光寶科 (2301)-凱基-市府券商分點個股進出

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
99.8
漲跌
▼0.7
漲幅
-0.70%
成交量
9,652張
產業
上市電腦週邊類股
1453人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/12/17	8.4	100.17	1	101.00	99.80	7.4	8,066	0.09%
2024/12/16	20	101.25	4	101.00	100.50	16	8,040	0.20%
2024/12/13	6	101.75	1	102.50	102.00	5	7,997	0.06%
2024/12/12	0	0.00	3	104.33	104.50	-3	7,990	-0.04%
2024/12/10	3.1	103.00	0	0.00	103.00	3.1	8,019	0.04%
2024/12/06	0	0.00	4	105.00	104.50	-4	8,138	-0.05%
2024/12/05	2	104.00	0	0.00	104.00	2	8,108	0.02%
2024/12/04	1.2	104.00	0	0.00	104.50	1.2	8,077	0.01%
2024/12/03	0.1	107.00	4	106.75	105.50	-3.9	8,091	-0.05%
2024/12/02	0	0.00	1	106.50	105.50	-1	8,017	-0.01%
2024/11/29	0	0.00	1	102.50	104.00	-1	7,992	-0.01%
2024/11/28	1	103.50	0	0.00	104.00	1	8,106	0.01%
2024/11/27	2	105.25	0	0.00	104.50	2	8,144	0.02%
2024/11/26	1	106.50	1	106.50	107.00	0	8,112	0.00%
2024/11/25	2	107.75	0	0.00	106.00	2	8,045	0.02%
2024/11/22	1	106.00	3	106.17	107.00	-2	7,755	-0.03%
2024/11/21	1	102.00	5	102.20	103.50	-4	7,685	-0.05%
2024/11/19	3	102.50	0	0.00	102.50	3	7,646	0.04%
2024/11/18	3	102.50	0	0.00	100.50	3	7,685	0.04%
2024/11/15	2	103.00	0	0.00	101.50	2	7,868	0.03%
2024/11/14	0	0.00	0.1	105.50	105.00	-0.1	7,925	0.00%
2024/11/13	0	0.00	5	107.00	107.00	-5	7,954	-0.06%
2024/11/12	6	106.50	5	105.80	105.00	1	8,114	0.01%
2024/11/11	7.3	108.86	5	109.20	109.00	2.3	8,137	0.03%
2024/11/08	0	0.00	0.1	105.50	105.00	-0.1	7,721	0.00%
2024/11/06	0	105.00	1	105.50	105.50	-1	8,137	-0.01%
2024/11/05	0	102.00	0	0.00	102.50	0	8,318	0.00%
2024/11/04	0	0.00	1	101.00	102.00	-1	8,635	-0.01%
2024/11/01	4.3	99.82	2	99.60	101.00	2.3	9,176	0.02%
2024/10/30	0	0.00	2	103.75	102.50	-2	9,768	-0.02%
2024/10/29	2	104.00	1	102.50	103.00	1	10,271	0.01%
2024/10/28	2	104.75	1	104.50	104.50	1	10,407	0.01%
2024/10/24	1	103.00	0	0.00	103.00	1	10,892	0.01%
2024/10/23	1	104.50	0	0.00	104.00	1	11,116	0.01%
2024/10/22	0.3	104.50	0	0.00	105.00	0.3	11,317	0.00%
2024/10/21	0	0.00	1	106.00	106.00	-1	11,562	-0.01%
2024/10/18	0	0.00	1	105.00	104.50	-1	11,751	-0.01%
2024/10/17	2	104.00	1	103.50	104.50	1	11,823	0.01%
2024/10/15	0	0.00	6	102.08	101.50	-6	12,060	-0.05%
2024/10/11	0	0.00	1	101.00	100.50	-1	12,199	-0.01%
2024/10/08	0	0.00	2	99.30	99.70	-2	12,870	-0.02%
2024/10/04	1	101.50	5	100.40	99.80	-4	13,328	-0.03%
2024/10/01	0	0.00	3	101.00	101.50	-3	13,620	-0.02%
2024/09/30	0	0.00	1	100.50	99.50	-1	14,255	-0.01%
2024/09/26	0	0.00	7	100.86	100.00	-7	14,864	-0.05%
2024/09/24	3	99.20	4	99.53	99.60	-1	15,738	-0.01%
2024/09/23	2.1	98.25	1	98.60	98.60	1.1	16,247	0.01%
