光寶科 (2301)-群益金鼎-古亭券商分點個股進出

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▲2.11%
1448人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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	105.50	15	106.00	107.00	-14	7,755	-0.18%
2024/11/21	2	102.25	3	102.83	103.50	-1	7,685	-0.01%
2024/11/20	3.2	101.06	0	0.00	101.50	3.2	7,679	0.04%
2024/11/19	1	103.00	2	103.00	102.50	-1	7,646	-0.01%
2024/11/18	23	101.89	0	102.50	100.50	23	7,685	0.30%
2024/11/15	8.3	103.58	2	103.50	101.50	6.3	7,868	0.08%
2024/11/14	16	105.09	1	106.00	105.00	15	7,925	0.19%
2024/11/13	1	105.50	2	106.25	107.00	-1	7,954	-0.01%
2024/11/12	1.1	106.00	1	106.50	105.00	0.1	8,114	0.00%
2024/11/11	5.5	108.95	25.4	108.99	109.00	-19.9	8,137	-0.24%
2024/11/08	2.4	105.08	1	105.50	105.00	1.4	7,721	0.02%
2024/11/07	0.6	105.50	0	105.50	105.00	0.6	7,896	0.01%
2024/11/06	0	0.00	53	104.24	105.50	-53	8,137	-0.65%
2024/11/05	1	101.00	2	102.00	102.50	-1	8,318	-0.01%
2024/11/04	0	0.00	0.1	101.00	102.00	-0.1	8,635	0.00%
2024/11/01	56.2	99.89	8	100.11	101.00	48.2	9,176	0.53%
2024/10/30	3	102.67	4	103.50	102.50	-1	9,768	-0.01%
2024/10/29	3	103.00	3	103.00	103.00	0	10,271	0.00%
2024/10/28	1	104.00	4	105.12	104.50	-3	10,407	-0.03%
2024/10/25	0	0.00	2	103.75	104.00	-2	10,681	-0.02%
2024/10/24	4	103.25	1	104.00	103.00	3	10,892	0.03%
2024/10/23	0	104.00	1	103.50	104.00	-1	11,116	-0.01%
2024/10/22	2.1	104.51	1.1	104.56	105.00	0.9	11,317	0.01%
2024/10/21	3	104.51	3	105.67	106.00	0	11,562	0.00%
2024/10/18	10.6	105.45	51.1	106.01	104.50	-40.5	11,751	-0.34%
2024/10/17	0	0.00	2	103.49	104.50	-2	11,823	-0.02%
2024/10/16	0	100.50	0.3	101.95	101.50	-0.2	11,953	0.00%
2024/10/15	0	101.98	3	102.50	101.50	-3	12,060	-0.02%
2024/10/14	0	101.42	2	101.50	101.50	-2	12,079	-0.02%
2024/10/11	1	100.00	2.1	101.00	100.50	-1.1	12,199	-0.01%
2024/10/07	0	0.00	4	101.00	101.00	-4	13,063	-0.03%
2024/10/04	3	101.00	0.7	100.50	99.80	2.3	13,328	0.02%
2024/09/30	0	0.00	1	100.50	99.50	-1	14,255	-0.01%
2024/09/27	1	100.50	1	101.50	100.00	0	14,550	0.00%
2024/09/26	4	100.50	31	101.02	100.00	-27	14,864	-0.18%
2024/09/25	1	100.50	1	101.50	100.50	0	15,402	0.00%
2024/09/24	1	100.00	2.1	99.61	99.60	-1.1	15,738	-0.01%
2024/09/23	1	98.41	3	99.70	98.60	-2	16,247	-0.01%
2024/09/20	1.2	100.17	5	100.48	98.70	-3.8	16,513	-0.02%
2024/09/19	2	100.10	1	100.50	100.50	1	16,397	0.01%
2024/09/18	1.1	100.64	0	0.00	100.50	1.1	16,443	0.01%
2024/09/16	0	0.00	0	101.00	101.50	0	16,616	0.00%
2024/09/13	5	100.20	2	100.75	101.50	3	16,771	0.02%
2024/09/12	3	101.50	2.2	101.46	101.50	0.8	17,024	0.00%
2024/09/11	3	96.37	3	99.27	99.60	0	17,177	0.00%
2024/09/10	2	99.45	0	0.00	96.70	2	17,204	0.01%
2024/09/09	0	0.00	1	100.00	101.50	-1	17,179	-0.01%
2024/09/05	1	101.50	1	101.50	101.50	0	17,380	0.00%
2024/09/04	5.2	100.58	1	102.50	100.50	4.2	17,516	0.02%
2024/09/03	11.1	105.41	2	106.00	105.00	9.1	17,479	0.05%
2024/09/02	4	106.50	4	107.50	107.00	0	17,602	0.00%
2024/08/30	2	107.00	5	107.50	107.00	-3	17,965	-0.02%
2024/08/29	7.5	104.83	9.2	106.02	106.50	-1.7	18,247	-0.01%
2024/08/28	6	106.42	2	107.25	106.50	4	18,518	0.02%
2024/08/27	1	107.00	2	108.00	107.50	-1	19,220	-0.01%
2024/08/26	2	107.00	5	108.10	107.50	-3	19,890	-0.02%
2024/08/23	4	107.00	8	106.44	107.50	-4	20,384	-0.02%
2024/08/21	1	107.00	1	107.00	107.00	0	22,756	0.00%
2024/08/20	0	0.00	2.1	108.50	107.00	-2.1	23,732	-0.01%
2024/08/19	1	106.50	5	107.90	109.00	-4	25,430	-0.02%
2024/08/16	3	108.50	6.4	108.42	108.00	-3.4	25,448	-0.01%
2024/08/15	0	108.50	1	108.50	107.00	-1	25,514	0.00%
2024/08/14	1	107.50	10	107.90	109.50	-9	25,744	-0.03%
2024/08/13	1	105.50	21.1	105.95	108.00	-20.1	25,788	-0.08%
2024/08/12	2.1	104.75	0	0.00	105.00	2.1	26,059	0.01%
2024/08/09	3	103.84	115	103.64	104.00	-112	26,125	-0.43%	大賣/鉅額交易
2024/08/08	1.1	102.51	3	102.50	102.00	-1.9	26,096	-0.01%
2024/08/07	0.2	103.83	3.1	101.28	104.00	-2.8	26,036	-0.01%
2024/08/06	22.1	97.65	5.2	98.52	98.50	16.9	26,427	0.06%
2024/08/05	61.3	96.49	6	97.47	95.90	55.3	26,230	0.21%
2024/08/02	12	107.29	7	107.64	106.00	5	25,881	0.02%
2024/08/01	24	106.23	81.4	107.63	109.00	-57.4	25,319	-0.23%
2024/07/31	10	99.24	5	99.52	99.10	5	24,911	0.02%
2024/07/30	8.2	97.91	5.5	98.58	99.80	2.7	24,976	0.01%
2024/07/29	6	100.52	6	100.75	99.80	0	24,947	0.00%
2024/07/26	4	101.13	3	101.17	102.00	1	24,808	0.00%
2024/07/23	6.1	106.08	1	106.00	106.00	5.1	24,661	0.02%
2024/07/22	4	106.13	13	106.54	106.00	-9	24,587	-0.04%
2024/07/19	3	108.50	6	108.33	109.50	-3	24,533	-0.01%
2024/07/18	4	108.49	5.1	108.31	109.50	-1.1	24,497	0.00%
2024/07/17	13	108.35	2.1	109.03	108.00	10.9	24,620	0.04%
2024/07/16	5	110.30	10	110.65	111.00	-5	24,544	-0.02%
2024/07/15	2	109.00	2	108.75	109.00	0	24,716	0.00%
2024/07/12	5.1	109.20	3	109.33	109.00	2.1	24,934	0.01%
2024/07/11	5	110.20	4	110.50	109.50	1	25,138	0.00%
2024/07/10	16.2	109.54	31.2	110.22	109.00	-15	25,515	-0.06%
2024/07/09	4.1	105.16	2.5	107.00	107.00	1.6	25,223	0.01%
2024/07/08	12.4	106.83	7	107.07	107.50	5.4	25,079	0.02%
2024/07/05	24.3	107.73	3	108.19	107.00	21.2	24,879	0.09%
2024/07/04	6.5	110.52	37.1	110.42	111.50	-30.6	24,670	-0.12%
2024/07/03	15.3	108.33	5	108.50	108.00	10.3	24,119	0.04%
2024/07/02	4.3	109.22	10.4	109.00	110.00	-6.1	23,920	-0.03%
2024/07/01	7.1	109.85	16.5	108.87	110.50	-9.4	23,860	-0.04%
2024/06/28	13.1	106.73	0	0.00	106.00	13.1	23,834	0.05%
2024/06/27	15.2	106.87	6.1	107.42	108.00	9.1	23,662	0.04%
2024/06/26	5	105.01	10.3	106.31	106.50	-5.3	24,105	-0.02%
2024/06/25	2	104.25	2	104.00	105.00	0	24,427	0.00%
2024/06/24	7.1	103.94	1	105.00	103.50	6.1	24,827	0.02%
2024/06/21	16	105.22	3	105.67	105.00	13	25,066	0.05%
2024/06/20	2.3	106.48	0	0.00	106.00	2.3	25,150	0.01%
2024/06/19	7.5	106.22	6	106.08	106.00	1.5	25,752	0.01%
2024/06/18	11.4	105.82	2.2	106.27	105.50	9.2	26,344	0.03%
2024/06/17	1.1	107.07	3	107.67	108.00	-1.9	27,312	-0.01%
2024/06/14	4.5	107.56	13	107.77	107.50	-8.5	27,680	-0.03%
2024/06/13	3	104.50	7	106.86	107.00	-4	27,751	-0.01%
2024/06/12	8.1	104.69	4	105.75	104.50	4.1	27,966	0.01%
2024/06/11	20	105.02	7.1	104.54	104.00	12.9	28,112	0.05%
2024/06/07	3.1	107.15	3	107.00	107.00	0.1	28,218	0.00%
2024/06/06	11	107.00	0.2	107.00	106.50	10.8	28,381	0.04%
2024/06/05	15.1	106.41	0	0.00	107.00	15.1	28,436	0.05%
2024/06/04	13.1	108.23	4	111.38	107.00	9.1	28,499	0.03%
2024/06/03	5.1	109.73	2	110.00	110.50	3.1	28,310	0.01%
2024/05/31	13.2	109.63	5	111.10	107.50	8.2	28,150	0.03%
2024/05/30	56.6	108.93	11.1	111.00	108.00	45.5	27,660	0.16%
2024/05/29	16.4	115.17	68.4	115.62	113.50	-52	27,362	-0.19%
2024/05/28	37.5	117.49	20	117.95	116.50	17.5	27,155	0.06%
2024/05/27	96	121.44	171	121.71	121.00	-75	26,700	-0.28%	大賣/
2024/05/24	20.1	113.25	16.3	113.22	114.50	3.7	25,745	0.01%
2024/05/23	20	111.35	148.4	112.44	112.00	-128.4	24,932	-0.51%	大賣/鉅額交易
2024/05/22	0	0.00	4.1	103.48	103.50	-4.1	23,346	-0.02%
2024/05/21	0	100.50	11	100.68	101.50	-11	23,276	-0.05%
2024/05/20	4.1	100.23	3	101.17	100.50	1.1	23,219	0.00%
2024/05/17	18	100.89	3	102.17	100.00	15	23,038	0.07%
2024/05/16	16	101.62	3	101.17	100.50	13	22,865	0.06%
2024/05/15	1	104.00	4	104.38	104.50	-3	22,615	-0.01%
2024/05/14	3	103.83	3	104.00	103.50	0	22,822	0.00%
2024/05/13	1	104.50	10	104.65	105.00	-9	22,860	-0.04%
2024/05/10	4	103.38	25.6	102.87	105.00	-21.6	22,805	-0.09%
2024/05/09	7	100.14	2	100.75	101.00	5	22,211	0.02%
2024/05/08	3	101.83	14.2	101.29	101.50	-11.2	22,247	-0.05%
2024/05/07	5	98.30	2.2	98.74	99.10	2.9	22,158	0.01%
2024/05/06	5.6	99.50	3	99.77	99.40	2.6	22,068	0.01%
2024/05/03	10.1	100.79	9	101.67	99.70	1	22,099	0.00%
2024/05/02	5	98.78	8	100.13	99.10	-3	22,026	-0.01%
2024/04/30	2	101.50	2.3	102.00	100.00	-0.3	21,895	0.00%
2024/04/29	5	100.90	4	101.25	101.00	1	22,022	0.00%
2024/04/26	2.1	100.55	6.2	101.16	101.00	-4.1	22,496	-0.02%
2024/04/25	24.1	99.98	5	100.00	99.40	19.1	22,557	0.08%
2024/04/24	1.1	98.22	14.1	98.42	98.40	-13	22,441	-0.06%
2024/04/23	12	95.71	6	95.13	94.60	6	22,495	0.03%
2024/04/22	0.2	96.96	0.3	97.00	96.80	-0.1	22,353	0.00%
2024/04/19	16.2	96.42	3	98.00	96.10	13.2	22,327	0.06%
2024/04/18	19.3	98.99	8	99.17	99.00	11.2	22,146	0.05%
2024/04/17	8	96.06	1	95.80	96.30	7	22,060	0.03%
2024/04/16	41.6	96.31	8.1	98.08	95.30	33.5	22,143	0.15%
2024/04/15	5	100.90	6.2	101.42	102.00	-1.2	21,669	-0.01%
2024/04/12	2	103.50	5	103.50	103.00	-3	21,513	-0.01%
2024/04/11	3	103.00	3	103.67	104.00	0	21,493	0.00%
