	101.50	101.50	-2	23,276	-0.01%
2024/05/17	14	100.14	3	102.00	100.00	11	23,038	0.05%
2024/05/16	12.2	102.35	20	101.48	100.50	-7.8	22,865	-0.03%
2024/05/15	1	104.00	1	105.00	104.50	0	22,615	0.00%
2024/05/14	2	103.50	1	104.00	103.50	1	22,822	0.00%
2024/05/13	0	0.00	1	105.50	105.00	-1	22,860	0.00%
2024/05/10	0.8	103.21	27	104.44	105.00	-26.2	22,805	-0.11%
2024/05/09	7	99.93	2	101.00	101.00	5	22,211	0.02%
2024/05/08	2.2	102.00	13	100.92	101.50	-10.8	22,247	-0.05%
2024/05/07	2	98.59	2	99.00	99.10	0	22,158	0.00%
2024/05/06	8	100.38	1	100.00	99.40	7	22,068	0.03%
2024/05/03	6	99.92	18.1	102.08	99.70	-12.1	22,099	-0.05%
2024/05/02	19.2	98.85	5	99.66	99.10	14.2	22,026	0.06%
2024/04/30	0.1	101.50	5	102.00	100.00	-5	21,895	-0.02%
2024/04/29	5	101.00	2	101.75	101.00	3	22,022	0.01%
2024/04/26	4.1	101.50	4	100.75	101.00	0.1	22,496	0.00%
2024/04/25	6	99.42	1	100.00	99.40	5	22,557	0.02%
2024/04/24	6	98.27	12.9	97.00	98.40	-6.9	22,441	-0.03%
2024/04/23	14.2	95.10	1	94.50	94.60	13.2	22,495	0.06%
2024/04/22	2	96.70	7	97.14	96.80	-5	22,353	-0.02%
2024/04/19	9.6	96.30	4	95.08	96.10	5.6	22,327	0.03%
2024/04/18	13.5	98.20	13	99.02	99.00	0.5	22,146	0.00%
2024/04/17	4	95.78	0	97.00	96.30	4	22,060	0.02%
2024/04/16	19.7	97.78	3	96.63	95.30	16.7	22,143	0.08%
2024/04/15	8.5	100.88	10	100.65	102.00	-1.5	21,669	-0.01%
2024/04/12	0.2	104.00	3	104.00	103.00	-2.9	21,513	-0.01%
2024/04/11	9	103.11	0.1	103.50	104.00	8.9	21,493	0.04%
2024/04/10	5	104.30	3	105.00	103.50	2	21,433	0.01%
2024/04/09	9	104.33	7	104.36	104.00	2	21,390	0.01%
2024/04/08	1.1	105.02	33	105.29	105.00	-32	21,360	-0.15%
2024/04/03	57	104.45	9	105.39	104.00	48	21,284	0.23%
2024/04/02	62	103.86	23	103.26	104.00	39	21,089	0.18%
2024/04/01	13.1	100.81	3.8	102.00	100.00	9.2	20,575	0.04%
2024/03/29	44	100.86	123.1	101.52	101.00	-79.1	20,404	-0.39%	大賣/
2024/03/28	51.2	108.07	18.1	107.77	106.00	33.1	19,494	0.17%
2024/03/27	15.1	113.87	27	113.48	112.50	-12	19,028	-0.06%
2024/03/26	6	116.75	10	117.05	120.50	-4	18,645	-0.02%
2024/03/25	31.1	119.23	5.1	118.23	119.00	26	18,501	0.14%
2024/03/22	24	120.48	30	120.02	121.50	-6	18,373	-0.03%
2024/03/21	17.1	123.77	31.1	125.30	123.50	-14	17,776	-0.08%
2024/03/20	24.1	120.92	55	121.35	123.00	-30.9	17,149	-0.18%
2024/03/19	2	114.50	24	115.79	116.00	-22	16,220	-0.14%
2024/03/18	6.1	110.84	1	112.00	112.00	5.1	16,014	0.03%
2024/03/15	6	112.08	1	112.50	112.00	5	15,877	0.03%
2024/03/14	3	112.33	2	112.00	112.00	1	15,754	0.01%
2024/03/13	1	114.00	7	115.50	114.50	-6	15,658	-0.04%
2024/03/12	13	114.88	1	114.50	115.00	12	15,421	0.08%
2024/03/11	13.2	113.73	3	114.33	113.50	10.2	15,300	0.07%
2024/03/08	1.2	114.09	16.4	114.95	114.00	-15.3	15,216	-0.10%
2024/03/07	2.2	111.04	4	110.88	111.00	-1.9	14,955	-0.01%
2024/03/06	3	113.33	2	114.00	113.50	1	14,923	0.01%
2024/03/05	6.1	112.83	4	113.63	114.00	2.1	15,414	0.01%
2024/03/04	7.3	114.64	5	115.10	114.00	2.3	15,340	0.01%
2024/03/01	3	112.17	13	111.15	112.50	-10	15,103	-0.07%
2024/02/29	7	109.36	14.5	109.19	109.50	-7.5	14,922	-0.05%
2024/02/27	40.5	107.79	25.5	109.95	107.50	15	14,665	0.10%
2024/02/26	12.5	107.68	2	109.00	107.00	10.5	14,218	0.07%
2024/02/23	1.2	109.17	6	109.67	108.50	-4.8	14,389	-0.03%
2024/02/22	2	108.50	8	108.88	108.50	-6	14,475	-0.04%
2024/02/21	16	106.75	3	107.33	106.00	13	14,507	0.09%
2024/02/20	2	108.50	1	109.00	108.50	1	14,492	0.01%
2024/02/19	2	109.25	1	109.00	109.00	1	14,504	0.01%
2024/02/16	7	110.36	9	111.11	110.00	-2	14,698	-0.01%
2024/02/15	11	108.50	3	109.83	108.50	8	14,602	0.05%
2024/02/05	4	112.88	4	112.75	113.00	0	14,449	0.00%
2024/02/02	4	111.00	6	111.42	111.50	-2	14,410	-0.01%
2024/02/01	1	109.00	0	0.00	109.00	1	14,677	0.01%
2024/01/31	2	108.50	0	0.00	108.50	2	14,995	0.01%
2024/01/30	2	109.25	1	110.50	108.50	1	14,951	0.01%
2024/01/29	1	109.50	1	110.00	109.50	0	14,980	0.00%
2024/01/26	4	108.25	4	110.00	107.50	0	15,097	0.00%
2024/01/25	8	111.75	6	111.00	111.00	2	15,316	0.01%
2024/01/24	1	111.50	8	113.50	112.00	-7	15,583	-0.04%
2024/01/23	4	114.25	0	0.00	113.50	4	16,223	0.02%
2024/01/22	19	115.26	12.1	114.96	114.50	7	16,246	0.04%
2024/01/19	6	109.00	6	109.58	110.00	0	15,779	0.00%
2024/01/18	1	107.00	2	107.50	106.50	-1	15,715	-0.01%
2024/01/17	9	107.33	3	108.00	107.50	6	15,890	0.04%
2024/01/16	3	107.00	2	107.00	106.50	1	16,006	0.01%
2024/01/15	1	107.00	1	107.50	107.00	0	16,135	0.00%
2024/01/12	5	107.00	3	108.00	107.00	2	16,406	0.01%
2024/01/11	2	108.25	1	108.50	108.50	1	16,484	0.01%
2024/01/10	22.2	109.66	0.2	107.00	107.00	21.9	16,822	0.13%
2024/01/09	3	115.00	8	116.44	114.50	-5	17,003	-0.03%
2024/01/08	0	0.00	3	115.00	114.50	-3	17,122	-0.02%
2024/01/05	1	113.50	0	114.50	114.50	1	17,597	0.01%
2024/01/04	2	113.00	6	113.67	113.50	-4	17,722	-0.02%
2024/01/03	4	113.00	2	113.50	112.50	2	18,163	0.01%
2024/01/02	3	115.67	0	0.00	115.00	3	18,268	0.02%
2023/12/29	2	117.50	0	0.00	117.00	2	18,342	0.01%
2023/12/28	0	0.00	2	119.50	118.00	-2	18,469	-0.01%
2023/12/26	0	0.00	1	116.50	117.00	-1	19,043	-0.01%
2023/12/25	2	116.25	1	117.00	116.50	1	19,286	0.01%
2023/12/22	1	114.50	44	115.53	115.50	-43	19,348	-0.22%
2023/12/21	1	114.50	0	0.00	114.00	1	19,305	0.01%
2023/12/20	3	114.00	5	114.70	114.00	-2	19,235	-0.01%
2023/12/19	1	112.50	0	0.00	112.50	1	19,210	0.01%
2023/12/18	0	0.00	1	113.50	112.00	-1	19,261	-0.01%
2023/12/15	3	113.00	11	113.77	112.00	-8	19,464	-0.04%
2023/12/14	5.2	114.59	7	115.29	114.50	-1.8	19,506	-0.01%
2023/12/13	11	113.05	14	114.46	113.00	-3	19,776	-0.02%
2023/12/11	2	111.75	1	115.00	110.50	1	20,717	0.00%
2023/12/08	0	0.00	9	112.44	113.00	-9	20,897	-0.04%
2023/12/07	5	110.00	5	111.10	110.00	0	21,144	0.00%
2023/12/06	0	0.00	5	111.99	111.50	-5	21,603	-0.02%
2023/12/05	2	108.75	8	109.88	110.50	-6	21,792	-0.03%
2023/12/04	0	0.00	14	109.68	110.50	-14	21,848	-0.06%
2023/12/01	3	109.00	1	110.00	108.00	2	21,927	0.01%
2023/11/30	3	107.33	5	108.70	110.00	-2	22,204	-0.01%