2024/09/20	2	99.25	0	0.00	98.70	2	16,513	0.01%
2024/09/12	2	101.00	1	101.50	101.50	1	17,024	0.01%
2024/09/11	26	95.66	1	95.80	99.60	25	17,177	0.15%
2024/09/10	43.2	97.30	1	99.70	96.70	42.2	17,204	0.25%
2024/09/09	4	102.50	4	100.50	101.50	0	17,179	0.00%
2024/09/06	1	101.50	1	102.50	102.00	0	17,286	0.00%
2024/09/05	5	102.00	5	102.50	101.50	0	17,380	0.00%
2024/09/04	1.1	100.14	11	100.00	100.50	-9.9	17,516	-0.06%
2024/09/02	0	0.00	1	106.00	107.00	-1	17,602	-0.01%
2024/08/30	0	0.00	1	107.50	107.00	-1	17,965	-0.01%
2024/08/28	1	106.50	0	0.00	106.50	1	18,518	0.01%
2024/08/23	5	107.10	6	107.50	107.50	-1	20,384	0.00%
2024/08/21	0	0.00	1	107.50	107.00	-1	22,756	0.00%
2024/08/20	2	107.75	16	108.72	107.00	-14	23,732	-0.06%
2024/08/19	0	0.00	5	108.20	109.00	-5	25,430	-0.02%
2024/08/16	9	108.11	1	108.50	108.00	8	25,448	0.03%
2024/08/15	1	108.00	1	108.00	107.00	0	25,514	0.00%
2024/08/14	1	108.50	2	108.00	109.50	-1	25,744	0.00%
2024/08/13	0	0.00	11.2	106.20	108.00	-11.2	25,788	-0.04%
2024/08/12	4	104.50	4	104.50	105.00	0	26,059	0.00%
2024/08/09	6	104.58	5	103.70	104.00	1	26,125	0.00%
2024/08/08	1.1	101.59	1	101.50	102.00	0.1	26,096	0.00%
2024/08/07	2	103.00	5.2	102.40	104.00	-3.2	26,036	-0.01%
2024/08/06	34.3	96.17	4	97.48	98.50	30.3	26,427	0.11%
2024/08/05	27.2	96.97	1	98.30	95.90	26.2	26,230	0.10%
2024/08/02	12.1	106.71	5	106.20	106.00	7.1	25,881	0.03%
2024/08/01	7	107.36	25.1	107.74	109.00	-18.1	25,319	-0.07%
2024/07/31	1.3	99.80	0	99.80	99.10	1.2	24,911	0.01%
2024/07/30	40.3	97.10	0	0.00	99.80	40.3	24,976	0.16%
2024/07/29	7	100.71	3	100.17	99.80	4	24,947	0.02%
2024/07/26	0	0.00	1	100.00	102.00	-1	24,808	0.00%
2024/07/23	1	106.00	1	105.50	106.00	0	24,661	0.00%
2024/07/22	8	105.94	0.3	106.00	106.00	7.7	24,587	0.03%
2024/07/19	1	109.00	2	109.00	109.50	-1	24,533	0.00%
2024/07/18	0.2	107.50	1	108.00	109.50	-0.8	24,497	0.00%
2024/07/17	7	109.36	4	108.50	108.00	3	24,620	0.01%
2024/07/16	1	110.50	1	109.50	111.00	0	24,544	0.00%
2024/07/15	0	0.00	5	108.70	109.00	-5	24,716	-0.02%
2024/07/12	2	108.51	4	109.75	109.00	-2	24,934	-0.01%
2024/07/11	4	109.75	5	110.50	109.50	-1	25,138	0.00%
2024/07/10	1	110.50	8.5	109.94	109.00	-7.5	25,515	-0.03%
2024/07/09	6	106.25	8	106.63	107.00	-2	25,223	-0.01%
2024/07/08	3	106.67	4	107.88	107.50	-1	25,079	0.00%
2024/07/05	8.3	108.16	0	0.00	107.00	8.3	24,879	0.03%
2024/07/04	12	110.50	41.2	110.78	111.50	-29.2	24,670	-0.12%
2024/07/03	9	108.06	3	107.83	108.00	6	24,119	0.02%
2024/07/02	3	108.83	3.1	109.49	110.00	-0.1	23,920	0.00%
2024/07/01	1	108.50	13.3	110.12	110.50	-12.3	23,860	-0.05%