2024/04/10	16.3	104.45	1	104.50	103.50	15.3	21,433	0.07%
2024/04/09	6.1	104.08	2	104.25	104.00	4.1	21,390	0.02%
2024/04/08	3.1	105.52	8	105.50	105.00	-4.9	21,360	-0.02%
2024/04/03	27.4	104.78	6	104.50	104.00	21.4	21,284	0.10%
2024/04/02	25.2	103.57	13	103.38	104.00	12.1	21,089	0.06%
2024/04/01	7.3	100.79	5	101.20	100.00	2.3	20,575	0.01%
2024/03/29	32	100.75	30.5	100.39	101.00	1.5	20,404	0.01%
2024/03/28	50.9	107.97	14	108.18	106.00	36.9	19,494	0.19%
2024/03/27	54.3	113.37	11	114.18	112.50	43.3	19,028	0.23%
2024/03/26	16.2	118.46	4	117.63	120.50	12.2	18,645	0.07%
2024/03/25	8	120.12	1	118.00	119.00	7	18,501	0.04%
2024/03/22	33.5	120.89	3.2	121.06	121.50	30.3	18,373	0.16%
2024/03/21	33.1	123.88	10.4	124.00	123.50	22.7	17,776	0.13%
2024/03/20	30.1	119.81	53	121.25	123.00	-22.9	17,149	-0.13%
2024/03/19	18	115.42	21.5	116.02	116.00	-3.5	16,220	-0.02%
2024/03/18	8	111.56	1	112.00	112.00	7	16,014	0.04%
2024/03/15	2	111.75	1	113.50	112.00	1	15,877	0.01%
2024/03/14	14	112.04	2.3	112.50	112.00	11.7	15,754	0.07%
2024/03/13	1	114.50	7	115.64	114.50	-6	15,658	-0.04%
2024/03/12	13	114.88	3	114.50	115.00	10	15,421	0.06%
2024/03/11	7.1	113.37	2.7	114.00	113.50	4.4	15,300	0.03%
2024/03/08	9.5	114.89	41	115.45	114.00	-31.5	15,216	-0.21%
2024/03/07	38.5	112.44	23	111.28	111.00	15.5	14,955	0.10%
2024/03/06	24.5	113.94	2	113.50	113.50	22.5	14,923	0.15%
2024/03/05	10.1	113.15	2	113.75	114.00	8.1	15,414	0.05%
2024/03/04	21.2	114.82	20.2	114.87	114.00	1	15,340	0.01%
2024/03/01	4	112.25	6	112.42	112.50	-2	15,103	-0.01%
2024/02/29	16	109.47	12	109.75	109.50	4	14,922	0.03%
2024/02/27	12	110.29	10.6	110.69	107.50	1.4	14,665	0.01%
2024/02/26	7.2	107.51	12	107.33	107.00	-4.8	14,218	-0.03%
2024/02/23	0.1	110.00	18	109.83	108.50	-17.9	14,389	-0.12%
2024/02/22	3	108.33	0	0.00	108.50	3	14,475	0.02%
2024/02/21	7.1	106.86	1	106.00	106.00	6.1	14,507	0.04%
2024/02/20	18	108.33	0	0.00	108.50	18	14,492	0.12%
2024/02/19	2.2	110.45	0	0.00	109.00	2.2	14,504	0.02%
2024/02/16	0.4	111.00	3.5	110.79	110.00	-3.2	14,698	-0.02%
2024/02/15	11.4	109.09	6	109.08	108.50	5.4	14,602	0.04%
2024/02/05	5	113.10	2	113.00	113.00	3	14,449	0.02%
2024/02/02	12	111.17	3	110.50	111.50	9	14,410	0.06%
2024/02/01	3	109.00	1	108.50	109.00	2	14,677	0.01%
2024/01/31	2	108.50	1	110.00	108.50	1	14,995	0.01%
2024/01/30	0.1	109.50	1	111.00	108.50	-0.9	14,951	-0.01%
2024/01/29	0.1	110.50	0	0.00	109.50	0.1	14,980	0.00%
2024/01/26	25.1	109.40	1	108.00	107.50	24.1	15,097	0.16%
2024/01/25	22	110.61	1	111.00	111.00	21	15,316	0.14%
2024/01/24	1	111.50	0	0.00	112.00	1	15,583	0.01%
2024/01/23	1	114.00	1	113.50	113.50	0	16,223	0.00%
2024/01/22	5.1	115.50	32	114.47	114.50	-26.9	16,246	-0.17%
2024/01/19	7	108.93	6.1	108.28	110.00	0.9	15,779	0.01%
2024/01/18	0	106.59	0	0.00	106.50	0	15,715	0.00%
2024/01/17	6	107.58	1	107.50	107.50	5	15,890	0.03%
2024/01/16	9	107.22	1	108.00	106.50	8	16,006	0.05%
2024/01/15	4	107.13	0	0.00	107.00	4	16,135	0.02%
2024/01/12	4	107.63	0	0.00	107.00	4	16,406	0.02%
2024/01/11	1	106.07	0	0.00	108.50	1	16,484	0.01%
2024/01/10	32.1	109.05	10	108.55	107.00	22.1	16,822	0.13%
2024/01/09	1	116.00	4	115.25	114.50	-3	17,003	-0.02%
2024/01/05	3	114.50	0	0.00	114.50	3	17,597	0.02%
2024/01/04	0	0.00	3	114.00	113.50	-3	17,722	-0.02%
2024/01/03	3	112.67	1	113.00	112.50	2	18,163	0.01%
2024/01/02	0	114.50	1	114.50	115.00	-1	18,268	-0.01%
2023/12/29	0	0.00	4	118.50	117.00	-4	18,342	-0.02%
2023/12/28	3	118.50	0.2	118.01	118.00	2.8	18,469	0.02%
2023/12/27	0	117.50	0	0.00	117.00	0	18,597	0.00%
2023/12/26	0	115.00	1	116.00	117.00	-1	19,043	-0.01%
2023/12/25	1	116.00	5	116.90	116.50	-4	19,286	-0.02%
2023/12/22	7	115.43	2	115.00	115.50	5	19,348	0.03%
2023/12/21	0	0.00	30	112.50	114.00	-30	19,305	-0.16%
2023/12/20	3	114.17	21	115.00	114.00	-18	19,235	-0.09%
2023/12/19	2	113.00	0	0.00	112.50	2	19,210	0.01%
2023/12/18	0	0.00	5	113.00	112.00	-5	19,261	-0.03%
2023/12/15	0	0.00	5	115.00	112.00	-5	19,464	-0.03%
2023/12/14	6	114.92	16.4	114.05	114.50	-10.4	19,506	-0.05%
2023/12/13	1	112.01	7	114.71	113.00	-6	19,776	-0.03%
2023/12/11	1	110.50	0	0.00	110.50	1	20,717	0.00%
2023/12/08	0	0.00	52.2	113.02	113.00	-52.2	20,897	-0.25%
2023/12/07	1	110.00	7	110.57	110.00	-6	21,144	-0.03%
2023/12/06	6	112.25	2	111.75	111.50	4	21,603	0.02%
2023/12/04	1	110.50	6	110.17	110.50	-5	21,848	-0.02%
2023/12/01	1	107.50	0	108.93	108.00	1	21,927	0.00%
2023/11/30	3.1	107.68	1	108.03	110.00	2	22,204	0.01%
2023/11/29	1	109.00	0	0.00	109.00	1	21,907	0.00%
2023/11/24	21	106.00	3	106.50	107.50	18	23,074	0.08%
2023/11/23	5	106.70	0	0.00	106.50	5	23,281	0.02%
2023/11/22	25.2	107.52	0.1	109.00	107.00	25.1	23,623	0.11%
2023/11/21	0.6	111.64	10.1	111.00	112.00	-9.5	23,791	-0.04%
2023/11/20	27	108.81	6	108.33	109.00	21	24,621	0.09%
2023/11/17	9.1	109.06	1	110.00	109.50	8.1	24,927	0.03%
2023/11/16	26.1	111.17	1	110.50	110.50	25.1	25,782	0.10%
2023/11/15	6	113.83	5	116.00	112.50	1	26,162	0.00%
2023/11/14	0	113.00	12	113.46	113.00	-12	26,650	-0.04%
2023/11/13	11	111.86	0	0.00	112.50	11	27,219	0.04%
2023/11/10	1	112.50	0	0.00	112.50	1	27,695	0.00%
2023/11/09	3	112.33	1	112.00	112.00	2	28,276	0.01%
2023/11/08	3.1	115.01	9	114.44	113.50	-6	28,308	-0.02%
2023/11/07	15	110.20	3.2	110.34	110.50	11.9	28,422	0.04%
2023/11/06	0.1	111.50	12	110.67	111.00	-12	29,172	-0.04%
2023/11/03	6.1	109.67	4	110.00	109.00	2.1	29,733	0.01%
2023/11/02	0.1	108.90	9	109.44	108.50	-9	30,927	-0.03%
2023/11/01	6	103.08	20	102.93	103.50	-14	32,530	-0.04%
2023/10/31	29	104.55	7	103.86	100.00	22	33,831	0.07%
2023/10/30	2	106.25	6	108.00	107.00	-4	34,781	-0.01%
2023/10/27	10	108.70	6	109.00	108.50	4	36,368	0.01%
2023/10/26	2	107.00	2	107.00	107.00	0	39,862	0.00%
2023/10/25	0	109.00	11	109.00	109.00	-11	41,518	-0.03%
2023/10/24	11	109.00	0	0.00	109.00	11	42,275	0.03%
2023/10/23	22	106.64	12	106.50	106.00	10	43,207	0.02%
2023/10/19	20	106.45	0	0.00	107.00	20	46,031	0.04%
2023/10/18	5	105.50	5	106.50	106.00	0	47,121	0.00%
2023/10/17	22	109.89	14	109.25	109.50	8	47,248	0.02%
2023/10/16	5	114.00	5	112.50	113.00	0	47,611	0.00%
2023/10/13	32.2	114.95	2	114.50	115.50	30.2	49,033	0.06%
2023/10/12	6	122.58	2	122.00	122.50	4	50,019	0.01%
2023/10/11	5	122.60	5	123.30	119.50	0	51,825	0.00%
2023/10/06	4	123.38	0	0.00	119.50	4	53,145	0.01%
2023/10/05	1	121.50	2	120.75	121.50	-1	54,397	0.00%
2023/10/04	2	119.75	4	120.50	121.00	-2	55,204	0.00%
2023/10/03	8	125.12	9.4	123.87	123.00	-1.4	55,426	0.00%
2023/10/02	3	126.17	5	124.60	125.50	-2	55,661	0.00%
2023/09/28	4	121.00	4	121.13	121.50	0	55,678	0.00%
2023/09/27	3	118.17	8	118.75	120.00	-5	55,761	-0.01%
2023/09/26	14	121.29	0	0.00	120.00	14	56,557	0.02%
2023/09/25	1	119.50	5	120.00	120.00	-4	57,134	-0.01%
2023/09/22	6.7	119.54	5	118.10	120.00	1.7	57,243	0.00%
2023/09/21	27.2	118.32	21	118.26	119.00	6.2	57,167	0.01%
2023/09/20	14	121.14	15	121.03	120.00	-1	57,135	0.00%
2023/09/19	14	122.25	1	122.50	120.00	13	57,017	0.02%
2023/09/18	25.1	120.54	0	0.00	121.00	25.1	57,037	0.04%
2023/09/15	3	126.83	0	0.00	126.00	3	56,867	0.01%
2023/09/14	10	127.50	6	125.00	126.50	4	56,479	0.01%
2023/09/13	1	123.00	6	122.67	124.00	-5	56,683	-0.01%
2023/09/12	6	126.00	2.5	124.50	125.00	3.5	57,375	0.01%
2023/09/11	21	128.95	25.2	128.53	127.50	-4.2	57,497	-0.01%
2023/09/08	13	135.62	3	135.33	134.50	10	57,338	0.02%
2023/09/07	1	135.00	0	0.00	134.00	1	57,293	0.00%
2023/09/06	1	135.00	5	135.50	134.50	-4	57,478	-0.01%
2023/09/05	19	132.87	15.2	131.63	134.00	3.8	57,483	0.01%
2023/09/04	14.1	133.36	12	132.96	134.00	2.1	57,142	0.00%
2023/09/01	6	134.92	11	135.27	134.50	-5	57,005	-0.01%
2023/08/31	20	137.05	12	135.42	137.00	8	56,688	0.01%
2023/08/30	12	138.71	13	139.85	138.50	-1	56,369	0.00%
2023/08/29	18	140.61	47	140.47	141.50	-29	56,148	-0.05%
2023/08/28	17	140.09	11.1	140.36	138.50	6	55,969	0.01%
2023/08/25	48.8	147.22	18.3	146.77	145.00	30.5	56,009	0.05%
2023/08/24	12	153.17	35	154.29	151.50	-23	55,662	-0.04%
2023/08/23	35	146.80	17	148.00	148.50	18	54,756	0.03%
2023/08/22	64	150.85	105	150.53	149.00	-41	54,411	-0.08%	大賣/
2023/08/21	122	145.07	399	143.94	144.00	-277	53,448	-0.52%	大買/大賣/鉅額交易
2023/08/18	28.1	147.30	8	145.06	146.00	20.1	52,991	0.04%
2023/08/17	5	148.30	13.1	148.39	150.00	-8.1	52,290	-0.02%
2023/08/16	43	144.64	8	142.88	147.00	35	51,639	0.07%
2023/08/15	273.1	143.61	13	143.46	143.50	260.1	51,032	0.51%	大買/鉅額交易