2023/11/29	14	110.00	1	110.00	109.00	13	21,907	0.06%
2023/11/27	0.2	106.50	0	0.00	107.00	0.2	22,734	0.00%
2023/11/24	3	106.34	2	107.50	107.50	1	23,074	0.00%
2023/11/23	41	106.49	4	107.25	106.50	37	23,281	0.16%
2023/11/22	19	107.61	0	0.00	107.00	19	23,623	0.08%
2023/11/21	7	111.43	20	112.63	112.00	-13	23,791	-0.05%
2023/11/20	9	108.06	7	109.57	109.00	2	24,621	0.01%
2023/11/17	23	109.85	3	109.83	109.50	20	24,927	0.08%
2023/11/16	12	112.79	3	110.50	110.50	9	25,782	0.03%
2023/11/15	1	114.00	6	115.92	112.50	-5	26,162	-0.02%
2023/11/14	2	111.50	4	112.75	113.00	-2	26,650	-0.01%
2023/11/13	4	112.13	0	0.00	112.50	4	27,219	0.01%
2023/11/10	1	112.50	0	0.00	112.50	1	27,695	0.00%
2023/11/09	15	110.17	25	111.18	112.00	-10	28,276	-0.04%
2023/11/08	4	113.88	7	114.29	113.50	-3	28,308	-0.01%
2023/11/07	0	0.00	1	110.50	110.50	-1	28,422	0.00%
2023/11/06	1	111.00	2	111.25	111.00	-1	29,172	0.00%
2023/11/03	9	110.44	5	110.30	109.00	4	29,733	0.01%
2023/11/02	5	108.80	22	108.84	108.50	-17	30,927	-0.05%
2023/11/01	6	102.17	48	100.60	103.50	-42	32,530	-0.13%
2023/10/31	47.1	105.40	32	103.81	100.00	15.1	33,831	0.04%
2023/10/30	6.1	106.84	11	107.59	107.00	-4.9	34,781	-0.01%
2023/10/27	16	108.59	15	109.50	108.50	1	36,368	0.00%
2023/10/26	3	106.00	4	106.00	107.00	-1	39,862	0.00%
2023/10/25	20	109.20	17	108.53	109.00	3	41,518	0.01%
2023/10/24	0	0.00	4	108.13	109.00	-4	42,275	-0.01%
2023/10/23	5.2	106.96	2	106.00	106.00	3.2	43,207	0.01%
2023/10/20	7	106.50	6	106.08	108.00	1	44,789	0.00%
2023/10/19	7	106.29	7	106.14	107.00	0	46,031	0.00%
2023/10/18	20	107.50	32.3	106.32	106.00	-12.3	47,121	-0.03%
2023/10/17	39.1	110.27	19	110.29	109.50	20.1	47,248	0.04%
2023/10/16	12	114.21	12	114.33	113.00	0	47,611	0.00%
2023/10/13	19.2	117.06	15	115.03	115.50	4.2	49,033	0.01%
2023/10/12	2	121.00	3	122.83	122.50	-1	50,019	0.00%
2023/10/11	16	122.81	6	124.42	119.50	10	51,825	0.02%
2023/10/06	1	123.50	1.2	120.25	119.50	-0.2	53,145	0.00%
2023/10/05	10	121.50	10	122.00	121.50	0	54,397	0.00%
2023/10/04	9	120.44	0	0.00	121.00	9	55,204	0.02%
2023/10/03	55.1	124.33	28	123.63	123.00	27.1	55,426	0.05%
2023/10/02	26.2	125.45	87	123.31	125.50	-60.8	55,661	-0.11%
2023/09/28	19	121.84	15	121.00	121.50	4	55,678	0.01%
2023/09/27	1	117.50	2	118.75	120.00	-1	55,761	0.00%
2023/09/26	12	120.67	13	121.15	120.00	-1	56,557	0.00%
2023/09/25	5	119.90	7	120.00	120.00	-2	57,134	0.00%
2023/09/22	35	117.69	33	118.61	120.00	2	57,243	0.00%
2023/09/21	3	117.83	2	119.00	119.00	1	57,167	0.00%
2023/09/20	4.5	120.17	9	121.28	120.00	-4.5	57,135	-0.01%
2023/09/19	20.1	122.04	4	121.88	120.00	16.1	57,017	0.03%
2023/09/18	24	120.60	12	121.04	121.00	12	57,037	0.02%
2023/09/15	10	127.35	7	127.29	126.00	3	56,867	0.01%
2023/09/14	24	127.02	21	127.69	126.50	3	56,479	0.01%
2023/09/13	27.5	124.13	20	123.88	124.00	7.5	56,683	0.01%
2023/09/12	8	125.63	8	125.38	125.00	0	57,375	0.00%
2023/09/11	25.2	129.52	19	127.47	127.50	6.2	57,497	0.01%
2023/09/08	37	134.80	34	135.25	134.50	3	57,338	0.01%
2023/09/07	6	135.17	1	134.00	134.00	5	57,293	0.01%
2023/09/06	11.2	134.99	7	134.57	134.50	4.2	57,478	0.01%
2023/09/05	15	130.73	15	132.57	134.00	0	57,483	0.00%
2023/09/04	12.1	134.30	9	135.22	134.00	3.1	57,142	0.01%
2023/09/01	27	136.35	23	136.30	134.50	4	57,005	0.01%
2023/08/31	15	136.00	13	136.85	137.00	2	56,688	0.00%
2023/08/30	24	141.54	8	139.44	138.50	16	56,369	0.03%
2023/08/29	16	141.53	26	140.50	141.50	-10	56,148	-0.02%
2023/08/28	8	140.19	2	140.00	138.50	6	55,969	0.01%
2023/08/25	19.2	147.11	10.1	147.07	145.00	9.1	56,009	0.02%
2023/08/24	17.3	153.09	60	152.48	151.50	-42.7	55,662	-0.08%
2023/08/23	12.2	147.36	45	146.11	148.50	-32.8	54,756	-0.06%
2023/08/22	67.5	149.47	189	149.43	149.00	-121.5	54,411	-0.22%	大賣/鉅額交易
2023/08/21	152	143.76	49.1	147.22	144.00	102.9	53,448	0.19%	大買/鉅額交易
2023/08/18	74	146.24	91	144.90	146.00	-17	52,991	-0.03%
2023/08/17	20.1	147.29	34	148.44	150.00	-13.9	52,290	-0.03%
2023/08/16	9	143.11	13	144.85	147.00	-4	51,639	-0.01%
2023/08/15	109	143.23	23	143.02	143.50	86	51,032	0.17%	大買/
2023/08/14	2	138.25	3	137.17	136.50	-1	50,387	0.00%
2023/08/11	12	139.17	8	137.69	137.00	4	50,063	0.01%
2023/08/10	10	135.05	13.1	136.17	139.00	-3.1	49,689	-0.01%
2023/08/09	11	140.09	6	140.75	141.00	5	48,829	0.01%
2023/08/08	45.1	142.84	27	142.78	143.00	18.1	48,117	0.04%
2023/08/07	56	144.15	68	144.87	148.00	-12	46,702	-0.03%
2023/08/04	35.1	138.10	43	137.85	140.00	-7.9	44,740	-0.02%
2023/08/02	40.1	146.60	14	146.89	139.00	26.1	43,029	0.06%
2023/08/01	22.5	151.90	24	152.68	154.00	-1.5	41,371	0.00%
2023/07/31	97.6	161.99	66.1	162.30	150.50	31.5	39,612	0.08%
2023/07/28	54	147.41	58.3	150.17	159.50	-4.3	36,026	-0.01%
2023/07/27	23	148.80	25	146.60	145.00	-2	34,268	-0.01%
2023/07/26	26	145.69	28	146.86	146.50	-2	33,322	-0.01%
2023/07/25	33.3	147.48	38	145.88	142.00	-4.7	32,102	-0.01%
2023/07/24	59	148.21	66	148.42	149.00	-7	30,314	-0.02%
2023/07/21	40	143.05	46	143.18	146.00	-6	28,767	-0.02%
2023/07/20	43	138.16	38	136.75	139.00	5	27,572	0.02%
2023/07/19	20	139.35	21.7	139.36	136.50	-1.7	27,010	-0.01%
2023/07/18	39.2	143.64	29	142.09	139.50	10.2	26,162	0.04%
2023/07/17	79	147.12	83.1	144.84	145.50	-4.1	24,515	-0.02%
2023/07/14	55.1	138.47	40	139.55	144.00	15.1	23,051	0.07%
2023/07/13	29	131.41	28	133.57	134.00	1	21,163	0.00%
2023/07/12	40	126.17	47	126.21	126.50	-7	19,458	-0.04%
2023/07/11	6	118.50	21	121.62	120.00	-15	18,087	-0.08%
2023/07/10	0	0.00	1	112.00	112.00	-1	17,143	-0.01%
2023/07/07	2	112.50	3	114.33	111.00	-1	16,763	-0.01%
2023/07/06	12	115.67	3.5	115.93	114.50	8.5	16,320	0.05%
2023/07/05	6.5	114.23	7.1	115.43	115.00	-0.6	15,799	0.00%
2023/07/04	14	117.93	8.4	117.84	119.00	5.6	15,353	0.04%
2023/07/03	1.1	112.07	4	112.84	113.50	-3	14,419	-0.02%
2023/06/30	17	102.79	8	103.63	103.50	9	13,706	0.07%
2023/06/29	0	0.00	4	102.50	102.00	-4	13,486	-0.03%
2023/06/28	6	101.15	11	100.18	100.00	-5	13,410	-0.04%
2023/06/27	0	99.30	0	0.00	99.30	0	13,300	0.00%