2024/06/28	9.5	107.63	5	108.00	106.00	4.5	23,834	0.02%
2024/06/27	7	106.36	4	106.88	108.00	3	23,662	0.01%
2024/06/26	3	106.00	0	0.00	106.50	3	24,105	0.01%
2024/06/25	2	104.50	0	0.00	105.00	2	24,427	0.01%
2024/06/24	0.1	104.00	2	104.00	103.50	-1.9	24,827	-0.01%
2024/06/21	2	106.00	4	105.50	105.00	-2	25,066	-0.01%
2024/06/20	6	106.50	1	105.50	106.00	5	25,150	0.02%
2024/06/19	1	106.50	5	106.00	106.00	-4	25,752	-0.02%
2024/06/18	6.1	106.91	0	0.00	105.50	6.1	26,344	0.02%
2024/06/17	2	106.75	10	107.50	108.00	-8	27,312	-0.03%
2024/06/14	5	107.30	3	108.00	107.50	2	27,680	0.01%
2024/06/13	1	104.50	10	106.85	107.00	-9	27,751	-0.03%
2024/06/12	2	104.50	3	105.67	104.50	-1	27,966	0.00%
2024/06/11	13	104.65	4	104.00	104.00	9	28,112	0.03%
2024/06/07	6	106.75	0	0.00	107.00	6	28,218	0.02%
2024/06/06	4	106.50	0	0.00	106.50	4	28,381	0.01%
2024/06/05	12	106.17	8	106.81	107.00	4	28,436	0.01%
2024/06/04	8.1	108.98	5	107.30	107.00	3.1	28,499	0.01%
2024/06/03	5	109.10	3	110.33	110.50	2	28,310	0.01%
2024/05/31	9	109.28	7	109.57	107.50	2	28,150	0.01%
2024/05/30	10.2	109.25	6	109.42	108.00	4.2	27,660	0.02%
2024/05/29	6.6	115.29	6	114.33	113.50	0.6	27,362	0.00%
2024/05/28	16.1	117.87	15	117.70	116.50	1.1	27,155	0.00%
2024/05/27	14	121.25	37.6	120.88	121.00	-23.6	26,700	-0.09%
2024/05/24	42	111.19	94.4	112.90	114.50	-52.4	25,745	-0.20%
2024/05/23	93.5	111.40	66	110.83	112.00	27.5	24,932	0.11%
2024/05/22	1	102.00	2	103.50	103.50	-1	23,346	0.00%
2024/05/21	14	99.90	0.6	101.00	101.50	13.4	23,276	0.06%
2024/05/20	39	99.52	2	100.00	100.50	37	23,219	0.16%
2024/05/17	3	100.50	11	101.09	100.00	-8	23,038	-0.03%
2024/05/16	11.9	102.04	8	103.50	100.50	3.9	22,865	0.02%
2024/05/15	3	103.83	6	104.00	104.50	-3	22,615	-0.01%
2024/05/14	3	104.17	4	103.50	103.50	-1	22,822	0.00%
2024/05/13	1	105.00	8	105.44	105.00	-7	22,860	-0.03%
2024/05/10	2	101.50	13	104.19	105.00	-11	22,805	-0.05%
2024/05/09	2	101.00	2	100.50	101.00	0	22,211	0.00%
2024/05/08	0	0.00	4	101.25	101.50	-4	22,247	-0.02%
2024/05/07	2	98.40	1	98.30	99.10	1	22,158	0.00%
2024/05/06	2	99.80	3.1	99.99	99.40	-1.1	22,068	0.00%
2024/05/03	4	100.50	4	101.88	99.70	0	22,099	0.00%
2024/05/02	5	98.08	8	99.11	99.10	-3	22,026	-0.01%
2024/04/30	6	101.92	4	101.75	100.00	2	21,895	0.01%
2024/04/29	11	101.27	5.1	101.51	101.00	5.9	22,022	0.03%
2024/04/26	0	0.00	6	100.58	101.00	-6	22,496	-0.03%
2024/04/25	18	98.25	10	100.00	99.40	8	22,557	0.04%
2024/04/24	3	97.60	6.2	97.25	98.40	-3.2	22,441	-0.01%
2024/04/23	17	96.60	12	95.51	94.60	5	22,495	0.02%
2024/04/22	1	96.80	11	96.83	96.80	-10	22,353	-0.04%
2024/04/19	13	96.70	5	96.42	96.10	8	22,327	0.04%