2023/08/14	36	138.78	36	137.08	136.50	0	50,387	0.00%
2023/08/11	15	140.03	16	137.94	137.00	-1	50,063	0.00%
2023/08/10	24	135.25	40.1	134.76	139.00	-16.1	49,689	-0.03%
2023/08/09	8	140.00	12	140.33	141.00	-4	48,829	-0.01%
2023/08/08	47.1	142.67	194	142.36	143.00	-146.9	48,117	-0.31%	大賣/鉅額交易
2023/08/07	72.3	145.05	53	145.69	148.00	19.2	46,702	0.04%
2023/08/04	84	137.00	28	137.64	140.00	56	44,740	0.13%
2023/08/02	57.1	147.96	28.3	143.78	139.00	28.8	43,029	0.07%
2023/08/01	69	151.55	21.3	152.83	154.00	47.7	41,371	0.12%
2023/07/31	106.1	162.01	37.3	160.67	150.50	68.8	39,612	0.17%	大買/
2023/07/28	75	152.12	177.8	148.87	159.50	-102.8	36,026	-0.29%	大賣/鉅額交易
2023/07/27	57	148.12	30.2	146.93	145.00	26.8	34,268	0.08%
2023/07/26	109	147.05	32.2	146.36	146.50	76.8	33,322	0.23%	大買/
2023/07/25	50.3	148.58	118	147.84	142.00	-67.7	32,102	-0.21%	大賣/
2023/07/24	96	149.92	25.1	148.35	149.00	70.9	30,314	0.23%
2023/07/21	11.1	145.75	37.2	141.46	146.00	-26.1	28,767	-0.09%
2023/07/20	7	138.57	35.3	139.82	139.00	-28.3	27,572	-0.10%
2023/07/19	18.3	141.22	16	139.97	136.50	2.3	27,010	0.01%
2023/07/18	32.1	145.01	46.1	142.98	139.50	-14	26,162	-0.05%
2023/07/17	28	148.54	15.8	147.57	145.50	12.2	24,515	0.05%
2023/07/14	33	138.20	43.9	142.08	144.00	-10.9	23,051	-0.05%
2023/07/13	11.1	134.09	123	137.68	134.00	-111.9	21,163	-0.53%	大賣/鉅額交易
2023/07/12	9	125.61	6.2	127.04	126.50	2.8	19,458	0.01%
2023/07/11	4.2	120.36	86.1	122.02	120.00	-81.9	18,087	-0.45%
2023/07/10	9	113.50	9	112.89	112.00	0	17,143	0.00%
2023/07/07	2	112.26	2	111.75	111.00	0	16,763	0.00%
2023/07/06	7.2	114.62	2	114.25	114.50	5.2	16,320	0.03%
2023/07/05	4.3	116.56	4	116.00	115.00	0.3	15,799	0.00%
2023/07/04	73	117.06	13	118.65	119.00	60	15,353	0.39%
2023/07/03	6	111.58	38.5	113.15	113.50	-32.5	14,419	-0.23%
2023/06/30	2	103.75	0	0.00	103.50	2	13,706	0.01%
2023/06/29	1	102.00	81.7	101.02	102.00	-80.7	13,486	-0.60%
2023/06/28	1	99.60	40	99.35	100.00	-39	13,410	-0.29%
2023/06/27	23	99.91	0	99.50	99.30	23	13,300	0.17%
2023/06/26	2	99.75	1	101.50	101.00	1	13,128	0.01%
2023/06/21	0.3	103.50	5	104.50	105.00	-4.7	12,831	-0.04%
2023/06/20	9	105.72	10.1	105.40	105.00	-1.1	12,492	-0.01%
2023/06/19	56	107.26	13.9	107.34	107.00	42.1	12,045	0.35%
2023/06/16	17	107.62	5	105.70	105.00	12	11,437	0.11%
2023/06/15	3	107.50	22.2	110.95	111.00	-19.2	10,309	-0.19%
2023/06/14	2	102.26	0	0.00	101.00	2	9,973	0.02%
2023/06/13	0.1	102.00	2.1	102.09	103.00	-2	9,704	-0.02%
2023/06/12	3	105.82	46.2	104.81	103.00	-43.2	9,570	-0.45%
2023/06/09	4	96.28	3	97.47	97.60	1	9,348	0.01%
2023/06/07	1	95.10	32	94.89	96.20	-31	9,169	-0.34%
2023/06/06	0	92.80	1	93.90	93.90	-1	9,024	-0.01%
2023/06/05	36	92.19	37	94.55	96.00	-1	9,084	-0.01%
2023/06/02	2	89.95	0	0.00	89.80	2	8,835	0.02%
2023/06/01	1	87.00	0	0.00	86.20	1	8,725	0.01%
2023/05/31	0.1	87.80	20.3	87.89	89.00	-20.1	8,669	-0.23%
2023/05/30	0	0.00	4	85.95	86.70	-4	8,213	-0.05%
2023/05/29	3	85.40	8	86.21	86.40	-5	8,084	-0.06%
2023/05/26	8	83.05	2	83.70	83.30	6	8,025	0.07%
2023/05/25	2	79.55	22	80.21	80.70	-20	7,915	-0.25%
2023/05/18	0	0.00	2.2	81.68	82.00	-2.2	7,660	-0.03%
2023/05/17	1	79.00	2	79.95	80.50	-1	7,578	-0.01%
2023/05/16	1	76.40	21.9	77.65	78.60	-20.9	7,471	-0.28%
2023/05/15	0	0.00	2	75.60	76.40	-2	7,364	-0.03%
2023/05/12	1	77.20	0	0.00	76.10	1	7,394	0.01%
2023/05/11	1	77.20	0	0.00	77.20	1	7,436	0.01%
2023/05/08	0	0.00	21	76.62	76.90	-21	7,460	-0.28%
2023/05/05	0	0.00	1	76.30	76.20	-1	7,460	-0.01%
2023/05/04	0	0.00	1.2	75.31	76.00	-1.2	7,468	-0.02%
2023/04/28	1	72.60	0	0.00	73.50	1	7,575	0.01%
2023/04/26	0	0.00	3	72.00	72.20	-3	7,445	-0.04%
2023/04/25	3	72.37	0	0.00	71.80	3	7,355	0.04%
2023/04/19	21	73.21	1	74.30	73.20	20	7,236	0.28%
2023/04/18	3	73.37	0	0.00	73.60	3	7,170	0.04%
2023/04/17	0	75.10	20	75.55	75.30	-20	7,081	-0.28%
2023/04/14	0	75.60	50	76.00	76.30	-50	6,973	-0.72%
2023/04/13	0	0.00	5	75.20	74.40	-5	6,880	-0.07%
2023/04/12	0	0.00	2	74.20	74.60	-2	6,844	-0.03%
2023/03/27	7	72.30	4	73.10	73.00	3	8,045	0.04%
2023/03/23	5	70.82	2	71.10	71.30	3	8,440	0.04%
2023/03/21	0	69.50	1	69.60	69.60	-1	8,539	-0.01%
2023/03/20	1	70.70	0	0.00	69.80	1	8,571	0.01%
2023/03/17	1	70.40	1	70.10	70.50	0	8,630	0.00%
2023/03/16	23	70.43	0	0.00	70.00	23	8,528	0.27%
2023/03/15	0	0.00	2	74.70	74.10	-2	8,658	-0.02%
2023/03/14	0	0.00	20	74.80	74.20	-20	8,568	-0.23%
2023/03/13	0	0.00	12.1	73.92	74.40	-12.1	8,455	-0.14%
2023/03/09	0	0.00	11	74.99	73.60	-11	8,368	-0.13%
2023/03/08	2	75.20	2	75.10	75.00	0	8,389	0.00%
2023/03/07	0	0.00	20.1	75.07	75.30	-20.1	8,261	-0.24%
2023/03/06	1	74.20	42.1	73.90	74.30	-41.1	8,212	-0.50%
2023/03/03	1	72.50	11	72.90	72.70	-10	8,155	-0.12%
2023/03/02	2	71.85	20.1	70.50	71.80	-18.1	8,112	-0.22%
2023/02/22	0	0.00	0	69.90	69.40	0	8,029	0.00%
2023/02/21	0	0.00	2	69.95	69.80	-2	7,989	-0.03%
2023/02/16	0	0.00	4	70.02	70.00	-4	8,186	-0.05%
2023/02/09	0	0.00	22	69.84	70.30	-22	8,232	-0.27%
2023/02/08	0	0.00	1	69.50	69.40	-1	8,188	-0.01%
2023/02/06	0	0.00	4	68.60	68.30	-4	8,198	-0.05%
2023/02/03	0	0.00	20	68.20	68.20	-20	8,259	-0.24%
2023/01/31	0	0.00	22	67.60	66.40	-22	8,226	-0.27%
2023/01/16	0	0.00	0.3	65.20	65.00	-0.3	8,154	0.00%
2023/01/13	3	65.00	20	65.80	65.10	-17	8,288	-0.21%
2023/01/12	0	0.00	1	65.70	65.00	-1	8,474	-0.01%
2023/01/11	1	65.30	0	0.00	65.10	1	8,611	0.01%
2023/01/10	0	0.00	21	65.80	66.10	-21	8,725	-0.24%
2023/01/09	4	65.00	0	0.00	65.00	4	8,773	0.05%
2023/01/05	0	0.00	5	64.60	64.90	-5	8,829	-0.06%
2023/01/04	0	0.00	1	63.90	63.90	-1	8,879	-0.01%
2022/12/29	0	63.30	0	0.00	63.50	0	9,021	0.00%
2022/12/28	1	63.50	0	0.00	63.60	1	9,113	0.01%
2022/12/26	1	64.00	0	0.00	64.00	1	9,219	0.01%
2022/12/23	2	63.80	0	0.00	64.00	2	9,324	0.02%
2022/12/22	1	63.50	1	64.00	64.30	0	9,384	0.00%
2022/12/20	8	63.26	0	0.00	63.20	8	8,711	0.09%
2022/12/16	6	65.07	0	0.00	65.20	6	8,006	0.07%
2022/12/15	0	0.00	0	65.05	65.10	0	7,710	0.00%
2022/12/14	0	64.50	10	64.31	65.10	-10	7,781	-0.13%
2022/12/13	0	63.80	0	0.00	63.40	0	7,832	0.00%
2022/12/12	20	63.30	2	63.60	64.00	18	7,871	0.23%
2022/12/09	50	63.40	0	0.00	63.70	50	8,007	0.62%
2022/12/08	4	62.90	0	0.00	63.10	4	8,051	0.05%
2022/12/07	8	63.28	4.6	63.00	62.60	3.4	7,992	0.04%
2022/12/02	0	0.00	1	65.80	65.10	-1	7,717	-0.01%
2022/11/25	2	64.65	0	0.00	64.50	2	7,561	0.03%
2022/11/24	2	64.35	6	64.45	66.10	-4	7,516	-0.05%
2022/11/23	11.1	63.31	4	63.50	64.10	7.1	7,472	0.10%
2022/11/22	23	64.12	0	0.00	64.10	23	7,402	0.31%
2022/11/21	2	65.80	0	0.00	65.70	2	7,329	0.03%
2022/11/18	0	67.50	0	0.00	67.40	0	7,258	0.00%
2022/11/17	0	0.00	0.8	67.20	67.50	-0.8	7,263	-0.01%
2022/11/15	1	65.30	0	66.70	66.70	1	7,233	0.01%
2022/11/10	1	65.60	0	0.00	65.60	1	7,171	0.01%
2022/11/08	1.2	66.52	0	0.00	67.00	1.2	7,280	0.02%
2022/11/04	1	65.80	0	0.00	66.40	1	7,366	0.01%
2022/11/03	1	65.90	0	0.00	66.40	1	7,421	0.01%
2022/11/01	0	0.00	1.2	66.21	66.70	-1.2	7,468	-0.02%
2022/10/28	0	0.00	20	64.40	64.20	-20	7,449	-0.27%
2022/10/27	0	64.90	0	0.00	64.50	0	7,463	0.00%
2022/10/24	0	64.70	0	0.00	64.50	0	7,415	0.00%
2022/10/21	20	64.00	0	0.00	65.50	20	7,407	0.27%
2022/10/20	1	63.00	0	0.00	63.70	1	7,305	0.01%
2022/10/19	0	0.00	2	64.05	65.00	-2	7,186	-0.03%
2022/10/18	2	62.60	20	62.60	62.70	-18	7,006	-0.26%
2022/10/17	20	63.80	0	0.00	63.50	20	6,877	0.29%
2022/10/14	1	63.70	0	0.00	63.40	1	7,016	0.01%
2022/10/05	0	0.00	3	66.90	66.70	-3	7,107	-0.04%
2022/09/21	1	67.60	0	0.00	67.60	1	6,678	0.01%
2022/09/19	0.6	68.50	2	68.80	68.60	-1.4	6,527	-0.02%
2022/09/16	2	68.10	0	0.00	68.10	2	6,495	0.03%
2022/09/15	0	0.00	1	69.00	69.00	-1	6,432	-0.02%
2022/09/14	1	67.70	0	0.00	67.00	1	6,424	0.02%
2022/09/13	0	0.00	1	69.00	69.20	-1	6,481	-0.02%
2022/09/12	5	68.10	7	68.60	68.30	-2	6,523	-0.03%
2022/09/07	1	67.50	1	67.50	67.20	0	6,599	0.00%
2022/09/06	0	0.00	0.1	67.70	67.80	-0.1	6,568	0.00%
2022/09/05	0	0.00	22	67.80	67.50	-22	6,497	-0.34%
2022/09/01	20	64.40	0	0.00	65.20	20	6,423	0.31%
2022/08/29	1	64.40	0	65.80	64.50	1	6,374	0.01%
2022/08/26	0	0.00	1.3	65.32	65.10	-1.3	6,367	-0.02%
2022/08/25	1	64.70	0	0.00	64.80	1	6,351	0.02%
2022/08/23	1	64.70	1	64.80	64.60	0	6,856	0.00%
2022/08/22	21	65.77	0	0.00	65.20	21	6,855	0.31%
2022/08/18	0.1	67.50	0	0.00	67.70	0.1	6,856	0.00%
2022/08/17	0	0.00	9	67.30	67.70	-9	6,860	-0.13%
2022/08/15	0	0.00	6	68.95	68.30	-6	6,781	-0.09%
2022/08/11	0.4	67.70	210	67.62	67.90	-209.6	6,647	-3.15%	大賣/鉅額交易