2023/06/26	2	99.35	1	101.00	101.00	1	13,128	0.01%
2023/06/21	0	0.00	1	104.00	105.00	-1	12,831	-0.01%
2023/06/20	1	105.50	1.1	105.91	105.00	-0.1	12,492	0.00%
2023/06/19	1.3	108.00	23	104.15	107.00	-21.7	12,045	-0.18%
2023/06/16	26	108.31	10	106.25	105.00	16	11,437	0.14%
2023/06/15	0	111.00	11.5	108.14	111.00	-11.5	10,309	-0.11%
2023/06/14	7.1	102.41	5	103.60	101.00	2.1	9,973	0.02%
2023/06/13	13	103.46	1.1	102.95	103.00	12	9,704	0.12%
2023/06/12	0	0.00	8	104.44	103.00	-8	9,570	-0.08%
2023/06/09	22	98.28	4	99.00	97.60	18	9,348	0.19%
2023/06/08	2	94.20	0	0.00	93.80	2	9,261	0.02%
2023/06/07	0	0.00	3	95.20	96.20	-3	9,169	-0.03%
2023/06/06	3	93.90	0	0.00	93.90	3	9,024	0.03%
2023/06/05	3	93.03	6	94.22	96.00	-3	9,084	-0.03%
2023/06/02	3	90.00	0	0.00	89.80	3	8,835	0.03%
2023/06/01	3	86.80	0	0.00	86.20	3	8,725	0.03%
2023/05/31	0	0.00	1	87.00	89.00	-1	8,669	-0.01%
2023/05/30	1	87.10	2	86.90	86.70	-1	8,213	-0.01%
2023/05/29	10	86.36	3	86.69	86.40	7	8,084	0.09%
2023/05/26	2	81.40	12	83.04	83.30	-10	8,025	-0.12%
2023/05/25	12	80.22	0	0.00	80.70	12	7,915	0.15%
2023/05/23	2.1	79.53	0	0.00	80.20	2.1	7,825	0.03%
2023/05/19	1	80.90	0	0.00	81.90	1	7,666	0.01%
2023/05/18	2	81.55	6	81.45	82.00	-4	7,660	-0.05%
2023/05/17	5	80.32	1	79.80	80.50	4	7,578	0.05%
2023/05/16	1	78.60	2	77.85	78.60	-1	7,471	-0.01%
2023/05/15	0	0.00	0.1	76.31	76.40	-0.1	7,364	0.00%
2023/05/04	0	0.00	2	75.70	76.00	-2	7,468	-0.03%
2023/05/02	0	74.40	2	75.40	75.90	-2	7,500	-0.03%
2023/04/27	2	72.85	2.2	73.13	73.30	-0.2	7,550	0.00%
2023/04/26	6	71.90	0	0.00	72.20	6	7,445	0.08%
2023/04/25	1	71.40	0	0.00	71.80	1	7,355	0.01%
2023/04/24	1	72.00	0	0.00	72.00	1	7,261	0.01%
2023/04/21	0	0.00	1	74.00	73.20	-1	7,214	-0.01%
2023/04/19	2	73.00	0	0.00	73.20	2	7,236	0.03%
2023/04/18	3	73.40	0	0.00	73.60	3	7,170	0.04%
2023/04/17	2	74.95	0	0.00	75.30	2	7,081	0.03%
2023/04/14	0	0.00	1	75.60	76.30	-1	6,973	-0.01%
2023/03/30	1	72.90	0	0.00	73.50	1	7,041	0.01%
2023/03/29	0	0.00	0.1	72.20	73.00	-0.1	7,440	0.00%
2023/03/24	0	0.00	1	71.80	72.30	-1	8,446	-0.01%
2023/03/21	2	69.55	0	0.00	69.60	2	8,539	0.02%
2023/03/20	1	69.90	0	0.00	69.80	1	8,571	0.01%
2023/03/16	4	70.30	0	0.00	70.00	4	8,528	0.05%
2023/03/15	0	0.00	4	74.40	74.10	-4	8,658	-0.05%
2023/03/14	1	75.10	1	74.40	74.20	0	8,568	0.00%
2023/03/10	0	0.00	0.1	73.20	73.10	-0.1	8,371	0.00%
2023/03/06	2	74.35	2	74.10	74.30	0	8,212	0.00%
2023/03/03	0	0.00	1	73.00	72.70	-1	8,155	-0.01%
2023/03/02	1	71.00	0	0.00	71.80	1	8,112	0.01%
2023/02/21	0.1	69.90	0	0.00	69.80	0.1	7,989	0.00%
2023/02/17	2	70.20	0	0.00	70.10	2	8,135	0.02%
2023/02/13	0	0.00	0.3	69.60	69.60	-0.3	8,223	0.00%
2023/02/03	0	0.00	4	68.10	68.20	-4	8,259	-0.05%
2023/01/30	2	66.35	6	68.90	67.50	-4	8,190	-0.05%
2023/01/12	2	64.85	0	0.00	65.00	2	8,474	0.02%
2023/01/10	0	0.00	4	65.90	66.10	-4	8,725	-0.05%
2023/01/09	1	64.90	1	65.50	65.00	0	8,773	0.00%
2023/01/06	0	0.00	2	65.00	64.70	-2	8,730	-0.02%
2023/01/05	0	0.00	6	64.83	64.90	-6	8,829	-0.07%
2022/12/27	3	64.10	0	0.00	64.00	3	9,182	0.03%
2022/12/22	0	0.00	1	63.90	64.30	-1	9,384	-0.01%
2022/12/21	1	63.10	0	0.00	63.30	1	9,078	0.01%
2022/12/20	0	0.00	13	63.65	63.20	-13	8,711	-0.15%
2022/12/19	7	63.93	0	0.00	64.20	7	8,371	0.08%
2022/12/16	1	64.20	1	65.10	65.20	0	8,006	0.00%
2022/12/15	0	0.00	1	65.30	65.10	-1	7,710	-0.01%
2022/12/14	0	0.00	3	64.50	65.10	-3	7,781	-0.04%
2022/12/13	1	63.30	0	0.00	63.40	1	7,832	0.01%
2022/12/07	8	63.44	0	0.00	62.60	8	7,992	0.10%
2022/12/06	7	65.40	3	65.50	65.80	4	7,778	0.05%
2022/12/05	1	64.70	0	0.00	65.30	1	7,748	0.01%
2022/12/01	9	65.53	0	0.00	65.80	9	7,677	0.12%
2022/11/29	0	0.00	4	65.93	65.60	-4	7,635	-0.05%
2022/11/28	0	0.00	1	65.50	65.50	-1	7,591	-0.01%
2022/11/25	1	64.70	0	0.00	64.50	1	7,561	0.01%
2022/11/24	1	64.40	1	66.10	66.10	0	7,516	0.00%
2022/11/23	1	63.20	1	63.70	64.10	0	7,472	0.00%
2022/11/22	8	64.48	10	64.00	64.10	-2	7,402	-0.03%
2022/11/21	4	65.88	0	0.00	65.70	4	7,329	0.05%
2022/11/17	0.1	67.00	0	0.00	67.50	0.1	7,263	0.00%
2022/11/16	0	0.00	7	67.56	67.60	-7	7,251	-0.10%
2022/11/15	10	65.78	5	66.36	66.70	5	7,233	0.07%
2022/11/10	4	65.53	0	0.00	65.60	4	7,171	0.06%
2022/11/08	0	0.00	2	66.95	67.00	-2	7,280	-0.03%
2022/11/07	0	0.00	52	66.81	67.00	-52	7,317	-0.71%
2022/11/04	11	65.86	10	66.40	66.40	1	7,366	0.01%
2022/11/03	2	65.70	0	0.00	66.40	2	7,421	0.03%
2022/11/01	51	66.30	4	66.33	66.70	47	7,468	0.63%
2022/10/28	6	64.03	0	0.00	64.20	6	7,449	0.08%
2022/10/27	0	0.00	0.4	64.86	64.50	-0.4	7,463	0.00%
2022/10/26	0	0.00	2.8	65.32	65.40	-2.8	7,481	-0.04%
2022/10/25	7	64.41	2.4	65.69	64.70	4.6	7,462	0.06%
2022/10/24	2	64.60	0	0.00	64.50	2	7,415	0.03%
2022/10/21	0	0.00	4.3	65.29	65.50	-4.3	7,407	-0.06%
2022/10/20	5	63.28	0	63.70	63.70	5	7,305	0.07%
2022/10/19	0	0.00	2	65.15	65.00	-2	7,186	-0.03%
2022/10/18	1	62.60	7	61.40	62.70	-6	7,006	-0.09%
2022/10/17	0.1	63.50	0	0.00	63.50	0.1	6,877	0.00%
2022/10/14	1	63.80	0	0.00	63.40	1	7,016	0.01%
2022/10/13	2	63.75	0	0.00	63.80	2	7,296	0.03%
2022/10/12	6	64.10	9	64.63	64.50	-3	7,247	-0.04%
2022/10/06	1	66.30	0	0.00	66.40	1	7,112	0.01%
2022/10/05	0	0.00	3	66.73	66.70	-3	7,107	-0.04%
2022/10/04	0	0.00	3	65.40	65.40	-3	6,991	-0.04%
2022/09/29	5	64.58	1	64.80	64.70	4	6,822	0.06%
2022/09/28	1	64.40	0.4	64.80	64.10	0.7	6,765	0.01%
2022/09/26	2	65.15	0	0.00	65.40	2	6,756	0.03%
2022/09/22	4	65.95	0	0.00	66.50	4	6,801	0.06%
2022/09/21	0.5	67.30	0	0.00	67.60	0.5	6,678	0.01%
2022/09/19	0	0.00	2	68.90	68.60	-2	6,527	-0.03%
2022/09/15	0	0.00	4.2	68.78	69.00	-4.2	6,432	-0.06%
2022/09/14	3	67.47	0	0.00	67.00	3	6,424	0.05%
2022/09/08	0	0.00	4	68.40	68.70	-4	6,634	-0.06%
2022/09/07	2	67.30	0	0.00	67.20	2	6,599	0.03%
2022/09/06	0	0.00	2	67.70	67.80	-2	6,568	-0.03%
2022/09/05	0	0.00	1	67.20	67.50	-1	6,497	-0.02%
2022/08/30	11	64.60	0	0.00	65.30	11	6,392	0.17%
2022/08/23	1	64.60	0	0.00	64.60	1	6,856	0.01%
2022/08/22	2	65.95	0	0.00	65.20	2	6,855	0.03%