2024/04/18	8	98.19	7	99.31	99.00	1	22,146	0.00%
2024/04/17	2	95.70	2.1	96.64	96.30	-0.1	22,060	0.00%
2024/04/16	13	96.87	12	95.63	95.30	1	22,143	0.00%
2024/04/15	5	100.60	1	101.00	102.00	4	21,669	0.02%
2024/04/12	1	104.00	5	104.00	103.00	-4	21,513	-0.02%
2024/04/11	0	0.00	1	103.00	104.00	-1	21,493	0.00%
2024/04/10	6	104.33	3	103.67	103.50	3	21,433	0.01%
2024/04/08	3	105.00	5	105.00	105.00	-2	21,360	-0.01%
2024/04/03	4	104.25	4	104.13	104.00	0	21,284	0.00%
2024/04/02	56.6	103.74	49	104.21	104.00	7.6	21,089	0.04%
2024/04/01	1.5	101.00	0	0.00	100.00	1.5	20,575	0.01%
2024/03/29	33.2	101.04	11	101.25	101.00	22.2	20,404	0.11%
2024/03/28	20.4	108.24	16	107.50	106.00	4.4	19,494	0.02%
2024/03/27	30.2	113.73	2.5	114.50	112.50	27.7	19,028	0.15%
2024/03/26	4	116.88	6	118.00	120.50	-2	18,645	-0.01%
2024/03/25	9	119.17	2	119.50	119.00	7	18,501	0.04%
2024/03/22	28.2	120.25	21.3	120.38	121.50	6.9	18,373	0.04%
2024/03/21	8.7	123.93	4.1	123.64	123.50	4.6	17,776	0.03%
2024/03/20	11	120.47	22.5	120.29	123.00	-11.5	17,149	-0.07%
2024/03/19	15.1	114.71	5	116.50	116.00	10.1	16,220	0.06%
2024/03/18	4	111.13	3	111.33	112.00	1	16,014	0.01%
2024/03/15	1	111.00	2	113.00	112.00	-1	15,877	-0.01%
2024/03/14	3	112.00	0	0.00	112.00	3	15,754	0.02%
2024/03/13	6	114.75	5	114.40	114.50	1	15,658	0.01%
2024/03/12	14	114.82	2.4	114.63	115.00	11.6	15,421	0.08%
2024/03/11	7	113.79	0	0.00	113.50	7	15,300	0.05%
2024/03/08	6	113.67	7.2	115.22	114.00	-1.2	15,216	-0.01%
2024/03/07	2.2	111.95	3	111.50	111.00	-0.8	14,955	-0.01%
2024/03/06	3	113.33	2	113.50	113.50	1	14,923	0.01%
2024/03/05	2	114.00	4	115.00	114.00	-2	15,414	-0.01%
2024/03/04	0	0.00	2.4	115.38	114.00	-2.4	15,340	-0.02%
2024/03/01	3	112.33	12.3	112.11	112.50	-9.3	15,103	-0.06%
2024/02/29	21	109.52	12	109.54	109.50	9	14,922	0.06%
2024/02/27	9	108.22	5	111.20	107.50	4	14,665	0.03%
2024/02/26	2.1	107.29	1	107.50	107.00	1.1	14,218	0.01%
2024/02/23	5.8	109.74	0	0.00	108.50	5.8	14,389	0.04%
2024/02/21	7	106.29	1.5	107.51	106.00	5.5	14,507	0.04%
2024/02/20	2	108.25	2	108.75	108.50	0	14,492	0.00%
2024/02/19	2	109.00	2	109.75	109.00	0	14,504	0.00%
2024/02/16	5	109.50	1	111.00	110.00	4	14,698	0.03%
2024/02/15	3	110.33	12	108.83	108.50	-9	14,602	-0.06%
2024/02/05	1.2	112.75	2	112.02	113.00	-0.8	14,449	-0.01%
2024/02/02	1.3	111.50	0	0.00	111.50	1.3	14,410	0.01%
2024/01/30	1	109.00	1	110.00	108.50	0	14,951	0.00%
2024/01/29	1	109.00	2	110.00	109.50	-1	14,980	-0.01%
2024/01/26	1	109.00	2	110.25	107.50	-1	15,097	-0.01%
2024/01/25	2	110.50	0.1	113.50	111.00	1.9	15,316	0.01%
2024/01/24	1	113.00	3	113.50	112.00	-2	15,583	-0.01%