2022/08/09	0	0.00	20.2	67.80	68.10	-20.2	6,571	-0.31%
2022/08/05	0	0.00	20	66.80	66.50	-20	6,597	-0.30%
2022/08/04	23	65.40	43	65.81	65.80	-20	6,601	-0.30%
2022/08/03	0	0.00	50	64.80	64.80	-50	6,567	-0.76%
2022/08/02	0	0.00	2	65.20	65.10	-2	6,608	-0.03%
2022/08/01	0	0.00	15	65.50	65.00	-15	6,555	-0.23%
2022/07/29	0	0.00	1	64.00	65.30	-1	6,534	-0.02%
2022/07/28	0	0.00	10	64.37	64.30	-10	6,466	-0.15%
2022/07/27	40	63.30	10	64.00	64.00	30	6,445	0.47%
2022/07/26	0	0.00	1	63.40	63.50	-1	6,409	-0.02%
2022/07/21	18	62.16	6	62.00	62.20	12	6,405	0.19%
2022/07/20	1	63.80	31	63.66	64.60	-30	6,237	-0.48%
2022/07/19	30	58.87	0	0.00	58.80	30	6,024	0.50%
2022/07/18	3	58.10	0.1	58.09	57.90	2.9	6,080	0.05%
2022/07/15	0.1	57.50	0.1	57.90	57.50	0	6,159	0.00%
2022/07/14	0.1	57.70	0	0.00	57.50	0.1	6,440	0.00%
2022/07/06	2	55.50	0	0.00	55.40	2	6,388	0.03%
2022/07/04	11	55.37	70	57.78	55.30	-59	6,339	-0.93%
2022/07/01	0	57.10	1	57.30	57.00	-1	6,286	-0.02%
2022/06/29	50	57.70	0	0.00	57.70	50	6,124	0.82%
2022/06/28	1	57.70	1	57.50	57.60	0	6,115	0.00%
2022/06/24	1	56.71	0	0.00	56.80	1	6,048	0.02%
2022/06/22	1	58.00	0	0.00	58.60	1	5,862	0.02%
2022/06/21	10.2	58.50	0	0.00	57.90	10.2	5,766	0.18%
2022/06/20	5	58.20	0	0.00	58.20	5	5,679	0.09%
2022/06/17	0	59.56	0	0.00	59.10	0	5,627	0.00%
2022/06/16	0	61.00	0	0.00	60.30	0	5,535	0.00%
2022/06/15	0	61.12	0	0.00	61.00	0	5,836	0.00%
2022/06/13	2	61.10	0	0.00	61.00	2	6,012	0.03%
2022/06/10	5	62.30	0	0.00	62.40	5	6,037	0.08%
2022/06/09	2	62.40	0	0.00	63.10	2	6,077	0.03%
2022/06/08	30	63.50	0	0.00	63.60	30	6,082	0.49%
2022/06/06	0	62.90	0	0.00	62.90	0	6,110	0.00%
2022/06/02	0	63.10	0	0.00	62.90	0	6,138	0.00%
2022/06/01	0	0.00	3	63.57	63.50	-3	6,240	-0.05%
2022/05/31	1	61.80	1	62.80	63.20	0	6,218	0.00%
2022/05/30	0	0.00	1	62.40	62.80	-1	5,751	-0.02%
2022/05/27	0	0.00	2	61.85	61.90	-2	5,720	-0.03%
2022/05/26	1.1	60.87	0	0.00	60.90	1.1	5,739	0.02%
2022/05/25	0	62.10	0	0.00	62.20	0	5,896	0.00%
2022/05/24	1	62.01	0	0.00	61.90	1	5,947	0.02%
2022/05/23	2	62.20	0	0.00	62.40	2	5,972	0.03%
2022/05/20	0	63.09	0	0.00	62.90	0	6,029	0.00%
2022/05/19	0	63.30	0	0.00	62.90	0	6,056	0.00%
2022/05/18	1	63.10	0	0.00	63.40	1	6,086	0.02%
2022/05/17	1	63.30	0	0.00	62.60	1	6,160	0.02%
2022/05/16	13	62.54	5	63.00	63.10	8	6,237	0.13%
2022/05/13	0	62.60	0	0.00	62.40	0	6,275	0.00%
2022/05/12	4	62.63	1	62.60	62.60	3	6,301	0.05%
2022/05/11	4	63.95	4	63.80	63.80	0	6,304	0.00%
2022/05/10	20	63.40	0	0.00	64.40	20	6,344	0.32%
2022/05/09	0	64.35	0	0.00	63.80	0	6,487	0.00%
2022/05/06	18	64.55	0	0.00	64.80	18	6,722	0.27%
2022/05/05	2	65.10	6	65.20	65.30	-4	6,757	-0.06%
2022/05/04	1	64.50	0	0.00	65.20	1	6,758	0.01%
2022/05/03	0	64.80	0.4	64.80	65.00	-0.4	6,805	-0.01%
2022/04/29	0	0.00	3	64.87	65.00	-3	6,835	-0.04%
2022/04/28	2	64.80	7	65.30	65.30	-5	6,877	-0.07%
2022/04/27	1	65.30	0	0.00	65.60	1	6,836	0.01%
2022/04/26	2	67.25	1	67.80	67.20	1	6,816	0.02%
2022/04/25	0	0.00	1	66.80	68.00	-1	6,753	-0.01%
2022/04/22	1	65.80	40	66.90	68.00	-39	6,612	-0.59%
2022/04/20	5	64.76	0	0.00	65.70	5	6,431	0.08%
2022/04/18	0	0.00	30	68.50	68.50	-30	6,087	-0.49%
2022/04/15	0.1	67.30	0	0.00	67.60	0.1	6,078	0.00%
2022/04/14	0	67.60	1	67.90	67.80	-1	6,104	-0.02%
2022/04/13	0	0.00	4	67.30	68.10	-4	6,148	-0.07%
2022/04/11	30	66.50	0	0.00	66.50	30	6,222	0.48%
2022/04/08	0	0.00	3	67.20	67.60	-3	6,211	-0.05%
2022/04/07	0.1	67.02	0	0.00	66.40	0.1	6,206	0.00%
2022/04/01	0	0.00	1	68.20	68.30	-1	6,148	-0.02%
2022/03/30	0	0.00	1	68.70	68.20	-1	6,145	-0.02%
2022/03/29	50	67.90	0	0.00	68.00	50	6,154	0.81%
2022/03/28	0	0.00	2	67.85	68.30	-2	6,198	-0.03%
2022/03/24	0.1	67.98	4	67.60	67.50	-3.9	6,264	-0.06%
2022/03/22	0.5	67.10	2	67.10	67.50	-1.5	6,296	-0.02%
2022/03/21	2	66.05	1	66.70	66.60	1	6,302	0.02%
2022/03/18	147	67.30	0	0.00	65.50	147	6,251	2.35%	大買/鉅額交易
2022/03/17	1	70.30	53.8	70.80	71.00	-52.8	5,935	-0.89%
2022/03/16	0	0.00	4	69.95	70.10	-4	5,822	-0.07%
2022/03/15	1	69.40	0	0.00	69.50	1	5,775	0.02%
2022/03/14	10	70.10	3	70.23	70.00	7	5,735	0.12%
2022/03/11	31	70.22	0	0.00	70.60	31	5,733	0.54%
2022/03/10	2	70.50	6	70.32	70.60	-4	5,763	-0.07%
2022/03/09	1	69.00	1	69.21	69.50	0	5,767	0.00%
2022/03/08	0	0.00	1	68.70	68.20	-1	5,736	-0.02%
2022/03/07	0	0.00	67	67.56	68.50	-67	5,684	-1.18%
2022/03/04	1	70.00	5	69.94	69.60	-4	5,678	-0.07%
2022/03/03	6	69.62	58	70.11	69.80	-52	5,652	-0.92%
2022/03/02	0	0.00	5	68.90	68.90	-5	5,629	-0.09%
2022/03/01	0	68.50	5	68.80	68.60	-5	5,603	-0.09%
2022/02/25	1	67.50	5	67.90	68.40	-4	5,535	-0.07%
2022/02/24	0	0.00	4	67.25	67.60	-4	5,346	-0.07%
2022/02/22	0	0.00	1	67.50	67.50	-1	5,231	-0.02%
2022/02/21	3	68.00	0	0.00	68.20	3	5,164	0.06%
2022/02/18	1	68.40	0	0.00	68.20	1	5,150	0.02%
2022/02/17	2	69.05	2	68.80	68.60	0	5,109	0.00%
2022/02/16	1	67.50	10	67.90	67.90	-9	5,011	-0.18%
2022/02/15	2	66.50	0	0.00	66.50	2	4,916	0.04%
2022/02/14	0	0.00	50	66.50	66.70	-50	4,808	-1.04%
2022/02/11	1	67.00	0	0.00	67.50	1	4,718	0.02%
2022/02/10	9	69.08	3	68.27	68.60	6	4,680	0.13%
2022/02/09	13	68.42	55	68.51	69.10	-42	4,603	-0.91%
2022/02/08	7.5	68.07	46	66.33	68.80	-38.5	4,421	-0.87%
2022/02/07	0	0.00	20	64.40	64.60	-20	4,184	-0.48%
2022/01/26	1	63.60	2	63.60	63.50	-1	4,129	-0.02%
2022/01/25	66	63.05	0	0.00	63.80	66	4,165	1.58%
2022/01/21	0	0.00	2	63.25	63.70	-2	4,096	-0.05%
2022/01/20	1	63.50	0	0.00	63.70	1	4,023	0.02%
2022/01/17	1	64.00	0	0.00	63.80	1	4,041	0.02%
2022/01/14	1	63.70	0	0.00	63.80	1	4,117	0.02%
2022/01/11	0	0.00	0	63.50	63.50	0	4,622	0.00%
2022/01/04	0	0.00	26	64.26	64.40	-26	4,711	-0.55%
2021/12/29	0	0.00	2	63.50	64.10	-2	4,817	-0.04%
2021/12/28	0	0.00	2	63.90	63.80	-2	4,865	-0.04%
2021/12/27	1	63.20	0	0.00	63.60	1	4,892	0.02%
2021/12/24	0	0.00	0.1	62.60	62.70	-0.1	4,919	0.00%
2021/12/23	1.1	62.10	1	62.50	62.50	0	5,000	0.00%
2021/12/22	0	0.00	4	62.38	61.50	-4	5,056	-0.08%
2021/12/21	0	0.00	1	61.80	61.70	-1	5,079	-0.02%
2021/12/20	2	60.95	0	0.00	61.00	2	5,132	0.04%
2021/12/15	0	0.00	10	61.30	61.50	-10	5,291	-0.19%
2021/12/14	0	0.00	0.5	61.71	61.80	-0.5	5,392	-0.01%
2021/12/13	1	62.10	0	0.00	62.00	1	5,447	0.02%
2021/12/10	3	62.57	13	62.78	62.70	-10	5,531	-0.18%
2021/12/09	0	0.00	11	62.06	62.60	-11	5,564	-0.20%
2021/12/08	0	0.00	1	62.30	62.30	-1	5,538	-0.02%
2021/12/07	0	0.00	2	61.80	61.40	-2	5,523	-0.04%
2021/12/06	0	0.00	3	62.20	62.10	-3	5,513	-0.05%
2021/12/03	1	60.70	0.1	60.60	60.60	0.9	5,521	0.02%
2021/11/30	2	60.55	0	0.00	60.30	2	5,537	0.04%
2021/11/26	11	60.11	7.1	60.10	60.10	3.9	5,452	0.07%
2021/11/24	2	60.40	0	0.00	60.70	2	5,520	0.04%
2021/11/23	1	60.60	0	0.00	60.40	1	5,560	0.02%
2021/11/19	22.1	61.65	0	0.00	61.60	22.1	5,665	0.39%
2021/11/18	1	61.40	0	0.00	61.70	1	5,651	0.02%
2021/11/17	2	61.75	0	0.00	62.00	2	5,640	0.04%
2021/11/05	1	60.50	1	60.50	61.50	0	5,988	0.00%
2021/11/02	0	0.00	2	61.10	61.00	-2	6,042	-0.03%
2021/10/29	1	61.30	4.3	61.60	61.30	-3.3	6,098	-0.05%
2021/10/27	0	0.00	0.1	61.91	62.00	-0.1	6,233	0.00%
2021/10/21	2	60.81	1	60.50	60.40	1	6,652	0.02%
2021/10/20	27	60.37	1	61.71	60.40	26	6,581	0.39%
2021/10/19	49.1	62.31	27	62.50	62.10	22.1	6,426	0.34%
2021/10/18	1	64.50	1	65.30	64.80	0	6,346	0.00%
2021/10/14	0	0.00	4	65.13	64.30	-4	6,410	-0.06%
2021/10/08	0	0.00	5	63.90	64.00	-5	6,381	-0.08%
2021/10/06	0	0.00	20	63.14	63.00	-20	6,490	-0.31%
2021/10/05	0	0.00	0.1	62.30	62.30	-0.1	6,472	0.00%
2021/10/04	0	0.00	5.3	62.43	62.20	-5.3	6,476	-0.08%
2021/10/01	0	0.00	1	61.40	62.20	-1	6,517	-0.02%
2021/09/30	3.3	62.35	0	0.00	62.50	3.3	6,488	0.05%
2021/09/29	0	0.00	2	63.50	64.40	-2	6,473	-0.03%
2021/09/28	0	0.00	4	64.25	64.50	-4	6,552	-0.06%
2021/09/27	2	64.50	1.3	64.32	64.10	0.7	6,628	0.01%
2021/09/24	2	64.10	20.1	63.80	64.00	-18.1	6,687	-0.27%
2021/09/23	0	0.00	0.2	63.65	63.80	-0.2	6,730	0.00%
2021/09/22	1.2	61.48	0.2	61.40	61.80	1	7,012	0.01%
2021/09/15	0	0.00	1	62.20	61.50	-1	7,126	-0.01%
2021/09/14	1.6	61.41	1	61.00	61.10	0.6	7,201	0.01%
2021/09/13	1	60.50	0.1	60.60	60.60	0.9	7,262	0.01%
2021/09/09	0.1	59.76	0	0.00	59.60	0.1	7,537	0.00%
2021/09/08	1	59.90	1	59.50	59.60	0	7,532	0.00%
2021/09/07	3	60.20	1	60.80	60.60	2	7,486	0.03%
2021/09/06	0	0.00	11.2	61.20	60.90	-11.2	7,441	-0.15%
2021/09/01	0.3	60.80	1	61.20	60.80	-0.8	7,385	-0.01%
2021/08/31	1	60.80	0	0.00	61.20	1	7,361	0.01%
2021/08/30	2	60.60	10	60.20	61.00	-8	7,338	-0.11%
2021/08/27	3	59.60	0	0.00	59.70	3	7,302	0.04%