2022/08/15	2	68.50	3	68.90	68.30	-1	6,781	-0.01%
2022/08/12	0	0.00	2	69.00	69.20	-2	6,699	-0.03%
2022/08/11	0	0.00	0.3	67.80	67.90	-0.3	6,647	0.00%
2022/08/09	0	0.00	3	67.73	68.10	-3	6,571	-0.05%
2022/08/08	0	0.00	2	66.50	66.50	-2	6,563	-0.03%
2022/08/05	0	0.00	1	66.70	66.50	-1	6,597	-0.02%
2022/08/04	0	0.00	1	65.60	65.80	-1	6,601	-0.02%
2022/08/02	0	0.00	0.1	65.05	65.10	-0.1	6,608	0.00%
2022/08/01	1	65.00	0	65.04	65.00	1	6,555	0.01%
2022/07/29	0	0.00	0.1	65.20	65.30	-0.1	6,534	0.00%
2022/07/28	0	0.00	1	64.20	64.30	-1	6,466	-0.02%
2022/07/27	0	0.00	1	64.00	64.00	-1	6,445	-0.02%
2022/07/26	1	63.50	3	63.07	63.50	-2	6,409	-0.03%
2022/07/22	7	62.10	1	62.00	62.60	6	6,399	0.09%
2022/07/21	5.1	61.72	0	0.00	62.20	5.1	6,405	0.08%
2022/07/20	0	0.00	6	63.92	64.60	-6	6,237	-0.10%
2022/07/15	7	57.60	0	0.00	57.50	7	6,159	0.11%
2022/07/14	8	57.53	0	0.00	57.50	8	6,440	0.12%
2022/07/13	21	57.95	2	58.40	58.20	19	6,439	0.30%
2022/07/07	1	56.90	1	57.00	57.10	0	6,403	0.00%
2022/07/04	1	54.60	8	54.50	55.30	-7	6,339	-0.11%
2022/07/01	6	57.80	0	0.00	57.00	6	6,286	0.10%
2022/06/30	0	0.00	1	58.00	57.90	-1	6,237	-0.02%
2022/06/24	1.5	56.80	34	56.98	56.80	-32.5	6,048	-0.54%
2022/06/23	0	0.00	2	58.00	58.30	-2	5,979	-0.03%
2022/06/22	0	57.70	0	0.00	58.60	0	5,862	0.00%
2022/06/21	0	58.00	0	0.00	57.90	0	5,766	0.00%
2022/06/20	0	58.40	0	0.00	58.20	0	5,679	0.00%
2022/06/17	4.1	58.93	0	0.00	59.10	4.1	5,627	0.07%
2022/06/16	0	60.70	0	0.00	60.30	0	5,535	0.00%
2022/06/14	1	61.00	0	0.00	60.90	1	5,945	0.02%
2022/06/13	5	60.98	0	0.00	61.00	5	6,012	0.08%
2022/06/10	2	62.60	0	0.00	62.40	2	6,037	0.03%
2022/06/06	0	62.30	0	0.00	62.90	0	6,110	0.00%
2022/05/31	0	0.00	1	62.90	63.20	-1	6,218	-0.02%
2022/05/30	12	62.00	0	0.00	62.80	12	5,751	0.21%
2022/05/27	0	0.00	13	61.32	61.90	-13	5,720	-0.23%
2022/05/26	1	60.80	0	0.00	60.90	1	5,739	0.02%
2022/05/24	1	62.00	0	0.00	61.90	1	5,947	0.02%
2022/05/23	1	61.90	0	0.00	62.40	1	5,972	0.02%
2022/05/19	34	62.84	2	63.20	62.90	32	6,056	0.53%
2022/05/18	0	0.00	1	63.80	63.40	-1	6,086	-0.02%
2022/05/16	1	62.10	35	62.47	63.10	-34	6,237	-0.55%
2022/05/13	0	62.30	2	62.75	62.40	-2	6,275	-0.03%
2022/05/12	0	63.20	6	62.80	62.60	-6	6,301	-0.10%
2022/05/10	0.1	64.00	0	0.00	64.40	0.1	6,344	0.00%
2022/05/06	1	64.11	0	0.00	64.80	1	6,722	0.02%
2022/05/05	0	65.30	0	0.00	65.30	0	6,757	0.00%
2022/04/28	0	0.00	12	65.80	65.30	-12	6,877	-0.17%
2022/04/27	1	65.50	0	0.00	65.60	1	6,836	0.01%
2022/04/22	0	0.00	1	67.80	68.00	-1	6,612	-0.02%
2022/04/13	0	0.00	6	67.40	68.10	-6	6,148	-0.10%
2022/04/08	1	67.60	0	0.00	67.60	1	6,211	0.02%
2022/04/06	1	67.50	0	0.00	67.80	1	6,167	0.02%
2022/04/01	1	68.10	0	0.00	68.30	1	6,148	0.02%
2022/03/31	0	0.00	1	68.30	68.10	-1	6,192	-0.02%
2022/03/28	1	68.20	0	0.00	68.30	1	6,198	0.02%
2022/03/21	12	66.50	0	0.00	66.60	12	6,302	0.19%
2022/03/18	2	66.50	0	0.00	65.50	2	6,251	0.03%
2022/03/17	0	0.00	1	71.00	71.00	-1	5,935	-0.02%
2022/03/11	0	0.00	5	70.70	70.60	-5	5,733	-0.09%
2022/03/10	0	0.00	2	70.40	70.60	-2	5,763	-0.03%
2022/03/07	0	0.00	2	67.80	68.50	-2	5,684	-0.04%
2022/03/02	0.1	68.60	0	68.80	68.90	0.1	5,629	0.00%
2022/02/24	1	67.30	0	0.00	67.60	1	5,346	0.02%
2022/02/22	1	66.80	0	0.00	67.50	1	5,231	0.02%
2022/02/17	0	0.00	3.1	68.97	68.60	-3.1	5,109	-0.06%
2022/02/16	6	67.90	1	68.10	67.90	5	5,011	0.10%
2022/02/15	2	66.60	7	66.90	66.50	-5	4,916	-0.10%
2022/02/14	6	66.33	0	0.00	66.70	6	4,808	0.12%
2022/02/11	0	0.00	1	68.00	67.50	-1	4,718	-0.02%
2022/02/09	6	68.88	4	68.87	69.10	2	4,603	0.04%
2022/02/08	3	68.33	17.1	67.07	68.80	-14.1	4,421	-0.32%
2022/02/07	0	0.00	1	64.40	64.60	-1	4,184	-0.02%
2022/01/24	0	0.00	3.2	63.53	63.90	-3.2	4,091	-0.08%
2022/01/20	0	0.00	1	63.80	63.70	-1	4,023	-0.02%
2022/01/19	1	63.20	0	0.00	63.60	1	4,037	0.02%
2022/01/18	0	0.00	0.4	63.90	63.50	-0.4	4,043	-0.01%
2022/01/13	0	0.00	3	64.50	64.30	-3	4,211	-0.07%
2022/01/04	0	0.00	1	64.30	64.40	-1	4,711	-0.02%
2022/01/03	0	0.00	0.3	63.40	63.40	-0.3	4,679	-0.01%
2021/12/30	0	0.00	1.2	63.62	63.80	-1.2	4,730	-0.03%
2021/12/23	0	0.00	8	62.20	62.50	-8	5,000	-0.16%
2021/12/10	6	62.70	1	62.60	62.70	5	5,531	0.09%
2021/12/08	0	0.00	1	62.10	62.30	-1	5,538	-0.02%
2021/11/26	1	60.30	0	0.00	60.10	1	5,452	0.02%
2021/11/25	2.2	60.65	0	0.00	60.90	2.2	5,480	0.04%
2021/11/23	1	60.70	1	60.60	60.40	0	5,560	0.00%
2021/11/22	1	61.40	0	0.00	61.30	1	5,603	0.02%
2021/11/19	1.7	61.44	0	0.00	61.60	1.7	5,665	0.03%
2021/11/17	5	61.78	0	0.00	62.00	5	5,640	0.09%
2021/11/16	1	62.00	0	0.00	62.60	1	5,661	0.02%
2021/11/15	1	61.80	0	0.00	61.80	1	5,740	0.02%
2021/11/12	0	0.00	2	61.40	61.50	-2	5,769	-0.03%
2021/11/02	0	0.00	1	61.00	61.00	-1	6,042	-0.02%
2021/10/29	1	61.50	0	0.00	61.30	1	6,098	0.02%
2021/10/28	7	61.80	0	0.00	61.30	7	6,123	0.11%
2021/10/25	1	60.60	0	0.00	60.50	1	6,647	0.02%
2021/10/22	8	61.40	8	60.80	61.10	0	6,690	0.00%
2021/10/21	0	0.00	16	60.30	60.40	-16	6,652	-0.24%
2021/10/20	28	60.80	0	0.00	60.40	28	6,581	0.43%
2021/10/19	5	62.42	3	62.10	62.10	2	6,426	0.03%
2021/10/15	3	64.60	1	64.80	64.90	2	6,402	0.03%
2021/10/14	0	0.00	3.8	65.30	64.30	-3.8	6,410	-0.06%
2021/10/13	0	0.00	0.1	64.10	64.20	-0.1	6,414	0.00%
2021/10/07	1	64.00	6	63.67	63.10	-5	6,454	-0.08%
2021/10/06	2	62.35	3	62.83	63.00	-1	6,490	-0.02%
2021/10/05	0	0.00	1	63.00	62.30	-1	6,472	-0.02%
2021/10/01	1	61.10	0	0.00	62.20	1	6,517	0.02%
2021/09/30	3	62.73	0	0.00	62.50	3	6,488	0.05%
2021/09/29	1	64.50	1	64.80	64.40	0	6,473	0.00%
2021/09/28	0	0.00	2	64.60	64.50	-2	6,552	-0.03%
2021/09/24	2	64.15	2	64.25	64.00	0	6,687	0.00%
2021/09/23	0	0.00	11	63.46	63.80	-11	6,730	-0.16%
2021/09/22	1	60.50	1	61.70	61.80	0	7,012	0.00%
2021/09/13	0	0.00	1	60.60	60.60	-1	7,262	-0.01%
2021/09/09	3	58.97	16	58.76	59.60	-13	7,537	-0.17%
2021/09/08	3	59.37	0	0.00	59.60	3	7,532	0.04%
2021/09/06	5	61.10	0	0.00	60.90	5	7,441	0.07%
2021/09/03	0	0.00	10	60.60	60.90	-10	7,394	-0.14%
2021/08/31	10	61.20	0	0.00	61.20	10	7,361	0.14%
2021/08/30	0	0.00	1	60.20	61.00	-1	7,338	-0.01%