2024/01/23	3	113.83	0.2	114.50	113.50	2.8	16,223	0.02%
2024/01/22	6.1	114.68	4	113.38	114.50	2.1	16,246	0.01%
2024/01/19	2	109.50	6	108.25	110.00	-4	15,779	-0.03%
2024/01/18	1	106.50	0	0.00	106.50	1	15,715	0.01%
2024/01/15	0	0.00	1	108.00	107.00	-1	16,135	-0.01%
2024/01/12	2.3	107.50	0	0.00	107.00	2.3	16,406	0.01%
2024/01/11	1	107.50	4	108.00	108.50	-3	16,484	-0.02%
2024/01/10	7.2	108.74	0.5	112.00	107.00	6.7	16,822	0.04%
2024/01/09	2	114.75	5.9	116.10	114.50	-3.9	17,003	-0.02%
2024/01/08	1	114.50	0	0.00	114.50	1	17,122	0.01%
2024/01/05	1	114.50	1	115.00	114.50	0	17,597	0.00%
2024/01/04	1	114.00	2	114.00	113.50	-1	17,722	-0.01%
2024/01/03	1	113.00	0	0.00	112.50	1	18,163	0.01%
2024/01/02	1	116.00	1	115.00	115.00	0	18,268	0.00%
2023/12/29	1	118.50	19	118.89	117.00	-18	18,342	-0.10%
2023/12/28	4	119.25	7	118.43	118.00	-3	18,469	-0.02%
2023/12/27	4.1	116.93	3.5	117.58	117.00	0.7	18,597	0.00%
2023/12/26	2	115.75	2	116.75	117.00	0	19,043	0.00%
2023/12/25	1	117.00	5	116.50	116.50	-4	19,286	-0.02%
2023/12/22	0	0.00	2	116.00	115.50	-2	19,348	-0.01%
2023/12/21	2	114.00	1	115.00	114.00	1	19,305	0.01%
2023/12/20	2	113.00	0	0.00	114.00	2	19,235	0.01%
2023/12/19	3	113.00	3	113.50	112.50	0	19,210	0.00%
2023/12/18	0	0.00	1	113.50	112.00	-1	19,261	-0.01%
2023/12/15	5.3	114.08	2	115.50	112.00	3.3	19,464	0.02%
2023/12/14	1	114.00	6	114.33	114.50	-5	19,506	-0.03%
2023/12/13	4	112.25	7	114.14	113.00	-3	19,776	-0.02%
2023/12/11	1.1	112.36	1.2	114.92	110.50	-0.1	20,717	0.00%
2023/12/08	1.5	111.62	2.5	113.00	113.00	-1	20,897	0.00%
2023/12/07	1	110.00	1	111.50	110.00	0	21,144	0.00%
2023/12/06	1	112.00	0	0.00	111.50	1	21,603	0.00%
2023/12/05	1	109.50	2	110.50	110.50	-1	21,792	0.00%
2023/12/04	0	0.00	3	110.00	110.50	-3	21,848	-0.01%
2023/12/01	3	107.50	5	108.20	108.00	-2	21,927	-0.01%
2023/11/30	5.6	107.53	5	108.00	110.00	0.6	22,204	0.00%
2023/11/29	3	109.17	2	109.00	109.00	1	21,907	0.00%
2023/11/28	1	107.50	1	108.00	107.50	0	22,184	0.00%
2023/11/27	0.4	106.63	0	0.00	107.00	0.4	22,734	0.00%
2023/11/24	2	107.00	0	0.00	107.50	2	23,074	0.01%
2023/11/23	1	106.01	0	0.00	106.50	1	23,281	0.00%
2023/11/22	7.1	107.65	0.2	108.00	107.00	6.8	23,623	0.03%
2023/11/21	3	110.84	1	113.00	112.00	2	23,791	0.01%
2023/11/20	4	107.88	6	107.92	109.00	-2	24,621	-0.01%
2023/11/17	6.1	109.01	1	110.00	109.50	5.1	24,927	0.02%
2023/11/16	3	110.67	1	111.00	110.50	2	25,782	0.01%
2023/11/15	7	113.14	1	112.50	112.50	6	26,162	0.02%
2023/11/13	4	112.38	1	112.00	112.50	3	27,219	0.01%
2023/11/10	0	0.00	3	111.50	112.50	-3	27,695	-0.01%
2023/11/09	1	109.00	4	111.38	112.00	-3	28,276	-0.01%