2021/08/26	10	58.70	1	58.80	58.90	9	7,262	0.12%
2021/08/25	1	59.50	0	0.00	59.40	1	7,197	0.01%
2021/08/24	5	58.48	0	0.00	58.40	5	7,142	0.07%
2021/08/20	0	0.00	0.1	58.00	57.50	-0.1	7,207	0.00%
2021/08/19	13	56.91	0	0.00	56.90	13	7,265	0.18%
2021/08/18	1	58.50	1.1	57.86	58.50	-0.1	7,157	0.00%
2021/08/16	0.1	59.00	1	59.20	58.60	-0.9	7,082	-0.01%
2021/08/13	1	61.20	0	0.00	61.30	1	7,037	0.01%
2021/08/12	7	61.61	0	0.00	61.20	7	7,000	0.10%
2021/08/11	0.1	62.27	8.2	62.15	62.60	-8.1	6,972	-0.12%
2021/08/10	0	0.00	1	62.20	62.60	-1	6,984	-0.01%
2021/08/06	5	62.48	0	0.00	62.50	5	7,002	0.07%
2021/08/05	4.2	62.89	1	63.10	62.90	3.2	7,051	0.04%
2021/08/04	0.1	63.20	4	63.40	63.20	-3.9	7,168	-0.05%
2021/08/03	5	63.50	0	0.00	63.90	5	7,211	0.07%
2021/08/02	2.3	64.11	1	64.30	63.90	1.3	7,178	0.02%
2021/07/30	5	63.12	8	63.55	64.10	-3	7,141	-0.04%
2021/07/29	2	59.50	1	59.50	59.80	1	6,841	0.01%
2021/07/28	0	0.00	3	58.80	58.90	-3	6,813	-0.04%
2021/07/26	0.3	58.50	0	0.00	58.70	0.3	7,109	0.00%
2021/07/23	1	58.00	0	0.00	57.90	1	7,161	0.01%
2021/07/22	1	58.80	0	0.00	58.70	1	7,133	0.01%
2021/07/21	2	58.30	7	58.86	58.50	-5	7,069	-0.07%
2021/07/20	0	58.10	0	0.00	58.00	0	7,000	0.00%
2021/07/16	1	58.10	0	0.00	58.10	1	7,027	0.01%
2021/07/15	1	58.30	20	58.60	58.40	-19	7,052	-0.27%
2021/07/14	33	58.29	0	0.00	58.20	33	7,032	0.47%
2021/07/13	21	57.32	4	57.73	57.90	17	6,963	0.24%
2021/07/12	20	56.90	0	0.00	57.00	20	6,911	0.29%
2021/07/09	3	57.00	94.1	57.20	57.50	-91.1	6,898	-1.32%
2021/07/08	0.1	57.80	0	0.00	57.80	0.1	6,935	0.00%
2021/07/06	1	58.30	0	0.00	58.20	1	6,893	0.01%
2021/07/05	7	57.71	2	57.95	57.90	5	6,857	0.07%
2021/07/02	21	56.50	7	56.83	56.90	14	6,726	0.21%
2021/07/01	14	56.91	1	57.20	56.60	13	6,649	0.20%
2021/06/30	24	57.59	1	57.70	57.60	23	6,553	0.35%
2021/06/29	15.1	58.64	5.9	58.31	57.40	9.1	6,509	0.14%
2021/06/28	11	63.77	1	63.80	63.70	10	6,222	0.16%
2021/06/25	0	0.00	1	64.50	64.10	-1	6,148	-0.02%
2021/06/24	4	64.78	2	64.85	64.70	2	6,104	0.03%
2021/06/23	2.2	63.45	0	0.00	64.10	2.2	5,975	0.04%
2021/06/22	20	64.50	1	64.30	63.60	19	5,838	0.33%
2021/06/18	31	65.99	0	0.00	64.90	31	5,662	0.55%
2021/06/03	0	0.00	1	65.90	65.60	-1	6,683	-0.01%
2021/06/02	0	0.00	0.2	65.85	66.20	-0.2	6,715	0.00%
2021/06/01	0.9	66.20	0	0.00	66.40	0.9	6,879	0.01%
2021/05/31	1	65.80	0	0.00	66.20	1	7,003	0.01%
2021/05/28	0	0.00	20	65.80	65.70	-20	7,047	-0.28%
2021/05/27	0	0.00	1	63.60	63.50	-1	7,125	-0.01%
2021/05/26	0.3	63.20	0	0.00	63.20	0.3	7,288	0.00%
2021/05/25	0.6	63.00	0	0.00	63.00	0.6	7,395	0.01%
2021/05/24	2	62.05	0	0.00	63.20	2	7,499	0.03%
2021/05/21	1	63.00	0	0.00	63.10	1	7,600	0.01%
2021/05/20	1	62.20	0	0.00	62.60	1	7,744	0.01%
2021/05/18	1	61.50	1	61.50	62.00	0	7,955	0.00%
2021/05/17	1	61.00	7	61.29	61.10	-6	8,033	-0.07%
2021/05/14	1	61.80	0	0.00	61.90	1	8,008	0.01%
2021/05/13	2	61.20	2	60.85	60.90	0	8,049	0.00%
2021/05/12	0.2	61.20	5	60.80	61.20	-4.8	8,044	-0.06%
2021/05/11	0.3	63.67	2	63.90	63.00	-1.7	8,078	-0.02%
2021/05/10	0	0.00	1	66.40	66.00	-1	8,070	-0.01%
2021/05/07	1	64.60	5	66.24	67.40	-4	8,241	-0.05%
2021/05/05	0	0.00	1	66.00	65.80	-1	8,361	-0.01%
2021/05/04	0	0.00	1.4	67.03	66.30	-1.4	8,559	-0.02%
2021/05/03	2	66.90	4.1	66.89	67.10	-2.1	8,517	-0.02%
2021/04/29	0	0.00	1	64.50	63.90	-1	8,343	-0.01%
2021/04/28	0	0.00	4	64.28	64.50	-4	8,294	-0.05%
2021/04/27	0	0.00	5	64.50	64.40	-5	8,368	-0.06%
2021/04/26	0	0.00	1.4	64.84	64.90	-1.4	8,364	-0.02%
2021/04/22	0.2	63.80	1	63.80	63.50	-0.8	8,463	-0.01%
2021/04/20	20	64.30	1	64.49	64.20	19	8,499	0.22%
2021/04/19	2	62.85	0	0.00	63.50	2	8,541	0.02%
2021/04/16	1	62.30	0	0.00	63.00	1	8,612	0.01%
2021/04/15	0	0.00	1	62.50	62.50	-1	8,690	-0.01%
2021/04/14	0	0.00	104.1	63.00	62.30	-104.1	8,731	-1.19%	大賣/鉅額交易
2021/04/13	5	63.50	3	63.10	63.00	2	8,837	0.02%
2021/04/12	1.1	63.94	2	64.80	64.00	-0.9	8,901	-0.01%
2021/04/09	1	64.90	0	0.00	64.80	1	9,032	0.01%
2021/04/08	0	0.00	27.2	65.00	65.20	-27.2	9,032	-0.30%
2021/04/07	0	0.00	4.2	64.15	64.50	-4.2	8,998	-0.05%
2021/04/06	0	0.00	1	63.00	63.00	-1	8,948	-0.01%
2021/04/01	0	0.00	3.1	63.10	63.20	-3.1	8,959	-0.03%
2021/03/31	0	0.00	0.1	63.80	62.80	-0.1	8,883	0.00%
2021/03/30	0	0.00	7.1	63.07	64.00	-7.1	8,781	-0.08%
2021/03/29	0	0.00	0.4	62.30	62.70	-0.4	8,740	0.00%
2021/03/26	1	61.70	20	61.90	61.90	-19	8,735	-0.22%
2021/03/23	0	0.00	1	61.20	61.60	-1	8,998	-0.01%
2021/03/22	2	61.00	0	0.00	61.30	2	8,991	0.02%
2021/03/19	0	61.00	0	0.00	61.10	0	8,988	0.00%
2021/03/18	0	0.00	6	61.77	61.60	-6	8,868	-0.07%
2021/03/17	0	0.00	3.2	60.19	60.50	-3.2	8,820	-0.04%
2021/03/16	5	60.30	11	60.25	60.30	-6	8,797	-0.07%
2021/03/12	3	59.80	35	60.40	62.10	-32	8,654	-0.37%
2021/03/11	3	58.53	2	58.75	58.70	1	8,470	0.01%
2021/03/10	3	57.67	2	58.00	58.00	1	8,425	0.01%
2021/03/09	26	57.21	4	57.00	57.20	22	8,380	0.26%
2021/03/08	2	58.50	0.2	58.70	58.50	1.8	8,115	0.02%
2021/03/05	5.5	57.99	0	0.00	58.40	5.5	8,103	0.07%
2021/03/04	2	58.90	0.3	58.80	58.80	1.7	8,104	0.02%
2021/03/03	0	0.00	4	59.50	59.30	-4	8,025	-0.05%
2021/03/02	9	59.46	0	0.00	58.80	9	7,948	0.11%
2021/02/26	5.5	59.29	0	0.00	59.40	5.5	7,815	0.07%
2021/02/25	2	61.00	4.1	61.07	60.70	-2.1	7,575	-0.03%
2021/02/24	0	0.00	3	61.00	60.00	-3	7,513	-0.04%
2021/02/23	1	60.20	2	60.40	60.20	-1	7,422	-0.01%
2021/02/22	3.5	59.99	10.3	59.88	61.20	-6.8	7,354	-0.09%
2021/02/19	0	0.00	0.1	58.10	58.50	-0.1	7,273	0.00%
2021/02/18	3	58.33	24.8	58.34	58.40	-21.8	7,244	-0.30%
2021/02/17	32	56.48	0	0.00	56.80	32	7,173	0.45%
2021/02/04	0	0.00	4	56.40	56.10	-4	7,039	-0.06%
2021/02/02	1	56.10	2.3	55.98	56.10	-1.3	6,942	-0.02%
2021/01/29	0	0.00	1	55.10	54.90	-1	6,717	-0.01%
2021/01/28	0	0.00	0.4	56.80	57.00	-0.4	6,543	-0.01%
2021/01/27	0	0.00	10	57.95	57.60	-10	6,467	-0.15%
2021/01/26	6	57.20	27.4	56.95	56.60	-21.4	6,336	-0.34%
2021/01/25	0	0.00	19	54.13	54.40	-19	6,166	-0.31%
2021/01/22	1	53.00	3	53.30	53.00	-2	6,154	-0.03%
2021/01/21	0	0.00	2.4	52.16	52.70	-2.4	6,133	-0.04%
2021/01/20	2	52.10	3	51.93	51.90	-1	6,165	-0.02%
2021/01/19	1.2	53.08	0	0.00	53.10	1.2	6,095	0.02%
2021/01/15	0.1	53.60	7	53.90	53.80	-6.9	6,012	-0.11%
2021/01/14	2	54.00	2	54.00	53.60	0	5,979	0.00%
2021/01/13	0	0.00	3	53.87	53.60	-3	5,932	-0.05%
2021/01/12	1	53.00	12	53.26	52.80	-11	5,878	-0.19%
2021/01/11	35	53.30	6	53.33	53.80	29	5,800	0.50%
2021/01/08	0	0.00	2	52.00	52.60	-2	5,738	-0.03%
2021/01/07	37	52.44	26	52.26	52.20	11	5,643	0.19%
2021/01/06	12	51.65	14.4	51.82	51.50	-2.4	5,581	-0.04%
2021/01/05	2	51.25	0	0.00	51.60	2	5,375	0.04%
2021/01/04	2	51.00	23	50.18	51.40	-21	5,291	-0.40%
2020/12/30	2	49.83	1	49.95	50.00	1	5,174	0.02%
2020/12/28	0	0.00	1	49.85	49.90	-1	5,162	-0.02%
2020/12/24	0	0.00	1	49.20	49.20	-1	5,185	-0.02%
2020/12/23	1	49.00	0	0.00	49.00	1	5,149	0.02%
2020/12/18	0	0.00	1	48.00	48.00	-1	5,132	-0.02%
2020/12/17	3	48.60	0	0.00	48.50	3	4,936	0.06%
2020/12/16	1	48.90	3	48.92	49.15	-2	4,909	-0.04%
2020/12/15	35	48.45	0	0.00	48.20	35	4,923	0.71%
2020/12/14	0	0.00	1	48.95	48.50	-1	4,941	-0.02%
2020/12/11	0	0.00	1	48.65	48.90	-1	4,987	-0.02%
2020/12/09	2	48.95	0.1	49.00	49.25	1.9	4,972	0.04%
2020/12/07	2	48.90	101	48.90	49.10	-99	4,897	-2.02%	大賣/
2020/12/04	0	0.00	1	49.50	49.40	-1	4,826	-0.02%
2020/12/03	0	0.00	2	49.25	49.20	-2	4,805	-0.04%
2020/12/02	0	0.00	11	49.17	49.35	-11	4,779	-0.23%
2020/12/01	0	0.00	1	48.65	48.85	-1	4,779	-0.02%
2020/11/30	10	48.70	9	49.20	48.05	1	4,794	0.02%
2020/11/27	2	49.05	14	48.94	49.05	-12	4,647	-0.26%
2020/11/26	0	0.00	7	48.53	48.65	-7	4,653	-0.15%
2020/11/25	0	0.00	1.1	48.48	48.25	-1.1	4,727	-0.02%
2020/11/24	0	0.00	0	48.10	48.30	0	4,747	0.00%
2020/11/23	0	0.00	11	48.48	48.50	-11	4,715	-0.23%
2020/11/20	4	48.35	0	0.00	48.00	4	4,681	0.09%
2020/11/19	0	0.00	20	48.65	48.75	-20	4,638	-0.43%
2020/11/18	0	0.00	1	48.55	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	1	48.10	48.30	-1	4,579	-0.02%
2020/11/16	1	47.65	0	0.00	47.60	1	4,603	0.02%
2020/11/09	3	47.50	5	47.30	47.40	-2	4,629	-0.04%
2020/11/06	2	47.40	5	47.52	47.25	-3	4,654	-0.06%
2020/11/05	8	47.33	6	47.20	47.30	2	4,711	0.04%
2020/11/04	1	46.75	3	47.17	47.25	-2	4,729	-0.04%
2020/11/03	0	0.00	2	46.80	46.50	-2	4,732	-0.04%
2020/11/02	2.9	46.20	0	0.00	45.85	2.9	4,759	0.06%
2020/10/29	0	0.00	3.2	46.30	46.50	-3.2	4,903	-0.07%
2020/10/28	0	0.00	5	46.37	46.55	-5	5,203	-0.10%
2020/10/27	3	46.07	0	0.00	46.00	3	5,929	0.05%
2020/10/23	0	0.00	6	45.50	45.55	-6	6,057	-0.10%