2021/08/27	3	59.23	0	0.00	59.70	3	7,302	0.04%
2021/08/23	0	0.00	1	58.90	58.30	-1	7,156	-0.01%
2021/08/20	7	57.10	0	0.00	57.50	7	7,207	0.10%
2021/08/19	4	57.15	0	0.00	56.90	4	7,265	0.06%
2021/08/18	1	57.80	0	0.00	58.50	1	7,157	0.01%
2021/08/16	1	59.40	0	0.00	58.60	1	7,082	0.01%
2021/08/09	1	61.60	1	61.70	62.60	0	7,005	0.00%
2021/08/04	0	0.00	4	63.50	63.20	-4	7,168	-0.06%
2021/08/03	0	0.00	7	63.30	63.90	-7	7,211	-0.10%
2021/08/02	4	63.85	1	63.80	63.90	3	7,178	0.04%
2021/07/30	9	64.18	3	63.97	64.10	6	7,141	0.08%
2021/07/29	3	59.47	1	59.60	59.80	2	6,841	0.03%
2021/07/28	4	58.30	16	58.41	58.90	-12	6,813	-0.18%
2021/07/27	1	58.30	0	0.00	58.70	1	6,896	0.01%
2021/07/26	0	0.00	1	58.70	58.70	-1	7,109	-0.01%
2021/07/23	16	58.52	0	0.00	57.90	16	7,161	0.22%
2021/07/22	16	59.00	5	59.20	58.70	11	7,133	0.15%
2021/07/21	0	0.00	2	58.40	58.50	-2	7,069	-0.03%
2021/07/20	1	57.90	1	58.20	58.00	0	7,000	0.00%
2021/07/16	3	58.07	0	0.00	58.10	3	7,027	0.04%
2021/07/14	5	58.20	2	58.10	58.20	3	7,032	0.04%
2021/07/13	2	57.50	40	57.53	57.90	-38	6,963	-0.55%
2021/07/09	3	57.30	0	0.00	57.50	3	6,898	0.04%
2021/07/08	46	57.60	0	0.00	57.80	46	6,935	0.66%
2021/07/07	0	0.00	1	57.80	58.00	-1	6,908	-0.01%
2021/07/06	3	58.40	0	0.00	58.20	3	6,893	0.04%
2021/07/05	3	57.60	3	57.80	57.90	0	6,857	0.00%
2021/07/02	3	56.47	0	0.00	56.90	3	6,726	0.04%
2021/07/01	4	56.75	0	0.00	56.60	4	6,649	0.06%
2021/06/30	1	57.40	2.3	57.51	57.60	-1.3	6,553	-0.02%
2021/06/29	12.5	57.63	0	0.00	57.40	12.5	6,509	0.19%
2021/06/28	2	63.80	0	0.00	63.70	2	6,222	0.03%
2021/06/25	1	64.30	0	0.00	64.10	1	6,148	0.02%
2021/06/23	0	0.00	31	63.20	64.10	-31	5,975	-0.52%
2021/06/21	5	64.80	0	0.00	64.50	5	5,742	0.09%
2021/06/10	0	0.00	1	65.30	65.30	-1	5,802	-0.02%
2021/06/09	20	65.60	0	0.00	65.30	20	5,955	0.34%
2021/06/07	0	0.00	9	65.01	65.30	-9	6,306	-0.14%
2021/06/01	1	66.50	3	66.50	66.40	-2	6,879	-0.03%
2021/05/25	13	63.57	0	0.00	63.00	13	7,395	0.18%
2021/05/24	0	0.00	1.1	62.98	63.20	-1.1	7,499	-0.01%
2021/05/17	0	0.00	2	60.80	61.10	-2	8,033	-0.02%
2021/05/14	1	61.70	2	61.95	61.90	-1	8,008	-0.01%
2021/05/13	0	0.00	2	60.05	60.90	-2	8,049	-0.02%
2021/05/12	7	62.70	7	59.13	61.20	0	8,044	0.00%
2021/05/11	14	64.50	0.9	63.00	63.00	13.1	8,078	0.16%
2021/05/10	0.1	66.00	0	0.00	66.00	0.1	8,070	0.00%
2021/05/06	5	64.46	18	64.18	64.00	-13	8,286	-0.16%
2021/05/04	0	0.00	1.4	66.05	66.30	-1.4	8,559	-0.02%
2021/05/03	28	65.20	2	66.20	67.10	26	8,517	0.31%
2021/04/22	0	0.00	7	63.71	63.50	-7	8,463	-0.08%
2021/04/20	0	0.00	1	64.20	64.20	-1	8,499	-0.01%
2021/04/19	2	63.40	0	0.00	63.50	2	8,541	0.02%
2021/04/16	0	0.00	10	62.60	63.00	-10	8,612	-0.12%
2021/04/15	10	62.60	0	0.00	62.50	10	8,690	0.12%
2021/04/14	1	62.00	0	0.00	62.30	1	8,731	0.01%
2021/04/13	2	63.15	0	0.00	63.00	2	8,837	0.02%
2021/04/12	1	64.00	5	63.90	64.00	-4	8,901	-0.04%
2021/04/08	0	0.00	4	65.15	65.20	-4	9,032	-0.04%
2021/04/07	0	0.00	2	64.00	64.50	-2	8,998	-0.02%
2021/04/06	1	63.00	4	62.90	63.00	-3	8,948	-0.03%
2021/04/01	6	63.42	0	0.00	63.20	6	8,959	0.07%
2021/03/31	0	0.00	2	63.60	62.80	-2	8,883	-0.02%
2021/03/30	1	63.40	2	63.20	64.00	-1	8,781	-0.01%
2021/03/29	0	0.00	1	62.70	62.70	-1	8,740	-0.01%
2021/03/26	1	61.80	0	0.00	61.90	1	8,735	0.01%
2021/03/25	2	61.50	0	0.00	61.90	2	8,762	0.02%
2021/03/24	0	0.00	2	61.60	61.60	-2	8,981	-0.02%
2021/03/23	2	61.00	0	0.00	61.60	2	8,998	0.02%
2021/03/22	0	0.00	4	60.80	61.30	-4	8,991	-0.04%
2021/03/16	0.9	60.10	0	0.00	60.30	0.9	8,797	0.01%
2021/03/15	3	60.80	1	60.90	59.90	2	8,767	0.02%
2021/03/12	5	61.06	4	61.28	62.10	1	8,654	0.01%
2021/03/11	2	58.40	0.1	58.60	58.70	1.9	8,470	0.02%
2021/03/09	8.1	57.10	10	56.77	57.20	-1.9	8,380	-0.02%
2021/03/05	2	57.65	0	0.00	58.40	2	8,103	0.02%
2021/03/04	2	58.80	2	59.00	58.80	0	8,104	0.00%
2021/02/26	11	59.45	0	0.00	59.40	11	7,815	0.14%
2021/02/25	0	0.00	2	61.00	60.70	-2	7,575	-0.03%
2021/02/23	2	60.30	0	0.00	60.20	2	7,422	0.03%
2021/02/22	0	0.00	1.4	60.91	61.20	-1.4	7,354	-0.02%
2021/02/19	0	0.00	15	58.50	58.50	-15	7,273	-0.21%
2021/02/18	3	57.60	1	58.20	58.40	2	7,244	0.03%
2021/02/17	2	56.80	1	56.40	56.80	1	7,173	0.01%
2021/02/02	1	56.20	5	56.30	56.10	-4	6,942	-0.06%
2021/02/01	0	0.00	4	55.18	55.10	-4	6,783	-0.06%
2021/01/29	5	56.40	0	0.00	54.90	5	6,717	0.07%
2021/01/27	0	0.00	1	58.00	57.60	-1	6,467	-0.02%
2021/01/26	15	56.80	7	57.00	56.60	8	6,336	0.13%
2021/01/25	2	55.20	6	54.37	54.40	-4	6,166	-0.06%
2021/01/22	0	0.00	3	53.60	53.00	-3	6,154	-0.05%
2021/01/21	0	0.00	3	53.00	52.70	-3	6,133	-0.05%
2021/01/20	12	52.01	0	0.00	51.90	12	6,165	0.19%
2021/01/19	0	0.00	1	53.10	53.10	-1	6,095	-0.02%
2021/01/18	0	0.00	1	53.10	53.40	-1	6,052	-0.02%
2021/01/15	0	0.00	5	53.60	53.80	-5	6,012	-0.08%
2021/01/14	0	0.00	2	53.80	53.60	-2	5,979	-0.03%
2021/01/13	0	0.00	3	53.57	53.60	-3	5,932	-0.05%
2021/01/12	5	53.00	5	52.90	52.80	0	5,878	0.00%
2021/01/11	0	0.00	3	53.20	53.80	-3	5,800	-0.05%
2021/01/08	0	0.00	3	52.60	52.60	-3	5,738	-0.05%
2021/01/07	20	52.10	1	52.40	52.20	19	5,643	0.34%
2021/01/06	1	51.70	2	52.25	51.50	-1	5,581	-0.02%
2021/01/05	23	51.23	2.1	51.49	51.60	20.9	5,375	0.39%
2021/01/04	0	0.00	9	50.78	51.40	-9	5,291	-0.17%
2020/12/30	0	0.00	4	50.00	50.00	-4	5,174	-0.08%
2020/12/24	0	0.00	5	49.25	49.20	-5	5,185	-0.10%
2020/12/23	0	0.00	0.6	48.70	49.00	-0.6	5,149	-0.01%
2020/12/21	0	0.00	5	49.00	49.05	-5	5,179	-0.10%
2020/12/18	5	48.00	0	0.00	48.00	5	5,132	0.10%
2020/12/10	0	0.00	2	49.23	49.05	-2	4,991	-0.04%
2020/12/04	2	49.30	0	0.00	49.40	2	4,826	0.04%
2020/12/03	1	49.35	0	0.00	49.20	1	4,805	0.02%
2020/12/02	0	0.00	2	49.50	49.35	-2	4,779	-0.04%
2020/11/26	0	0.00	1.7	48.46	48.65	-1.7	4,653	-0.04%
2020/11/23	0	0.00	10.3	48.65	48.50	-10.3	4,715	-0.22%
2020/11/19	0	0.00	6	48.60	48.75	-6	4,638	-0.13%
2020/11/17	1	47.80	0	0.00	48.30	1	4,579	0.02%
2020/11/16	0	0.00	8	47.45	47.60	-8	4,603	-0.17%
2020/11/12	8	47.50	5	47.68	47.45	3	4,589	0.07%
2020/11/11	12	47.33	0	0.00	47.70	12	4,608	0.26%