2023/11/08	5	114.80	1	115.00	113.50	4	28,308	0.01%
2023/11/07	2	110.75	1	110.00	110.50	1	28,422	0.00%
2023/11/06	8.1	111.06	1	111.00	111.00	7.1	29,172	0.02%
2023/11/03	3	109.00	2	111.25	109.00	1	29,733	0.00%
2023/11/02	2.2	109.50	1	108.50	108.50	1.2	30,927	0.00%
2023/11/01	3.3	103.70	0	0.00	103.50	3.3	32,530	0.01%
2023/10/31	4.3	100.24	0	0.00	100.00	4.3	33,831	0.01%
2023/10/30	0.3	107.53	0	0.00	107.00	0.3	34,781	0.00%
2023/10/27	1	109.00	1	108.50	108.50	0	36,368	0.00%
2023/10/25	0.3	109.08	0	0.00	109.00	0.3	41,518	0.00%
2023/10/24	0.1	108.92	0	0.00	109.00	0.1	42,275	0.00%
2023/10/20	1	107.50	5	105.70	108.00	-4	44,789	-0.01%
2023/10/19	2	105.75	4	106.00	107.00	-2	46,031	0.00%
2023/10/18	0	106.00	12	105.71	106.00	-12	47,121	-0.03%
2023/10/17	2.1	110.00	1	109.50	109.50	1.1	47,248	0.00%
2023/10/13	15	116.50	8	116.44	115.50	7	49,033	0.01%
2023/10/12	3	123.17	0	122.50	122.50	3	50,019	0.01%
2023/10/11	0	0.00	4	122.63	119.50	-4	51,825	-0.01%
2023/10/06	4	121.88	1	121.00	119.50	3	53,145	0.01%
2023/10/05	2	121.50	1	121.50	121.50	1	54,397	0.00%
2023/10/04	1	120.99	0	0.00	121.00	1	55,204	0.00%
2023/10/03	17	124.44	12	123.13	123.00	5	55,426	0.01%
2023/10/02	17	125.09	5	123.90	125.50	12	55,661	0.02%
2023/09/28	5	121.80	1	120.50	121.50	4	55,678	0.01%
2023/09/27	3	118.17	11	118.73	120.00	-8	55,761	-0.01%
2023/09/26	1	120.00	0	0.00	120.00	1	56,557	0.00%
2023/09/25	1	119.50	1	120.00	120.00	0	57,134	0.00%
2023/09/22	14	117.46	11	117.73	120.00	3	57,243	0.01%
2023/09/21	0	117.10	0	0.00	119.00	0	57,167	0.00%
2023/09/20	1	122.00	1	121.01	120.00	0	57,135	0.00%
2023/09/19	1	120.00	1	120.00	120.00	0	57,017	0.00%
2023/09/18	1	120.03	0	0.00	121.00	1	57,037	0.00%
2023/09/15	7	127.86	3	128.50	126.00	4	56,867	0.01%
2023/09/14	12	125.79	10	126.50	126.50	2	56,479	0.00%
2023/09/13	3	124.00	1	125.00	124.00	2	56,683	0.00%
2023/09/12	2	125.25	2	125.50	125.00	0	57,375	0.00%
2023/09/11	0	128.75	24	127.54	127.50	-24	57,497	-0.04%
2023/09/08	8	135.38	5	134.70	134.50	3	57,338	0.01%
2023/09/07	14	134.96	3	134.67	134.00	11	57,293	0.02%
2023/09/06	13	135.04	0	0.00	134.50	13	57,478	0.02%
2023/09/05	4	131.87	4	132.88	134.00	0	57,483	0.00%
2023/09/04	0	135.00	1	134.00	134.00	-1	57,142	0.00%
2023/09/01	3	134.33	1	134.50	134.50	2	57,005	0.00%
2023/08/31	2	135.25	1	136.00	137.00	1	56,688	0.00%
2023/08/30	17	142.21	11	141.68	138.50	6	56,369	0.01%
2023/08/29	5	141.60	6	141.50	141.50	-1	56,148	0.00%
2023/08/28	10.2	140.54	10	138.95	138.50	0.2	55,969	0.00%
2023/08/25	19	147.87	3	147.67	145.00	16	56,009	0.03%
2023/08/24	6	152.50	23.1	153.25	151.50	-17.1	55,662	-0.03%