2020/10/22	2	45.45	0	0.00	45.40	2	6,145	0.03%
2020/10/19	0	0.00	12	46.20	46.00	-12	6,223	-0.19%
2020/10/16	0	0.00	1	46.05	46.00	-1	6,269	-0.02%
2020/10/13	2	45.85	1	45.65	45.70	1	6,410	0.02%
2020/10/12	1	45.80	0	0.00	45.75	1	6,555	0.02%
2020/10/08	1	45.65	3	45.60	45.65	-2	6,709	-0.03%
2020/10/07	6	45.48	0	0.00	45.40	6	6,787	0.09%
2020/10/06	3	45.70	0	0.00	45.90	3	6,870	0.04%
2020/10/05	0	0.00	1	45.70	45.80	-1	6,944	-0.01%
2020/09/28	0.4	45.90	0	0.00	45.90	0.4	7,213	0.01%
2020/09/25	1	45.00	1	45.05	45.00	0	7,296	0.00%
2020/09/24	2	45.23	0	0.00	45.00	2	7,318	0.03%
2020/09/23	1	46.00	0	0.00	46.00	1	7,317	0.01%
2020/09/22	5	46.00	0	0.00	45.85	5	7,388	0.07%
2020/09/17	1	47.35	0	0.00	47.10	1	7,787	0.01%
2020/09/16	1	47.10	7.2	47.25	47.50	-6.2	8,393	-0.07%
2020/09/15	0	0.00	18	46.80	47.00	-18	8,635	-0.21%
2020/09/11	0	0.00	1	46.10	46.25	-1	9,129	-0.01%
2020/09/10	1	46.10	0	0.00	46.00	1	9,250	0.01%
2020/09/09	41	45.88	0	0.00	46.15	41	9,381	0.44%
2020/09/04	2	45.60	0	0.00	45.95	2	9,726	0.02%
2020/09/02	4	46.10	0	0.00	46.05	4	9,893	0.04%
2020/08/31	0.3	46.65	0	0.00	46.40	0.3	9,990	0.00%
2020/08/28	4	46.70	0	0.00	46.65	4	10,032	0.04%
2020/08/26	3	46.85	0	0.00	47.00	3	10,196	0.03%
2020/08/24	2	46.90	0	0.00	46.90	2	10,330	0.02%
2020/08/21	1	47.15	0	0.00	47.00	1	10,385	0.01%
2020/08/20	0	0.00	1	46.70	46.90	-1	10,416	-0.01%
2020/08/19	2	48.35	0	0.00	48.10	2	10,435	0.02%
2020/08/18	0	0.00	1	48.05	47.95	-1	10,385	-0.01%
2020/08/17	0	0.00	2	48.00	47.85	-2	10,402	-0.02%
2020/08/14	2	47.08	0	0.00	47.20	2	10,414	0.02%
2020/08/12	6	47.58	230	47.52	47.60	-224	10,470	-2.14%	大賣/鉅額交易
2020/08/11	3	47.92	75	47.91	48.00	-72	10,470	-0.69%
2020/08/10	0	0.00	40	48.70	48.50	-40	10,523	-0.38%
2020/08/07	3	49.02	1.3	48.99	48.95	1.7	10,562	0.02%
2020/08/06	0	0.00	20	48.68	48.85	-20	10,557	-0.19%
2020/08/05	42	49.77	3	49.18	49.10	39	10,579	0.37%
2020/08/04	305	48.99	7	48.90	49.35	298	10,545	2.83%	大買/鉅額交易
2020/08/03	12	48.90	3	49.06	48.60	9	10,452	0.09%
2020/07/31	46	49.20	28.6	49.44	49.60	17.4	10,222	0.17%
2020/07/30	10	45.23	0	0.00	45.70	10	9,516	0.11%
2020/07/29	2	45.05	5	44.85	44.80	-3	9,473	-0.03%
2020/07/28	1	45.00	0	0.00	45.05	1	9,560	0.01%
2020/07/27	0	0.00	2	45.55	45.50	-2	9,662	-0.02%
2020/07/22	1	46.70	0	0.00	46.70	1	9,665	0.01%
2020/07/13	0	0.00	3	46.67	47.10	-3	9,445	-0.03%
2020/07/10	1	46.75	0	0.00	46.70	1	9,418	0.01%
2020/07/09	2	47.10	0	0.00	47.10	2	9,373	0.02%
2020/07/08	6	47.10	3	47.15	47.15	3	9,233	0.03%
2020/07/07	9.7	46.83	0	0.00	47.05	9.7	9,124	0.11%
2020/07/06	1	47.05	0	0.00	47.05	1	9,052	0.01%
2020/07/03	1	46.80	0	0.00	46.85	1	9,031	0.01%
2020/07/02	4	46.94	0	0.00	47.15	4	9,062	0.04%
2020/07/01	0	0.00	1	47.00	46.75	-1	9,093	-0.01%
2020/06/30	0	0.00	1	46.90	46.30	-1	9,056	-0.01%
2020/06/29	27	46.85	0	0.00	46.50	27	9,047	0.30%
2020/06/24	33	47.64	0	0.00	47.30	33	8,911	0.37%
2020/06/23	19	47.87	4	48.00	47.40	15	8,773	0.17%
2020/06/22	7	53.16	12	53.05	53.10	-5	8,201	-0.06%
2020/06/19	4	52.00	3	52.23	52.40	1	7,984	0.01%
2020/06/18	0	0.00	1	51.70	52.40	-1	7,710	-0.01%
2020/06/17	1	51.30	6.1	51.33	51.30	-5.1	7,599	-0.07%
2020/06/16	0	0.00	30	51.18	51.10	-30	7,683	-0.39%
2020/06/15	6	51.33	0	51.00	51.30	6	7,769	0.08%
2020/06/12	0	0.00	10	50.20	50.80	-10	7,842	-0.13%
2020/06/11	4	51.35	0	0.00	50.70	4	7,891	0.05%
2020/06/10	0	0.00	1	51.30	51.40	-1	7,831	-0.01%
2020/06/09	0	0.00	1	50.50	50.60	-1	7,922	-0.01%
2020/06/08	1	50.80	0	0.00	50.80	1	8,045	0.01%
2020/06/04	0	0.00	5	49.70	49.85	-5	8,097	-0.06%
2020/06/03	0	0.00	12	49.55	49.55	-12	8,104	-0.15%
2020/06/02	0.5	48.70	2.4	48.78	48.75	-1.9	8,024	-0.02%
2020/06/01	1	49.00	3.1	48.99	48.85	-2.1	8,099	-0.03%
2020/05/28	0	0.00	3.8	48.26	48.20	-3.8	8,270	-0.05%
2020/05/27	0	0.00	3.4	48.64	48.65	-3.4	8,475	-0.04%
2020/05/26	0	0.00	31	48.04	48.00	-31	8,632	-0.36%
2020/05/25	3	46.80	1	46.80	47.25	2	8,538	0.02%
2020/05/22	1	46.90	0	0.00	46.75	1	8,600	0.01%
2020/05/21	13	47.35	2	47.28	47.35	11	8,654	0.13%
2020/05/20	0	0.00	5	46.95	46.80	-5	8,706	-0.06%
2020/05/19	6	46.78	21.4	46.86	46.80	-15.4	8,790	-0.18%
2020/05/18	1	45.75	45	45.62	45.50	-44	8,698	-0.51%
2020/05/15	3	46.00	20	46.10	46.10	-17	8,648	-0.20%
2020/05/14	0	0.00	2.4	46.88	46.85	-2.4	8,495	-0.03%
2020/05/13	3	46.90	4	46.95	46.85	-1	8,397	-0.01%
2020/05/11	2	47.15	0	0.00	46.95	2	8,288	0.02%
2020/05/04	11	45.45	2	46.30	46.50	9	7,975	0.11%
2020/04/30	5	46.27	6	46.43	46.50	-1	7,841	-0.01%
2020/04/29	11	45.56	10	45.65	45.40	1	7,718	0.01%
2020/04/28	6	44.70	4	44.99	45.05	2	7,755	0.03%
2020/04/23	11	43.55	12	44.06	44.00	-1	7,797	-0.01%
2020/04/22	10	43.35	1	43.50	43.50	9	7,731	0.12%
2020/04/21	12	42.88	0	0.00	43.00	12	7,654	0.16%
2020/04/17	0	0.00	6	43.05	42.95	-6	7,499	-0.08%
2020/04/16	1	43.20	0	0.00	43.20	1	7,392	0.01%
2020/04/15	8	43.63	5	43.80	43.70	3	7,306	0.04%
2020/04/14	2	43.40	3	43.00	43.25	-1	7,251	-0.01%
2020/04/09	0	0.00	2	42.40	42.15	-2	7,205	-0.03%
2020/04/08	4	42.18	0	0.00	42.15	4	7,196	0.06%
2020/04/07	1	42.15	0	0.00	42.10	1	7,149	0.01%
2020/04/06	1	41.95	0	0.00	42.25	1	7,047	0.01%
2020/04/01	1	41.40	0	0.00	41.35	1	6,917	0.01%
2020/03/30	2	40.90	2	40.75	41.00	0	6,708	0.00%
2020/03/27	9	41.24	41	41.18	40.95	-32	6,649	-0.48%
2020/03/26	1	41.45	1	41.10	40.85	0	6,591	0.00%
2020/03/25	0	0.00	2	40.63	40.50	-2	6,604	-0.03%
2020/03/24	2	40.20	9	40.03	39.35	-7	6,524	-0.11%
2020/03/23	5	38.72	2	38.95	38.55	3	6,496	0.05%
2020/03/20	2	39.70	4	40.48	40.65	-2	6,462	-0.03%
2020/03/19	1	38.00	27	38.01	37.80	-26	6,314	-0.41%
2020/03/18	54	39.45	11	39.47	39.10	43	6,121	0.70%
2020/03/17	2	39.80	0	0.00	39.40	2	6,012	0.03%
2020/03/16	4	40.88	0	0.00	40.35	4	5,848	0.07%
2020/03/13	24	39.95	3	40.40	41.30	21	5,725	0.37%
2020/03/12	4	42.18	17	42.24	42.00	-13	5,480	-0.24%
2020/03/11	2	44.05	0	0.00	44.20	2	5,258	0.04%
2020/03/10	5	44.65	0	0.00	44.00	5	5,216	0.10%
2020/03/09	10	43.81	1	44.10	44.00	9	5,074	0.18%
2020/03/06	5	44.20	0	0.00	44.35	5	5,015	0.10%
2020/03/05	1	44.85	13	45.12	44.85	-12	4,966	-0.24%
2020/03/04	5	45.15	1	43.95	45.10	4	4,875	0.08%
2020/03/03	3	44.52	0	0.00	43.95	3	4,719	0.06%
2020/03/02	6	42.61	1	42.60	42.85	5	4,574	0.11%
2020/02/27	31	44.09	0	0.00	43.85	31	4,715	0.66%
2020/02/26	1	43.60	0	0.00	43.45	1	4,524	0.02%
2020/02/25	4	43.88	0	0.00	43.95	4	4,492	0.09%
2020/02/24	24	44.13	0	0.00	44.00	24	4,496	0.53%
2020/02/21	4	45.74	0	0.00	45.60	4	4,422	0.09%
2020/02/20	16	46.66	5	46.95	46.60	11	4,361	0.25%
2020/02/13	1	47.25	0	0.00	47.10	1	4,469	0.02%
2020/02/12	21	47.19	2	47.05	47.10	19	4,532	0.42%
2020/02/11	2	47.00	0	0.00	46.95	2	4,537	0.04%
2020/02/10	1	46.80	0	0.00	47.00	1	4,607	0.02%
2020/02/03	3	47.05	21	46.45	47.00	-18	4,925	-0.37%
2020/01/31	0	0.00	5	47.96	47.20	-5	4,919	-0.10%
2020/01/30	5	46.84	1	46.80	45.65	4	4,862	0.08%
2020/01/20	0	0.00	5	50.10	50.00	-5	4,775	-0.10%
2020/01/17	0	0.00	2	49.85	50.00	-2	4,867	-0.04%
2020/01/08	1	49.00	0	0.00	48.70	1	6,027	0.02%
2020/01/07	1	48.95	0	0.00	48.90	1	6,080	0.02%
2020/01/06	1	49.10	0	0.00	49.05	1	6,158	0.02%
2020/01/03	1	49.50	2	49.60	49.70	-1	6,196	-0.02%
2020/01/02	2	49.25	0	0.00	49.20	2	6,312	0.03%
2019/12/26	1	49.50	0	0.00	49.90	1	6,561	0.02%
2019/12/24	0.2	49.50	0.2	49.50	49.50	0	6,829	0.00%
2019/12/23	1	49.80	0	0.00	49.75	1	6,920	0.01%
2019/12/19	0	0.00	2	50.75	50.50	-2	6,975	-0.03%
2019/12/18	0	0.00	11	50.89	51.10	-11	6,984	-0.16%
2019/12/17	1	50.00	0	0.00	50.60	1	7,060	0.01%
2019/12/13	0	0.00	4	50.04	50.20	-4	7,061	-0.06%
2019/12/12	2	49.90	1	50.00	49.70	1	7,039	0.01%
2019/12/11	0	0.00	1	49.90	49.90	-1	7,034	-0.01%
2019/12/10	0.2	49.15	0	0.00	49.15	0.2	7,045	0.00%
2019/12/09	1.1	48.94	2	49.55	49.55	-0.9	7,070	-0.01%
2019/12/06	0.3	49.10	0	0.00	49.10	0.3	7,085	0.00%
2019/12/05	2	49.35	0	0.00	49.50	2	7,090	0.03%
2019/12/04	0.2	48.60	0	0.00	48.75	0.2	7,085	0.00%
2019/12/03	1	48.40	0	0.00	48.50	1	7,139	0.01%
2019/12/02	40	48.65	0	0.00	48.30	40	7,129	0.56%
2019/11/29	2	48.40	1	48.80	48.40	1	7,151	0.01%
2019/11/28	1	49.25	0	0.00	49.10	1	7,169	0.01%
2019/11/27	2.6	49.83	0	0.00	49.60	2.6	7,282	0.04%
2019/11/26	2.4	49.79	40.3	50.10	49.75	-37.9	7,305	-0.52%
2019/11/25	11	50.20	16	50.46	50.10	-5	6,922	-0.07%
2019/11/21	0	0.00	5	50.10	50.60	-5	7,051	-0.07%
2019/11/20	4	50.50	0	0.00	50.60	4	6,986	0.06%
2019/11/19	2	50.20	0	0.00	50.40	2	7,015	0.03%
2019/11/18	0	0.00	1	50.50	50.60	-1	7,096	-0.01%
2019/11/15	0	0.00	0.1	49.90	49.95	-0.1	7,244	0.00%