2020/11/04	40	47.20	5	47.20	47.25	35	4,729	0.74%
2020/11/03	0	0.00	1	46.40	46.50	-1	4,732	-0.02%
2020/11/02	60	46.15	0	0.00	45.85	60	4,759	1.26%
2020/10/28	0	0.00	1	46.45	46.55	-1	5,203	-0.02%
2020/10/23	3	45.37	0	0.00	45.55	3	6,057	0.05%
2020/10/22	1	45.50	0	0.00	45.40	1	6,145	0.02%
2020/10/21	1	45.80	100	45.80	45.50	-99	6,149	-1.61%
2020/10/20	0	0.00	4	45.86	45.80	-4	6,185	-0.06%
2020/10/19	0	0.00	6	46.12	46.00	-6	6,223	-0.10%
2020/10/16	0	0.00	1	46.10	46.00	-1	6,269	-0.02%
2020/10/15	0	0.00	2	45.63	45.55	-2	6,309	-0.03%
2020/10/14	0	0.00	1	45.75	45.40	-1	6,344	-0.02%
2020/10/13	0	0.00	1	45.65	45.70	-1	6,410	-0.02%
2020/10/06	1	45.70	0	0.00	45.90	1	6,870	0.01%
2020/09/29	20	46.00	0	0.00	45.50	20	7,142	0.28%
2020/09/28	15	45.80	0	0.00	45.90	15	7,213	0.21%
2020/09/25	1	45.45	35	45.33	45.00	-34	7,296	-0.47%
2020/09/24	6	45.13	6	45.10	45.00	0	7,318	0.00%
2020/09/22	0	0.00	30	46.00	45.85	-30	7,388	-0.41%
2020/09/21	0	0.00	1	46.50	46.60	-1	7,457	-0.01%
2020/09/18	2	46.73	0	0.00	46.85	2	7,638	0.03%
2020/09/17	6	47.63	1	47.45	47.10	5	7,787	0.06%
2020/09/16	30	47.55	0	0.00	47.50	30	8,393	0.36%
2020/09/14	4	46.66	1	47.00	47.00	3	8,956	0.03%
2020/09/10	8	46.05	1	46.20	46.00	7	9,250	0.08%
2020/09/09	1	45.80	4	45.85	46.15	-3	9,381	-0.03%
2020/09/08	0	0.00	1	46.45	46.45	-1	9,419	-0.01%
2020/09/07	0	0.00	1	46.40	46.20	-1	9,561	-0.01%
2020/09/04	12	45.98	0	0.00	45.95	12	9,726	0.12%
2020/09/03	92	46.60	1	46.65	46.05	91	9,816	0.93%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	3	46.13	0	0.00	46.20	3	9,956	0.03%
2020/08/27	2	46.78	0	0.00	46.90	2	10,152	0.02%
2020/08/24	1	47.00	0	0.00	46.90	1	10,330	0.01%
2020/08/20	2	46.85	0	0.00	46.90	2	10,416	0.02%
2020/08/19	11	48.41	0	0.00	48.10	11	10,435	0.11%
2020/08/18	0	0.00	3.6	47.91	47.95	-3.6	10,385	-0.03%
2020/08/17	0.5	47.85	0	0.00	47.85	0.5	10,402	0.00%
2020/08/14	0.5	47.30	0	0.00	47.20	0.5	10,414	0.00%
2020/08/13	2	47.65	1	47.55	47.80	1	10,395	0.01%
2020/08/12	0	0.00	120	47.47	47.60	-120	10,470	-1.15%	大賣/鉅額交易
2020/08/11	0	0.00	10	48.05	48.00	-10	10,470	-0.10%
2020/08/10	1	48.75	0	0.00	48.50	1	10,523	0.01%
2020/08/07	1	49.00	1	49.00	48.95	0	10,562	0.00%
2020/08/06	10.5	49.18	0	48.85	48.85	10.5	10,557	0.10%
2020/08/05	1	49.45	3	49.20	49.10	-2	10,579	-0.02%
2020/08/03	41	49.19	2	49.53	48.60	39	10,452	0.37%
2020/07/31	19	49.48	31	48.94	49.60	-12	10,222	-0.12%
2020/07/30	20	45.50	0	0.00	45.70	20	9,516	0.21%
2020/07/28	34	45.11	2	45.38	45.05	32	9,560	0.33%
2020/07/27	30	46.65	63	45.78	45.50	-33	9,662	-0.34%
2020/07/24	3	46.55	40	46.51	46.50	-37	9,665	-0.38%
2020/07/23	10	46.69	0	0.00	46.55	10	9,683	0.10%
2020/07/22	1	46.70	10	46.65	46.70	-9	9,665	-0.09%
2020/07/21	31	47.19	0	0.00	46.80	31	9,641	0.32%
2020/07/20	31	46.65	1	46.55	47.00	30	9,628	0.31%
2020/07/17	2	46.75	20	47.20	46.70	-18	9,646	-0.19%
2020/07/16	3	47.10	0	0.00	46.90	3	9,635	0.03%
2020/07/15	20	47.15	1	47.35	47.40	19	9,551	0.20%
2020/07/14	1	47.00	0.1	47.00	46.95	0.9	9,476	0.01%
2020/07/13	14.5	46.73	22	46.71	47.10	-7.5	9,445	-0.08%
2020/07/10	60	47.13	22	46.76	46.70	38	9,418	0.40%
2020/07/09	2	47.20	0	0.00	47.10	2	9,373	0.02%
2020/07/08	2	47.10	1	47.15	47.15	1	9,233	0.01%
2020/07/07	3	46.90	1	46.80	47.05	2	9,124	0.02%
2020/07/03	5	46.81	0	0.00	46.85	5	9,031	0.06%
2020/07/02	1	46.90	2	46.95	47.15	-1	9,062	-0.01%
2020/06/30	5	46.60	1	46.65	46.30	4	9,056	0.04%
2020/06/29	1	46.55	0	0.00	46.50	1	9,047	0.01%
2020/06/24	5	47.30	0	0.00	47.30	5	8,911	0.06%
2020/06/23	25	47.73	0	0.00	47.40	25	8,773	0.28%
2020/06/22	0	0.00	10	53.45	53.10	-10	8,201	-0.12%
2020/06/19	1	51.40	0	0.00	52.40	1	7,984	0.01%
2020/06/16	0	0.00	1	51.10	51.10	-1	7,683	-0.01%
2020/06/12	0	0.00	4	49.85	50.80	-4	7,842	-0.05%
2020/06/11	6	50.50	2	51.50	50.70	4	7,891	0.05%
2020/06/10	0	0.00	3	51.20	51.40	-3	7,831	-0.04%
2020/06/09	2	50.60	0	0.00	50.60	2	7,922	0.03%
2020/06/08	0	0.00	1	50.90	50.80	-1	8,045	-0.01%
2020/06/05	0	0.00	2	50.25	50.40	-2	8,035	-0.02%
2020/06/01	0	0.00	11	48.89	48.85	-11	8,099	-0.14%
2020/05/28	5	48.25	0	0.00	48.20	5	8,270	0.06%
2020/05/26	0	0.00	5	48.02	48.00	-5	8,632	-0.06%
2020/05/22	2	47.10	0	0.00	46.75	2	8,600	0.02%
2020/05/21	2	47.20	0	0.00	47.35	2	8,654	0.02%
2020/05/18	21	45.58	1	46.00	45.50	20	8,698	0.23%
2020/05/15	1	46.00	0	0.00	46.10	1	8,648	0.01%
2020/05/13	2	46.75	11	46.91	46.85	-9	8,397	-0.11%
2020/05/08	0	0.00	1	46.95	46.95	-1	8,178	-0.01%
2020/05/07	2	46.50	0	0.00	46.45	2	8,124	0.02%
2020/05/06	0	0.00	0	46.50	46.55	0	8,039	0.00%
2020/05/05	9	46.62	7	46.65	46.65	2	7,985	0.03%
2020/05/04	0	0.00	1	46.15	46.50	-1	7,975	-0.01%
2020/04/30	0	0.00	7	46.58	46.50	-7	7,841	-0.09%
2020/04/29	3	45.53	1	45.65	45.40	2	7,718	0.03%
2020/04/27	0	0.00	5	44.40	44.40	-5	7,854	-0.06%
2020/04/24	0	0.00	20	43.95	43.80	-20	7,811	-0.26%
2020/04/23	1	43.50	0	0.00	44.00	1	7,797	0.01%
2020/04/22	5	43.30	1	43.30	43.50	4	7,731	0.05%
2020/04/20	1	43.30	0	0.00	43.45	1	7,573	0.01%
2020/04/17	7	43.09	5	43.53	42.95	2	7,499	0.03%
2020/04/16	0	0.00	1	43.30	43.20	-1	7,392	-0.01%
2020/04/15	0	0.00	0.4	43.70	43.70	-0.4	7,306	-0.01%
2020/04/07	2	42.40	2	42.70	42.10	0	7,149	0.00%
2020/04/06	0	0.00	1	42.20	42.25	-1	7,047	-0.01%
2020/04/01	5	41.30	0	0.00	41.35	5	6,917	0.07%
2020/03/30	1	40.90	0	0.00	41.00	1	6,708	0.01%
2020/03/26	0	0.00	1	41.10	40.85	-1	6,591	-0.02%
2020/03/25	2	40.35	2	40.85	40.50	0	6,604	0.00%
2020/03/24	3	39.65	2	40.38	39.35	1	6,524	0.02%
2020/03/23	1	39.00	0	0.00	38.55	1	6,496	0.02%
2020/03/20	0	0.00	1	40.50	40.65	-1	6,462	-0.02%
2020/03/19	3	38.17	1	38.00	37.80	2	6,314	0.03%
2020/03/18	1.2	39.43	1	39.40	39.10	0.2	6,121	0.00%
2020/03/17	6	39.68	1	40.00	39.40	5	6,012	0.08%
2020/03/16	1.2	40.38	0	0.00	40.35	1.2	5,848	0.02%
2020/03/13	2	39.55	1	40.50	41.30	1	5,725	0.02%
2020/03/12	10	42.47	1	42.05	42.00	9	5,480	0.16%
2020/03/10	2	44.25	0	0.00	44.00	2	5,216	0.04%
2020/03/09	1	43.50	0	0.00	44.00	1	5,074	0.02%