2023/08/23	10	147.35	14	148.89	148.50	-4	54,756	-0.01%
2023/08/22	23	148.59	42.1	150.08	149.00	-19.1	54,411	-0.04%
2023/08/21	45	143.66	75	145.77	144.00	-30	53,448	-0.06%
2023/08/18	28.3	146.95	10.4	146.20	146.00	17.9	52,991	0.03%
2023/08/17	40	147.00	13.1	147.35	150.00	27	52,290	0.05%
2023/08/16	17	141.47	14	144.25	147.00	3	51,639	0.01%
2023/08/15	20	142.23	39	143.08	143.50	-19	51,032	-0.04%
2023/08/14	3	137.66	6	136.42	136.50	-3	50,387	-0.01%
2023/08/11	21	139.40	15	137.47	137.00	6	50,063	0.01%
2023/08/10	24.2	137.16	18	135.33	139.00	6.2	49,689	0.01%
2023/08/09	10	141.00	10	140.90	141.00	0	48,829	0.00%
2023/08/08	37.3	145.26	25	141.70	143.00	12.3	48,117	0.03%
2023/08/07	77.2	142.53	33	146.80	148.00	44.2	46,702	0.09%
2023/08/04	16	138.94	20	137.80	140.00	-4	44,740	-0.01%
2023/08/02	44.3	143.55	34	140.62	139.00	10.3	43,029	0.02%
2023/08/01	21	152.76	23.8	153.70	154.00	-2.8	41,371	-0.01%
2023/07/31	62.1	161.95	17	162.53	150.50	45.1	39,612	0.11%
2023/07/28	22	150.68	107.4	146.13	159.50	-85.4	36,026	-0.24%	大賣/
2023/07/27	17	147.88	12	147.17	145.00	5	34,268	0.01%
2023/07/26	12.5	144.69	57	144.21	146.50	-44.6	33,322	-0.13%
2023/07/25	43	146.73	25	146.02	142.00	18	32,102	0.06%
2023/07/24	81	146.51	46	147.64	149.00	35	30,314	0.12%
2023/07/21	23	141.22	17.1	142.82	146.00	6	28,767	0.02%
2023/07/20	5	137.70	17	138.03	139.00	-12	27,572	-0.04%
2023/07/19	31	140.16	24	141.27	136.50	7	27,010	0.03%
2023/07/18	33	140.98	42	143.89	139.50	-9	26,162	-0.03%
2023/07/17	43	147.27	26.5	147.74	145.50	16.5	24,515	0.07%
2023/07/14	24.1	139.73	16	139.34	144.00	8.1	23,051	0.04%
2023/07/13	27	133.54	50.7	133.13	134.00	-23.7	21,163	-0.11%
2023/07/12	72.1	125.18	50	126.58	126.50	22.1	19,458	0.11%
2023/07/11	5	120.20	16.1	119.03	120.00	-11.1	18,087	-0.06%
2023/07/10	5	113.00	9	114.44	112.00	-4	17,143	-0.02%
2023/07/07	10	112.70	4.1	113.09	111.00	5.9	16,763	0.04%
2023/07/06	22	113.39	12	113.75	114.50	10	16,320	0.06%
2023/07/05	2	115.75	0.1	116.00	115.00	1.9	15,799	0.01%
2023/07/04	8	117.88	3	118.67	119.00	5	15,353	0.03%
2023/07/03	0.1	112.54	13	113.42	113.50	-12.9	14,419	-0.09%
2023/06/30	3	103.33	2.1	103.88	103.50	0.9	13,706	0.01%
2023/06/29	0	0.00	1	102.50	102.00	-1	13,486	-0.01%
2023/06/28	1	99.40	0	0.00	100.00	1	13,410	0.01%
2023/06/27	2	100.00	2.1	98.93	99.30	-0.1	13,300	0.00%
2023/06/26	5	100.00	0	0.00	101.00	5	13,128	0.04%
2023/06/21	1	105.00	11	104.91	105.00	-10	12,831	-0.08%
2023/06/20	0	0.00	2	105.00	105.00	-2	12,492	-0.02%
2023/06/19	2	109.00	3	109.67	107.00	-1	12,045	-0.01%
2023/06/16	9.5	107.73	12	107.63	105.00	-2.5	11,437	-0.02%