2019/11/14	0	0.00	1	50.00	49.45	-1	7,295	-0.01%
2019/11/12	1	49.85	10	50.50	50.60	-9	7,580	-0.12%
2019/11/11	12	49.80	1	49.95	49.90	11	7,577	0.15%
2019/11/08	1	50.60	1	50.50	50.40	0	7,597	0.00%
2019/11/06	0	0.00	26	51.13	50.80	-26	7,782	-0.33%
2019/11/05	1	51.40	2	51.25	51.50	-1	7,928	-0.01%
2019/11/04	0	0.00	2	50.55	50.70	-2	7,945	-0.03%
2019/10/31	0	0.00	2	49.73	50.20	-2	8,248	-0.02%
2019/10/30	1.5	49.43	0	0.00	49.50	1.5	8,577	0.02%
2019/10/29	1	49.75	0	0.00	49.90	1	8,695	0.01%
2019/10/28	1	49.10	4	49.46	49.55	-3	8,690	-0.03%
2019/10/25	3	49.38	6	49.97	49.50	-3	8,652	-0.03%
2019/10/24	2	49.60	7.2	50.41	50.10	-5.2	8,605	-0.06%
2019/10/23	6	49.87	3.6	49.16	49.20	2.4	8,508	0.03%
2019/10/22	0	0.00	27	49.85	51.50	-27	8,344	-0.32%
2019/10/18	2	48.13	1	48.80	48.05	1	8,163	0.01%
2019/10/17	1	48.45	0	0.00	48.55	1	8,089	0.01%
2019/10/16	10	48.40	0	0.00	48.90	10	8,062	0.12%
2019/10/15	1	49.00	0	0.00	48.95	1	8,022	0.01%
2019/10/14	1	49.35	0	0.00	49.00	1	8,032	0.01%
2019/10/09	11	48.40	0	48.35	48.30	11	7,978	0.14%
2019/10/08	0	0.00	5	50.28	49.10	-5	7,972	-0.06%
2019/10/07	1	48.60	1	48.60	48.70	0	7,876	0.00%
2019/10/04	1	49.00	1	49.70	48.90	0	7,876	0.00%
2019/10/03	1	48.65	1	49.00	49.20	0	7,817	0.00%
2019/10/02	1	48.30	0	0.00	48.50	1	7,722	0.01%
2019/10/01	1	49.15	0	48.65	48.90	1	7,650	0.01%
2019/09/27	1	50.40	1	49.10	49.30	0	7,555	0.00%
2019/09/25	0	0.00	16	49.09	49.80	-16	7,362	-0.22%
2019/09/23	10	48.10	0	0.00	48.25	10	7,236	0.14%
2019/09/20	0	0.00	5	48.70	48.60	-5	7,247	-0.07%
2019/09/18	0	0.00	0	48.60	48.80	0	7,117	0.00%
2019/09/16	6	48.03	1	48.15	48.15	5	7,141	0.07%
2019/09/12	0	0.00	5	49.20	48.90	-5	7,120	-0.07%
2019/09/06	0	0.00	1	49.00	49.00	-1	7,067	-0.01%
2019/09/04	0	0.00	2.1	48.50	48.60	-2.1	6,968	-0.03%
2019/09/03	7	47.89	0	0.00	47.70	7	6,916	0.10%
2019/08/30	1	50.00	8	49.61	50.00	-7	6,881	-0.10%
2019/08/29	0	0.00	15	48.65	48.90	-15	6,773	-0.22%
2019/08/27	0	0.00	2	48.73	48.40	-2	6,762	-0.03%
2019/08/22	25	48.55	25	48.36	48.55	0	6,697	0.00%
2019/08/21	1	47.65	41	48.38	48.00	-40	6,822	-0.59%
2019/08/20	0	0.00	46	48.91	49.00	-46	6,719	-0.68%
2019/08/19	0	0.00	4	47.55	47.10	-4	6,537	-0.06%
2019/08/16	4	47.95	7	47.57	47.90	-3	6,449	-0.05%
2019/08/14	10	46.40	10	46.45	46.30	0	6,153	0.00%
2019/08/12	10	47.41	5	46.78	46.40	5	6,048	0.08%
2019/08/08	0	0.00	1.5	46.67	46.80	-1.5	5,952	-0.02%
2019/08/07	9	46.52	11	46.01	46.00	-2	5,807	-0.03%
2019/08/06	23	45.67	1.1	46.79	46.80	21.9	5,647	0.39%
2019/08/05	21	46.90	2	46.88	47.00	19	5,463	0.35%
2019/08/02	0	0.00	24	46.83	47.00	-24	5,354	-0.45%
2019/08/01	0	0.00	10	45.88	46.25	-10	5,076	-0.20%
2019/07/30	1	43.50	9	43.66	43.60	-8	4,608	-0.17%
2019/07/29	0.4	43.40	0	0.00	43.55	0.4	4,599	0.01%
2019/07/26	1	43.15	0	0.00	43.15	1	4,559	0.02%
2019/07/25	1	43.50	0	0.00	43.50	1	4,556	0.02%
2019/07/24	0	0.00	1.7	43.73	43.70	-1.7	4,661	-0.04%
2019/07/23	14	43.24	2	43.70	43.70	12	4,723	0.25%
2019/07/22	27	43.51	1	42.90	43.00	26	4,642	0.56%
2019/07/19	4	47.38	1	47.10	47.10	3	4,397	0.07%
2019/07/16	0	0.00	21	47.44	47.20	-21	4,222	-0.50%
2019/07/15	0	0.00	26	47.01	47.00	-26	4,107	-0.63%
2019/07/10	0	0.00	1	46.80	46.70	-1	4,107	-0.02%
2019/07/05	0	0.00	4	46.60	46.70	-4	4,175	-0.10%
2019/07/04	3	46.60	1	46.45	46.50	2	4,206	0.05%
2019/07/03	0	0.00	1	46.15	46.10	-1	4,224	-0.02%
2019/07/02	0	0.00	8	45.99	45.90	-8	4,251	-0.19%
2019/07/01	3	45.77	0	0.00	45.80	3	4,259	0.07%
2019/06/28	0	0.00	8	45.59	45.50	-8	4,303	-0.19%
2019/06/27	0	0.00	2.6	45.30	45.30	-2.6	4,312	-0.06%
2019/06/26	1	45.00	0	0.00	45.00	1	4,412	0.02%
2019/06/25	7	44.91	0	0.00	44.95	7	4,441	0.16%
2019/06/21	5	44.96	0	0.00	44.80	5	4,478	0.11%
2019/06/19	0	0.00	2	45.60	45.70	-2	4,437	-0.05%
2019/06/14	2	44.80	0	0.00	45.10	2	4,491	0.04%
2019/06/13	2	45.15	0	0.00	45.15	2	4,511	0.04%
2019/06/11	1	45.45	0	0.00	45.50	1	4,657	0.02%
2019/06/10	0	0.00	4	45.99	46.00	-4	4,664	-0.09%
2019/06/05	0	0.00	1	45.70	45.45	-1	4,680	-0.02%
2019/06/04	0	0.00	1	45.55	45.25	-1	4,691	-0.02%
2019/06/03	0	0.00	100	45.50	45.50	-100	4,712	-2.12%
2019/05/30	0	0.00	7	45.02	45.10	-7	4,772	-0.15%
2019/05/28	0	0.00	3.1	44.34	44.35	-3.1	5,194	-0.06%
2019/05/24	0	0.00	2	44.15	44.10	-2	5,172	-0.04%
2019/05/22	0	0.00	54	43.94	43.80	-54	5,239	-1.03%
2019/05/21	0	0.00	12	43.75	44.20	-12	5,284	-0.23%
2019/05/20	2	43.70	1	43.60	43.65	1	5,265	0.02%
2019/05/17	5	43.10	1	43.15	42.95	4	5,277	0.08%
2019/05/16	5	43.10	0	0.00	43.05	5	5,314	0.09%
2019/05/15	0	0.00	10	43.55	43.50	-10	5,388	-0.19%
2019/05/14	5.3	42.81	0	0.00	42.80	5.3	5,453	0.10%
2019/05/13	6	43.01	0	0.00	43.00	6	5,452	0.11%
2019/05/10	20	43.20	0	0.00	43.05	20	5,622	0.36%
2019/05/09	1	43.15	0	0.00	43.40	1	5,755	0.02%
2019/05/07	0	0.00	7	43.90	44.30	-7	5,821	-0.12%
2019/05/06	30	43.06	3	43.20	43.25	27	5,845	0.46%
2019/05/03	1	43.40	0	0.00	43.70	1	5,914	0.02%
2019/04/30	8	43.68	0	0.00	43.55	8	6,144	0.13%
2019/04/26	10	45.10	10	44.90	45.20	0	6,104	0.00%
2019/04/25	0	0.00	2	45.00	45.10	-2	6,195	-0.03%
2019/04/22	0	0.00	1	44.55	44.70	-1	6,355	-0.02%
2019/04/18	0	0.00	2	44.60	44.30	-2	6,616	-0.03%
2019/04/17	1	44.55	0	0.00	44.30	1	6,802	0.01%
2019/04/16	1	44.35	0	0.00	44.35	1	6,890	0.01%
2019/04/15	1	44.40	0	0.00	44.50	1	6,940	0.01%
2019/04/12	3	44.15	1	44.25	43.95	2	7,004	0.03%
2019/04/11	2	44.45	1	44.25	44.25	1	7,075	0.01%
2019/04/09	1	45.10	0	0.00	45.15	1	7,082	0.01%
2019/04/08	3	45.25	1	45.25	45.35	2	7,083	0.03%
2019/04/03	0	0.00	20	44.80	44.90	-20	7,072	-0.28%
2019/04/02	20	44.90	4	44.73	44.80	16	7,062	0.23%
2019/03/29	12	44.46	0	0.00	44.85	12	6,982	0.17%
2019/03/28	3	44.53	5	45.25	44.05	-2	6,945	-0.03%
2019/03/27	0	0.00	20	45.25	45.20	-20	6,941	-0.29%
2019/03/26	11	45.22	0	0.00	45.35	11	7,050	0.16%
2019/03/25	0	0.00	6	45.03	45.30	-6	7,124	-0.08%
2019/03/22	0	0.00	22	44.61	44.85	-22	7,130	-0.31%
2019/03/20	0	0.00	1	44.40	44.45	-1	7,192	-0.01%
2019/03/19	1	44.25	23	44.25	44.15	-22	7,223	-0.30%
2019/03/15	0	0.00	1	44.35	44.10	-1	7,313	-0.01%
2019/03/14	20	43.60	1	43.75	43.40	19	7,266	0.26%
2019/03/13	1	43.75	0	0.00	43.75	1	7,266	0.01%
2019/03/12	1	44.05	1	43.95	43.60	0	7,293	0.00%
2019/03/08	0	0.00	1	43.50	43.40	-1	7,455	-0.01%
2019/03/06	0	0.00	1	43.70	43.55	-1	7,935	-0.01%
2019/03/05	3	43.02	0	0.00	43.10	3	8,033	0.04%
2019/03/04	14	43.43	0	0.00	43.10	14	8,087	0.17%
2019/02/27	39	44.69	0	0.00	44.55	39	7,947	0.49%
2019/02/26	1	47.35	7	47.30	47.20	-6	7,749	-0.08%
2019/02/25	1	46.15	5	46.07	46.40	-4	7,680	-0.05%
2019/02/22	103	45.79	0	0.00	45.85	103	7,702	1.34%	大買/鉅額交易
2019/02/21	2	45.33	1	45.35	45.50	1	7,706	0.01%
2019/02/20	3	45.60	2	45.90	45.95	1	7,720	0.01%
2019/02/18	0	0.00	2	46.15	46.15	-2	7,802	-0.03%
2019/02/15	0	0.00	10	45.65	45.60	-10	7,837	-0.13%
2019/02/14	2	45.10	0.7	45.50	45.65	1.3	7,846	0.02%
2019/02/12	0	0.00	33	46.34	46.60	-33	7,819	-0.42%
2019/02/11	1	46.30	13	46.37	46.65	-12	7,868	-0.15%
2019/01/30	0	0.00	14	45.10	45.25	-14	7,772	-0.18%
2019/01/29	0	0.00	7	44.81	44.85	-7	7,693	-0.09%
2019/01/28	0	0.00	5	44.50	44.50	-5	7,670	-0.07%
2019/01/25	0	0.00	28	44.44	44.50	-28	7,655	-0.37%
2019/01/23	0	0.00	1	43.70	44.10	-1	7,699	-0.01%
2019/01/22	0	0.00	1	43.45	43.35	-1	7,586	-0.01%
2019/01/21	0	0.00	1	43.00	43.00	-1	7,476	-0.01%
2019/01/17	0	0.00	2	42.70	42.95	-2	7,352	-0.03%
2019/01/15	0	0.00	5	43.05	43.05	-5	7,286	-0.07%
2019/01/14	0	0.00	10	42.45	42.50	-10	7,234	-0.14%
2019/01/11	0	0.00	7	42.99	42.95	-7	7,295	-0.10%
2019/01/10	5	42.94	14	43.39	42.95	-9	7,226	-0.12%
2019/01/09	3	42.85	10	43.05	43.30	-7	7,077	-0.10%
2019/01/08	20	41.45	23	41.65	41.60	-3	6,880	-0.04%
2019/01/07	1	41.30	0	0.00	41.45	1	6,838	0.01%
2019/01/04	10	40.60	10	40.65	40.65	0	6,835	0.00%
2019/01/03	0	0.00	4	41.44	41.50	-4	6,932	-0.06%
2019/01/02	0	0.00	2	40.55	40.65	-2	6,840	-0.03%
2018/12/28	1	40.70	0	0.00	40.60	1	6,810	0.01%
2018/12/27	0	0.00	1	40.60	40.65	-1	6,852	-0.01%
2018/12/26	2	39.60	2	39.83	39.90	0	6,852	0.00%
2018/12/22	5	40.35	0	0.00	40.40	5	6,813	0.07%
2018/12/20	3	41.00	1	41.00	41.20	2	6,826	0.03%
2018/12/19	2	41.00	3	40.95	41.00	-1	6,774	-0.01%
2018/12/18	5	39.95	0	0.00	40.00	5	6,652	0.08%
2018/12/17	1	40.20	0	0.00	40.20	1	6,682	0.01%
2018/12/13	0	0.00	40	40.55	40.75	-40	6,633	-0.60%
2018/12/12	0	0.00	0.2	40.40	40.50	-0.2	6,585	0.00%
2018/12/11	0	0.00	20	40.20	40.50	-20	6,529	-0.31%
2018/12/07	1	40.90	0	0.00	40.55	1	6,647	0.02%
2018/12/06	2	40.48	2	39.90	41.00	0	6,658	0.00%