2020/03/06	1	44.20	0	0.00	44.35	1	5,015	0.02%
2020/03/05	1	45.25	0	0.00	44.85	1	4,966	0.02%
2020/03/04	6	45.08	2	44.98	45.10	4	4,875	0.08%
2020/03/03	0	0.00	2	44.20	43.95	-2	4,719	-0.04%
2020/03/02	8	42.82	0	0.00	42.85	8	4,574	0.17%
2020/02/27	2	43.85	2.4	44.07	43.85	-0.4	4,715	-0.01%
2020/02/26	1	43.60	0	0.00	43.45	1	4,524	0.02%
2020/02/21	1	45.60	0	0.00	45.60	1	4,422	0.02%
2020/02/20	2	46.70	0	0.00	46.60	2	4,361	0.05%
2020/02/14	0	0.00	2	47.35	47.30	-2	4,386	-0.05%
2020/02/13	0	0.00	2	47.25	47.10	-2	4,469	-0.04%
2020/02/10	1	46.90	0	47.00	47.00	1	4,607	0.02%
2020/02/06	0	0.00	10	47.52	47.55	-10	4,794	-0.21%
2020/02/05	1	47.10	1	47.70	47.00	0	4,856	0.00%
2020/01/30	1	45.90	0	0.00	45.65	1	4,862	0.02%
2020/01/09	0	0.00	1.1	48.75	48.75	-1.1	5,933	-0.02%
2019/12/18	0	0.00	3	51.10	51.10	-3	6,984	-0.04%
2019/12/06	1	49.45	0	0.00	49.10	1	7,085	0.01%
2019/11/29	1	48.55	0	0.00	48.40	1	7,151	0.01%
2019/11/19	0	0.00	1	50.20	50.40	-1	7,015	-0.01%
2019/11/15	0	0.00	4	49.95	49.95	-4	7,244	-0.06%
2019/11/12	0	0.00	2	49.93	50.60	-2	7,580	-0.03%
2019/11/06	7	50.80	7	51.50	50.80	0	7,782	0.00%
2019/11/05	2	51.25	4	51.05	51.50	-2	7,928	-0.03%
2019/11/04	0	0.00	2	50.40	50.70	-2	7,945	-0.03%
2019/10/24	1	49.35	1	49.65	50.10	0	8,605	0.00%
2019/10/23	1	49.25	0	0.00	49.20	1	8,508	0.01%
2019/10/22	0	0.00	5	50.31	51.50	-5	8,344	-0.06%
2019/10/21	1	48.05	0	0.00	48.00	1	7,972	0.01%
2019/10/15	1	48.70	0	0.00	48.95	1	8,022	0.01%
2019/10/08	2	49.20	1	49.70	49.10	1	7,972	0.01%
2019/10/03	1	48.70	0	0.00	49.20	1	7,817	0.01%
2019/10/01	0	0.00	1.6	49.45	48.90	-1.6	7,650	-0.02%
2019/09/26	0	0.00	1	49.90	49.55	-1	7,439	-0.01%
2019/09/25	0	0.00	2	49.75	49.80	-2	7,362	-0.03%
2019/09/18	1	48.35	763	48.22	48.80	-762	7,117	-10.71%	大賣/鉅額交易
2019/09/05	0	0.00	47	48.41	48.75	-47	7,039	-0.67%
2019/09/03	1	48.10	0	0.00	47.70	1	6,916	0.01%
2019/08/30	0	0.00	181	49.33	50.00	-181	6,881	-2.63%	大賣/鉅額交易
2019/08/28	0	0.00	1	48.90	48.45	-1	6,770	-0.01%
2019/08/22	1	48.15	1	48.40	48.55	0	6,697	0.00%
2019/08/21	0	0.00	4	47.90	48.00	-4	6,822	-0.06%
2019/08/20	0	0.00	5.1	48.23	49.00	-5.1	6,719	-0.08%
2019/08/19	9	47.10	14	48.02	47.10	-5	6,537	-0.08%
2019/08/16	5	47.90	0	0.00	47.90	5	6,449	0.08%
2019/08/12	5	47.62	0	0.00	46.40	5	6,048	0.08%
2019/08/08	0	0.00	1	46.90	46.80	-1	5,952	-0.02%
2019/08/07	1	45.80	0	0.00	46.00	1	5,807	0.02%
2019/08/02	0	0.00	2	46.60	47.00	-2	5,354	-0.04%
2019/08/01	870	45.88	8	46.21	46.25	862	5,076	16.98%	大買/鉅額交易
2019/07/25	0	0.00	2	43.85	43.50	-2	4,556	-0.04%
2019/07/22	4	43.10	0.1	43.15	43.00	3.9	4,642	0.08%
2019/07/12	0	0.00	0	46.55	46.80	0	4,122	0.00%
2019/07/11	6	47.00	0	0.00	46.95	6	4,113	0.15%
2019/07/09	0	0.00	1	46.60	46.05	-1	4,096	-0.02%
2019/07/02	0	0.00	2	45.98	45.90	-2	4,251	-0.05%
2019/06/18	0	0.00	0.5	44.80	44.90	-0.5	4,431	-0.01%
2019/06/10	0	0.00	1	45.90	46.00	-1	4,664	-0.02%
2019/06/06	1	45.35	0	0.00	45.45	1	4,695	0.02%
2019/06/03	0	0.00	1	45.00	45.50	-1	4,712	-0.02%
2019/05/30	0	0.00	1	44.85	45.10	-1	4,772	-0.02%
2019/05/24	0	0.00	0	43.95	44.10	0	5,172	0.00%
2019/05/08	0	0.00	186	43.55	43.30	-186	5,802	-3.21%	大賣/鉅額交易
2019/05/07	0	0.00	5	43.90	44.30	-5	5,821	-0.09%
2019/05/03	5	43.55	0	0.00	43.70	5	5,914	0.08%
2019/05/02	5	43.35	0	0.00	43.40	5	6,055	0.08%
2019/04/30	2	43.63	8	43.35	43.55	-6	6,144	-0.10%
2019/04/25	5	45.05	2	45.05	45.10	3	6,195	0.05%
2019/04/17	6	44.40	0	0.00	44.30	6	6,802	0.09%
2019/04/15	0	0.00	1	44.70	44.50	-1	6,940	-0.01%
2019/04/12	0	0.00	5	43.85	43.95	-5	7,004	-0.07%
2019/04/11	1	44.55	0	0.00	44.25	1	7,075	0.01%
2019/04/10	1	45.00	0	0.00	45.25	1	7,060	0.01%
2019/04/09	2	45.25	1	45.25	45.15	1	7,082	0.01%
2019/04/08	4	45.23	0	0.00	45.35	4	7,083	0.06%
2019/04/02	0	0.00	2	44.68	44.80	-2	7,062	-0.03%
2019/04/01	1	44.35	0	0.00	44.60	1	7,061	0.01%
2019/03/28	1	44.65	0	0.00	44.05	1	6,945	0.01%
2019/03/27	1	45.10	1	45.30	45.20	0	6,941	0.00%
2019/03/25	1	44.90	0	0.00	45.30	1	7,124	0.01%
2019/03/22	1	44.60	0	0.00	44.85	1	7,130	0.01%
2019/03/21	0	0.00	10	44.55	44.40	-10	7,142	-0.14%
2019/03/18	1	44.10	0	0.00	44.30	1	7,278	0.01%
2019/03/15	0	0.00	85	43.81	44.10	-85	7,313	-1.16%
2019/03/14	0	0.00	69	43.68	43.40	-69	7,266	-0.95%
2019/03/08	2	43.55	1	43.40	43.40	1	7,455	0.01%
2019/03/07	0	0.00	1	43.80	43.50	-1	7,876	-0.01%
2019/03/04	10	43.20	0.1	43.25	43.10	9.9	8,087	0.12%
2019/02/27	3	44.92	70	45.35	44.55	-67	7,947	-0.84%
2019/02/26	55	47.12	1	46.70	47.20	54	7,749	0.70%
2019/02/25	12	46.40	1	46.05	46.40	11	7,680	0.14%
2019/02/21	2	45.55	0	0.00	45.50	2	7,706	0.03%
2019/02/20	0	0.00	2	45.85	45.95	-2	7,720	-0.03%
2019/02/18	3	46.15	0	0.00	46.15	3	7,802	0.04%
2019/02/15	0	0.00	1	46.30	45.60	-1	7,837	-0.01%
2019/02/14	5	45.54	0	0.00	45.65	5	7,846	0.06%
2019/02/13	0	0.00	1	46.45	46.70	-1	7,813	-0.01%
2019/02/12	0	0.00	3	46.35	46.60	-3	7,819	-0.04%
2019/02/11	1	46.70	1	46.60	46.65	0	7,868	0.00%
2019/01/30	1	44.90	1.1	45.31	45.25	-0.1	7,772	0.00%
2019/01/29	0	0.00	1	44.75	44.85	-1	7,693	-0.01%
2019/01/23	0	0.00	2	43.88	44.10	-2	7,699	-0.03%
2019/01/22	0	0.00	1	43.15	43.35	-1	7,586	-0.01%
2019/01/17	2	42.80	0	0.00	42.95	2	7,352	0.03%
2019/01/16	0	0.00	32	42.96	42.70	-32	7,305	-0.44%
2019/01/15	5	42.85	0	0.00	43.05	5	7,286	0.07%
2019/01/11	0	0.00	2	43.10	42.95	-2	7,295	-0.03%
2019/01/10	0	0.00	2	43.68	42.95	-2	7,226	-0.03%
2019/01/09	44	43.04	2	43.05	43.30	42	7,077	0.59%
2019/01/04	0	0.00	2	40.55	40.65	-2	6,835	-0.03%
2019/01/03	2	41.45	2	41.45	41.50	0	6,932	0.00%
2018/12/20	0	0.00	5	41.18	41.20	-5	6,826	-0.07%
2018/12/19	0	0.00	3	41.00	41.00	-3	6,774	-0.04%
2018/12/05	3	40.70	7	41.04	41.00	-4	6,605	-0.06%
2018/12/04	3	41.30	4	41.66	41.65	-1	6,591	-0.02%
2018/12/03	5	41.30	5	40.95	41.30	0	6,481	0.00%
2018/11/30	0	0.00	1	40.15	40.90	-1	6,372	-0.02%
2018/11/29	0	0.00	2	39.98	40.00	-2	5,899	-0.03%
2018/11/28	0	0.00	2.6	39.58	39.70	-2.6	5,771	-0.04%
2018/11/27	1	39.35	1	38.90	39.35	0	5,615	0.00%
2018/11/26	1	38.45	0	0.00	38.35	1	5,495	0.02%