2018/12/05	2	40.98	35	41.14	41.00	-33	6,605	-0.50%
2018/12/04	0	0.00	33.3	41.50	41.65	-33.3	6,591	-0.50%
2018/12/03	1	41.15	2	41.30	41.30	-1	6,481	-0.02%
2018/11/30	0	0.00	13	40.11	40.90	-13	6,372	-0.20%
2018/11/29	0	0.00	10	40.08	40.00	-10	5,899	-0.17%
2018/11/28	0	0.00	6	39.70	39.70	-6	5,771	-0.10%
2018/11/27	1	38.70	6	38.98	39.35	-5	5,615	-0.09%
2018/11/26	2	38.40	0	0.00	38.35	2	5,495	0.04%
2018/11/23	2	37.90	0	0.00	38.00	2	5,413	0.04%
2018/11/19	0	0.00	77	38.37	38.70	-77	5,198	-1.48%
2018/11/16	0	0.00	100	38.60	38.40	-100	5,128	-1.95%
2018/11/13	0	0.00	90	38.05	38.15	-90	4,951	-1.82%
2018/11/12	0	0.00	20	38.35	38.45	-20	4,894	-0.41%
2018/11/09	1	37.65	1	37.90	38.00	0	4,868	0.00%
2018/11/08	10	39.00	31	38.65	38.80	-21	4,838	-0.43%
2018/11/07	0	0.00	2	38.40	38.55	-2	4,828	-0.04%
2018/11/06	0	0.00	5	37.70	38.00	-5	4,792	-0.10%
2018/11/05	0	0.00	12	37.85	37.80	-12	4,786	-0.25%
2018/11/02	0	0.00	20	37.20	37.25	-20	4,796	-0.42%
2018/11/01	3	36.70	4	36.61	37.00	-1	4,812	-0.02%
2018/10/31	21	35.78	1	35.40	35.50	20	4,742	0.42%
2018/10/30	1	35.15	2	35.58	35.75	-1	4,618	-0.02%
2018/10/29	1	34.95	1	35.75	35.15	0	4,587	0.00%
2018/10/26	0	0.00	17	35.39	35.40	-17	4,620	-0.37%
2018/10/24	3	35.60	2	35.88	35.65	1	4,770	0.02%
2018/10/22	0	0.00	2	35.08	34.70	-2	4,757	-0.04%
2018/10/18	0	0.00	2	34.10	34.35	-2	4,789	-0.04%
2018/10/17	0	0.00	5	34.30	34.15	-5	4,840	-0.10%
2018/10/16	0	0.00	1	33.90	33.95	-1	4,910	-0.02%
2018/10/12	2	33.70	0	0.00	33.65	2	4,960	0.04%
2018/10/11	18	33.92	1	33.05	33.05	17	4,978	0.34%
2018/10/09	0	0.00	0	36.50	36.10	0	4,948	0.00%
2018/10/03	1	37.30	1	37.30	37.35	0	5,092	0.00%
2018/10/01	3.3	38.35	42	38.40	38.15	-38.7	5,124	-0.76%
2018/09/28	3.4	38.47	1	38.70	38.40	2.4	5,182	0.05%
2018/09/27	0	0.00	15	38.09	38.40	-15	5,130	-0.29%
2018/09/26	1	37.95	1	38.00	38.00	0	5,110	0.00%
2018/09/25	1	38.00	0	0.00	38.20	1	5,165	0.02%
2018/09/21	0	0.00	11	38.01	38.10	-11	5,172	-0.21%
2018/09/20	3	37.27	0	0.00	37.20	3	5,092	0.06%
2018/09/19	0	0.00	3	37.77	37.80	-3	5,127	-0.06%
2018/09/17	0	0.00	7	37.45	37.65	-7	5,260	-0.13%
2018/09/14	3	37.85	3	37.30	37.35	0	5,325	0.00%
2018/09/13	11	37.16	12	37.18	37.35	-1	5,356	-0.02%
2018/09/12	1	35.60	6	35.90	35.60	-5	5,214	-0.10%
2018/09/11	5	35.30	0	0.00	35.35	5	5,239	0.10%
2018/09/10	7	35.45	0	0.00	35.35	7	5,371	0.13%
2018/09/07	1	35.55	1	36.00	35.70	0	5,532	0.00%
2018/09/06	2.5	35.97	11.5	35.66	35.80	-9	5,543	-0.16%
2018/09/05	0.1	36.25	0	0.00	36.05	0.1	5,601	0.00%
2018/09/03	0	0.00	0	36.55	36.50	0	5,698	0.00%
2018/08/31	0	0.00	3	36.50	36.95	-3	5,760	-0.05%
2018/08/29	0	0.00	0.3	36.50	36.50	-0.3	5,779	0.00%
2018/08/28	0	0.00	3	36.00	36.00	-3	5,794	-0.05%
2018/08/27	3	35.32	2	35.60	35.70	1	5,804	0.02%
2018/08/24	4	35.40	4	35.45	35.35	0	5,819	0.00%
2018/08/23	1	35.50	0	0.00	35.55	1	5,967	0.02%
2018/08/22	0	0.00	1	35.90	35.90	-1	6,021	-0.02%
2018/08/21	1	35.65	0	0.00	35.85	1	5,999	0.02%
2018/08/20	0	0.00	1	35.45	35.20	-1	5,995	-0.02%
2018/08/17	1	35.20	1	35.30	35.25	0	5,988	0.00%
2018/08/16	58	35.29	1	35.25	35.35	57	5,966	0.96%
2018/08/15	29	35.62	4	35.70	35.70	25	5,961	0.42%
2018/08/14	36	36.06	5	36.05	35.90	31	5,911	0.52%
2018/08/13	1	36.70	0	0.00	36.60	1	5,821	0.02%
2018/08/10	43	37.08	6	37.26	37.20	37	5,789	0.64%
2018/08/09	4	40.08	44	39.97	39.85	-40	5,760	-0.69%
2018/08/08	1	40.05	2	40.00	40.10	-1	5,673	-0.02%
2018/08/06	12	39.85	0	0.00	39.95	12	5,583	0.21%
2018/08/03	6	39.78	25.1	39.83	39.80	-19.1	5,577	-0.34%
2018/08/02	2	39.83	0	0.00	39.70	2	5,595	0.04%
2018/08/01	0	0.00	22	39.85	40.00	-22	5,577	-0.39%
2018/07/31	1	39.95	0	0.00	40.20	1	5,611	0.02%
2018/07/30	0	0.00	5	39.80	39.95	-5	5,475	-0.09%
2018/07/27	0	0.00	2	39.68	39.75	-2	5,455	-0.04%
2018/07/26	0	0.00	56	39.40	39.75	-56	5,466	-1.02%
2018/07/25	1	38.95	0	0.00	39.10	1	5,453	0.02%
2018/07/24	3	38.65	0	0.00	38.75	3	5,485	0.05%
2018/07/18	0	0.00	36.1	38.42	38.50	-36.1	5,322	-0.68%
2018/07/17	1	38.15	0	0.00	38.15	1	5,279	0.02%
2018/07/11	1	36.45	0	0.00	36.80	1	5,066	0.02%
2018/07/10	3	36.75	0	0.00	36.80	3	5,024	0.06%
2018/07/09	2	36.05	1	36.00	36.10	1	5,014	0.02%
2018/07/05	1	36.40	4	36.38	36.20	-3	4,984	-0.06%
2018/07/03	2	36.50	0	0.00	36.50	2	5,123	0.04%
2018/06/29	52.3	36.94	0	0.00	36.90	52.3	5,067	1.03%
2018/06/28	3	36.85	0	0.00	36.95	3	5,009	0.06%
2018/06/27	2	37.10	0	0.00	37.00	2	4,984	0.04%
2018/06/26	37	37.16	0	0.00	37.00	37	4,973	0.74%
2018/06/25	34	37.64	0	0.00	37.45	34	4,848	0.70%
2018/06/22	2	37.95	0	0.00	37.95	2	4,763	0.04%
2018/06/21	1	38.10	0	0.00	38.00	1	4,686	0.02%
2018/06/20	2	38.10	0	0.00	38.10	2	4,731	0.04%
2018/06/19	8	38.13	0	0.00	38.15	8	4,700	0.17%
2018/06/15	2	38.83	1	38.80	38.55	1	4,664	0.02%
2018/06/14	1	39.50	0	0.00	39.25	1	4,513	0.02%
2018/06/11	20	40.00	0	0.00	39.95	20	4,693	0.43%
2018/06/08	7	40.30	0	0.00	40.00	7	4,919	0.14%
2018/06/07	0	0.00	23	40.32	40.60	-23	4,985	-0.46%
2018/06/06	0	0.00	2	39.70	39.90	-2	5,053	-0.04%
2018/06/04	0	0.00	10	39.10	39.05	-10	5,102	-0.20%
2018/06/01	2	39.00	2	38.90	39.05	0	5,167	0.00%
2018/05/31	2	38.55	0	0.00	39.10	2	5,174	0.04%
2018/05/29	3	39.10	0	0.00	39.00	3	5,195	0.06%
2018/05/28	0.5	39.10	0	0.00	39.20	0.5	5,575	0.01%
2018/05/23	2	38.30	0	0.00	38.25	2	6,605	0.03%
2018/05/21	1	38.60	0	0.00	38.55	1	6,735	0.01%
2018/05/15	2	38.35	0	0.00	38.20	2	6,935	0.03%
2018/05/14	4	38.60	111	38.47	38.45	-107	7,048	-1.52%	大賣/鉅額交易
2018/05/10	0	0.00	2	38.45	38.45	-2	7,125	-0.03%
2018/05/08	1	38.40	0	0.00	38.50	1	7,162	0.01%
2018/05/07	1	37.60	0.1	37.85	37.60	0.9	7,132	0.01%
2018/05/04	10	37.85	0	0.00	38.00	10	7,115	0.14%
2018/05/03	22	38.00	0	0.00	38.00	22	7,152	0.31%
2018/05/02	4	38.65	10	38.60	38.60	-6	7,218	-0.08%
2018/04/30	12	39.01	0	0.00	39.25	12	7,204	0.17%
2018/04/24	2	39.70	3	39.65	39.15	-1	7,276	-0.01%
2018/04/23	0	0.00	5	40.35	40.25	-5	7,255	-0.07%
2018/04/20	0	0.00	10	40.85	40.85	-10	7,237	-0.14%
2018/04/19	2	40.60	0	0.00	40.50	2	7,208	0.03%
2018/04/13	1	41.25	0	0.00	41.20	1	7,222	0.01%
2018/04/12	0	0.00	5.2	40.84	40.95	-5.2	7,202	-0.07%
2018/04/10	1	40.35	0	0.00	40.50	1	7,210	0.01%
2018/04/09	0.3	40.40	0.1	40.40	40.40	0.2	7,204	0.00%
2018/03/31	0	0.00	16	41.21	41.40	-16	7,119	-0.22%
2018/03/27	10	40.70	0	0.00	40.80	10	7,048	0.14%
2018/03/26	1	40.30	0	0.00	40.25	1	7,075	0.01%
2018/03/23	1	40.40	0	0.00	40.50	1	7,119	0.01%
2018/03/22	0	0.00	2.2	41.34	41.40	-2.2	7,142	-0.03%
2018/03/21	6	41.45	1	41.70	41.10	5	7,231	0.07%
2018/03/19	1	42.10	0	0.00	41.95	1	7,365	0.01%
2018/03/16	2	41.65	12	42.00	41.75	-10	7,679	-0.13%
2018/03/15	1	42.30	8	41.99	42.35	-7	7,535	-0.09%
2018/03/14	13	41.00	0	0.00	40.75	13	7,453	0.17%
2018/03/13	5	41.50	0	0.00	41.75	5	7,307	0.07%
2018/03/12	7	41.86	0	0.00	42.00	7	7,268	0.10%
2018/03/09	1	42.50	0.1	42.60	42.60	1	7,218	0.01%
2018/03/07	11	43.03	5	42.69	42.60	6	7,236	0.08%
2018/03/06	2	43.33	16	43.37	43.30	-14	7,397	-0.19%
2018/03/05	0	0.00	15	43.57	43.00	-15	7,768	-0.19%
2018/03/02	2	43.20	15	43.16	43.00	-13	7,769	-0.17%
2018/03/01	6	43.25	3	42.67	42.70	3	7,735	0.04%
2018/02/27	70	43.50	33	42.58	42.00	37	7,397	0.50%
2018/02/26	5	42.58	12	43.65	43.00	-7	7,153	-0.10%
2018/02/23	33	40.88	44	41.37	42.70	-11	6,778	-0.16%
2018/02/22	1.7	39.47	0	0.00	39.35	1.7	6,571	0.03%
2018/02/21	0	0.00	1	40.20	39.60	-1	6,570	-0.02%
2018/02/12	3	37.45	0	0.00	37.45	3	6,535	0.05%
2018/02/09	2	37.55	0	0.00	37.65	2	6,548	0.03%
2018/02/08	11	38.64	0	0.00	38.35	11	6,568	0.17%
2018/02/07	1	39.55	5	39.73	39.60	-4	6,701	-0.06%
2018/02/06	24	39.10	0	0.00	39.30	24	6,835	0.35%
2018/02/01	0	0.00	20	42.10	41.85	-20	7,092	-0.28%
2018/01/31	0	0.00	1	42.15	42.80	-1	7,129	-0.01%
2018/01/30	0	0.00	0	42.50	42.50	0	7,186	0.00%
2018/01/29	0	0.00	0.2	42.90	43.00	-0.2	7,271	0.00%
2018/01/26	1	42.90	0	0.00	42.90	1	7,407	0.01%
2018/01/25	10	43.10	37	42.90	43.10	-27	7,575	-0.36%
2018/01/24	0	0.00	5	41.85	41.90	-5	7,627	-0.07%
2018/01/23	0	0.00	0	41.40	41.60	0	7,740	0.00%
2018/01/22	0	0.00	1	41.20	41.20	-1	7,845	-0.01%
2018/01/18	0	0.00	13	41.10	41.40	-13	7,889	-0.16%
2018/01/17	23	40.06	3	40.67	40.35	20	7,809	0.26%
2018/01/16	1	40.30	0	0.00	40.35	1	7,860	0.01%
2018/01/15	0	0.00	6	40.03	40.20	-6	7,881	-0.08%
2018/01/12	0	0.00	1	39.45	40.10	-1	7,977	-0.01%
2018/01/11	0	0.00	5	38.90	38.80	-5	8,045	-0.06%
2018/01/10	0	0.00	0	39.70	39.90	0	8,251	0.00%
2018/01/08	0	0.00	1	39.90	39.90	-1	8,383	-0.01%
2018/01/04	1	39.80	0	0.00	39.75	1	8,470	0.01%