2018/11/14	0	0.00	3	38.60	38.60	-3	5,011	-0.06%
2018/11/13	0	0.00	1	38.10	38.15	-1	4,951	-0.02%
2018/11/08	0	0.00	2	38.88	38.80	-2	4,838	-0.04%
2018/11/02	5	37.25	5	37.10	37.25	0	4,796	0.00%
2018/11/01	0	0.00	6	36.69	37.00	-6	4,812	-0.12%
2018/10/31	2	35.23	0	0.00	35.50	2	4,742	0.04%
2018/10/30	1	35.40	0	0.00	35.75	1	4,618	0.02%
2018/10/29	0	0.00	10	35.00	35.15	-10	4,587	-0.22%
2018/10/26	1	35.00	1	35.45	35.40	0	4,620	0.00%
2018/10/25	1	34.65	2	35.25	35.30	-1	4,637	-0.02%
2018/10/24	0	0.00	1	35.85	35.65	-1	4,770	-0.02%
2018/10/11	4	33.88	0	0.00	33.05	4	4,978	0.08%
2018/10/09	2	36.00	0	0.00	36.10	2	4,948	0.04%
2018/10/08	1	36.20	0	0.00	36.00	1	5,030	0.02%
2018/10/05	2	35.95	1	36.70	36.50	1	5,088	0.02%
2018/10/04	1	37.00	105	36.91	36.80	-104	5,058	-2.06%	大賣/鉅額交易
2018/09/28	5	38.40	6	38.20	38.40	-1	5,182	-0.02%
2018/09/25	39	38.38	4	38.00	38.20	35	5,165	0.68%
2018/09/21	0	0.00	6	37.99	38.10	-6	5,172	-0.12%
2018/09/20	1	37.25	0	0.00	37.20	1	5,092	0.02%
2018/09/18	20	37.45	0	0.00	37.70	20	5,159	0.39%
2018/09/17	0	0.00	1	37.60	37.65	-1	5,260	-0.02%
2018/09/14	5	37.85	0	0.00	37.35	5	5,325	0.09%
2018/09/13	0	0.00	1	37.00	37.35	-1	5,356	-0.02%
2018/09/11	1	35.55	20	35.30	35.35	-19	5,239	-0.36%
2018/09/07	2	35.50	1	36.00	35.70	1	5,532	0.02%
2018/09/05	0	0.00	35	36.25	36.05	-35	5,601	-0.62%
2018/09/03	16	36.64	0	0.00	36.50	16	5,698	0.28%
2018/08/31	20	36.55	0	0.00	36.95	20	5,760	0.35%
2018/08/30	11	36.40	11	36.50	36.40	0	5,755	0.00%
2018/08/28	11	35.75	1	35.95	36.00	10	5,794	0.17%
2018/08/27	1	35.30	0	0.00	35.70	1	5,804	0.02%
2018/08/21	60	35.74	1	35.85	35.85	59	5,999	0.98%
2018/08/16	1	35.20	0	0.00	35.35	1	5,966	0.02%
2018/08/15	1	35.80	0	0.00	35.70	1	5,961	0.02%
2018/08/14	0	0.00	100	36.14	35.90	-100	5,911	-1.69%
2018/08/10	43	37.18	0	0.00	37.20	43	5,789	0.74%
2018/08/09	7	39.89	1	40.00	39.85	6	5,760	0.10%
2018/08/06	0	0.00	1	39.90	39.95	-1	5,583	-0.02%
2018/08/02	1	39.70	2	39.95	39.70	-1	5,595	-0.02%
2018/07/31	4	39.73	0	0.00	40.20	4	5,611	0.07%
2018/07/27	6	39.72	0	0.00	39.75	6	5,455	0.11%
2018/07/26	0	0.00	1	39.40	39.75	-1	5,466	-0.02%
2018/07/25	0	0.00	1	39.30	39.10	-1	5,453	-0.02%
2018/07/24	4	38.56	10	38.85	38.75	-6	5,485	-0.11%
2018/07/23	20	38.63	22	38.63	38.55	-2	5,437	-0.04%
2018/07/20	0	0.00	1	39.00	38.80	-1	5,373	-0.02%
2018/07/19	10	38.95	1	39.20	38.55	9	5,334	0.17%
2018/07/18	10	38.50	0	0.00	38.50	10	5,322	0.19%
2018/07/17	0	0.00	3	38.45	38.15	-3	5,279	-0.06%
2018/07/13	11	37.20	1.2	37.15	37.55	9.8	5,093	0.19%
2018/07/12	10	36.70	0	0.00	36.75	10	5,056	0.20%
2018/07/11	30	36.85	0	0.00	36.80	30	5,066	0.59%
2018/07/05	1	36.25	0	0.00	36.20	1	4,984	0.02%
2018/06/29	4	36.95	0	0.00	36.90	4	5,067	0.08%
2018/06/28	1	37.00	0	0.00	36.95	1	5,009	0.02%
2018/06/26	2	36.90	0	0.00	37.00	2	4,973	0.04%
2018/06/25	2	37.55	0	0.00	37.45	2	4,848	0.04%
2018/06/22	1	37.75	0	0.00	37.95	1	4,763	0.02%
2018/06/21	1	38.15	0	0.00	38.00	1	4,686	0.02%
2018/06/19	2	38.10	0	0.00	38.15	2	4,700	0.04%
2018/06/15	3	38.83	0	0.00	38.55	3	4,664	0.06%
2018/06/14	2	39.40	0	0.00	39.25	2	4,513	0.04%
2018/06/13	3	39.80	0	0.00	39.80	3	4,493	0.07%
2018/06/12	1	39.80	0	0.00	40.20	1	4,619	0.02%
2018/06/11	2	39.93	0	0.00	39.95	2	4,693	0.04%
2018/06/08	1	40.40	0	0.00	40.00	1	4,919	0.02%
2018/06/07	2	40.18	1	40.25	40.60	1	4,985	0.02%
2018/05/25	0	0.00	1	38.75	38.85	-1	5,863	-0.02%
2018/05/23	1	38.20	0	0.00	38.25	1	6,605	0.02%
2018/05/18	1	38.30	0	0.00	38.15	1	6,780	0.01%
2018/05/17	1	38.20	0	0.00	38.20	1	6,839	0.01%
2018/05/16	0	0.00	1	38.70	38.45	-1	6,862	-0.01%
2018/05/15	1	38.25	0	0.00	38.20	1	6,935	0.01%
2018/05/14	0	0.00	30	38.65	38.45	-30	7,048	-0.43%
2018/05/11	0	0.00	1	38.80	38.85	-1	7,125	-0.01%
2018/05/10	1	38.35	0	0.00	38.45	1	7,125	0.01%
2018/05/04	0	0.00	1	38.05	38.00	-1	7,115	-0.01%
2018/05/03	5	38.02	0	0.00	38.00	5	7,152	0.07%
2018/05/02	1	38.60	0	0.00	38.60	1	7,218	0.01%
2018/04/30	2	39.40	0	0.00	39.25	2	7,204	0.03%
2018/04/25	1	39.70	0	0.00	40.00	1	7,150	0.01%
2018/04/24	2	39.90	18	39.70	39.15	-16	7,276	-0.22%
2018/04/18	3	40.63	0	0.00	40.65	3	7,217	0.04%
2018/04/17	1	40.65	0	0.00	41.05	1	7,234	0.01%
2018/04/16	0	0.00	1	41.30	41.40	-1	7,188	-0.01%
2018/04/13	0	0.00	1	40.90	41.20	-1	7,222	-0.01%
2018/04/12	1	40.60	0	0.00	40.95	1	7,202	0.01%
2018/04/11	0	0.00	12	40.45	40.50	-12	7,219	-0.17%
2018/04/03	1	40.35	0.1	40.50	40.30	0.9	7,080	0.01%
2018/04/02	12	41.43	0	0.00	41.10	12	7,087	0.17%
2018/03/29	1	40.70	0	0.00	40.70	1	7,101	0.01%
2018/03/23	0	0.00	5	40.50	40.50	-5	7,119	-0.07%
2018/03/22	0	0.00	18	41.26	41.40	-18	7,142	-0.25%
2018/03/21	1	41.60	0.8	41.20	41.10	0.2	7,231	0.00%
2018/03/16	0	0.00	3	41.95	41.75	-3	7,679	-0.04%
2018/03/15	9	41.36	3	41.82	42.35	6	7,535	0.08%
2018/03/14	2	40.75	0	0.00	40.75	2	7,453	0.03%
2018/03/12	3	41.80	4	42.15	42.00	-1	7,268	-0.01%
2018/03/08	30	43.00	0	0.00	42.70	30	7,228	0.42%
2018/03/07	0	0.00	10	42.60	42.60	-10	7,236	-0.14%
2018/03/05	10	43.65	0	0.00	43.00	10	7,768	0.13%
2018/03/01	1	43.30	0	0.00	42.70	1	7,735	0.01%
2018/02/26	3	43.85	12	43.80	43.00	-9	7,153	-0.13%
2018/02/23	0	0.00	1	41.40	42.70	-1	6,778	-0.01%
2018/02/12	0	0.00	4	37.45	37.45	-4	6,535	-0.06%
2018/02/09	1	37.15	1	37.65	37.65	0	6,548	0.00%
2018/02/08	0	0.00	2	38.48	38.35	-2	6,568	-0.03%
2018/02/06	2	39.43	0	0.00	39.30	2	6,835	0.03%
2018/01/30	0	0.00	2	42.70	42.50	-2	7,186	-0.03%
2018/01/26	1	42.50	5	42.69	42.90	-4	7,407	-0.05%
2018/01/25	0	0.00	63	42.96	43.10	-63	7,575	-0.83%
2018/01/23	3	41.50	0	0.00	41.60	3	7,740	0.04%
2018/01/19	10	41.30	0	0.00	41.25	10	7,878	0.13%
2018/01/18	0	0.00	8	41.34	41.40	-8	7,889	-0.10%
2018/01/16	0	0.00	3	40.32	40.35	-3	7,860	-0.04%
2018/01/15	2	40.30	0	0.00	40.20	2	7,881	0.03%
2018/01/12	0	0.00	11	40.01	40.10	-11	7,977	-0.14%
2018/01/11	17	38.69	0	0.00	38.80	17	8,045	0.21%
2018/01/10	0	0.00	1	39.85	39.90	-1	8,251	-0.01%
2018/01/04	1	39.65	0	0.00	39.75	1	8,470	0.01%
2018/01/02	0	0.00	0.9	40.40	40.60	-0.9	8,581	-0.01%