2023/06/15	4	110.25	46.1	105.70	111.00	-42.1	10,309	-0.41%
2023/06/14	63	103.23	25.5	104.43	101.00	37.5	9,973	0.38%
2023/06/13	4	101.88	1	104.00	103.00	3	9,704	0.03%
2023/06/12	2	104.00	8.3	106.16	103.00	-6.3	9,570	-0.07%
2023/06/09	2	95.70	1	97.90	97.60	1	9,348	0.01%
2023/06/08	1	93.40	5	94.20	93.80	-4	9,261	-0.04%
2023/06/07	1	94.40	3	95.73	96.20	-2	9,169	-0.02%
2023/06/06	1.1	93.33	4	93.48	93.90	-2.9	9,024	-0.03%
2023/06/05	2	94.60	7	94.14	96.00	-5	9,084	-0.06%
2023/06/02	1	90.30	1	90.20	89.80	0	8,835	0.00%
2023/06/01	1	87.80	0	0.00	86.20	1	8,725	0.01%
2023/05/31	1	87.00	1	87.90	89.00	0	8,669	0.00%
2023/05/29	0	0.00	1.3	86.73	86.40	-1.3	8,084	-0.02%
2023/05/26	2.1	83.59	146	81.70	83.30	-143.9	8,025	-1.79%	大賣/鉅額交易
2023/05/25	1	79.30	205	80.12	80.70	-204	7,915	-2.58%	大賣/鉅額交易
2023/05/24	6.3	79.50	1	80.10	79.80	5.3	7,900	0.07%
2023/05/23	0.2	79.60	172	80.13	80.20	-171.8	7,825	-2.20%	大賣/鉅額交易
2023/05/22	0	0.00	255	81.26	81.40	-255	7,742	-3.29%	大賣/鉅額交易
2023/05/19	0	0.00	39	81.87	81.90	-39	7,666	-0.51%
2023/05/18	4	82.03	98.2	81.60	82.00	-94.2	7,660	-1.23%
2023/05/17	2	80.50	32.2	79.44	80.50	-30.2	7,578	-0.40%
2023/05/16	1	78.50	309.2	76.93	78.60	-308.2	7,471	-4.13%	大賣/鉅額交易
2023/05/12	1	77.00	2	76.80	76.10	-1	7,394	-0.01%
2023/05/11	1	77.00	2	76.80	77.20	-1	7,436	-0.01%
2023/05/09	0	0.00	1	76.60	76.60	-1	7,431	-0.01%
2023/05/08	0	0.00	1	76.40	76.90	-1	7,460	-0.01%
2023/05/05	0	0.00	2	76.10	76.20	-2	7,460	-0.03%
2023/05/04	2	75.90	7	75.71	76.00	-5	7,468	-0.07%
2023/05/02	0	0.00	23	74.90	75.90	-23	7,500	-0.31%
2023/04/28	2	74.20	0	0.00	73.50	2	7,575	0.03%
2023/04/27	1	71.70	0	0.00	73.30	1	7,550	0.01%
2023/04/26	2	71.75	0	0.00	72.20	2	7,445	0.03%
2023/04/25	1	72.60	0	0.00	71.80	1	7,355	0.01%
2023/04/21	2	72.76	0	0.00	73.20	2	7,214	0.03%
2023/04/19	0.1	73.80	0	0.00	73.20	0.1	7,236	0.00%
2023/04/14	1	77.20	2	75.65	76.30	-1	6,973	-0.01%
2023/04/11	1	73.60	0	0.00	73.80	1	6,840	0.01%
2023/04/10	2	73.30	0	0.00	73.40	2	6,786	0.03%
2023/04/06	0	0.00	25.5	73.63	74.40	-25.5	6,730	-0.38%
2023/03/30	0	0.00	1	72.80	73.50	-1	7,041	-0.01%
2023/03/29	0	0.00	2	72.70	73.00	-2	7,440	-0.03%
2023/03/28	0	0.00	10	73.70	72.70	-10	7,766	-0.13%
2023/03/27	3	73.23	10	73.50	73.00	-7	8,045	-0.09%
2023/03/24	6	72.60	40	72.33	72.30	-34	8,446	-0.40%
2023/03/23	0.1	71.10	0	0.00	71.30	0.1	8,440	0.00%
2023/03/22	6	71.30	40	70.90	71.00	-34	8,505	-0.40%
2023/03/21	1	69.40	1	69.70	69.60	0	8,539	0.00%
2023/03/17	0	0.00	10	70.50	70.50	-10	8,630	-0.12%
2023/03/16	7	70.60	0	0.00	70.00	7	8,528	0.08%
2023/03/15	0	0.00	366	74.34	74.10	-366	8,658	-4.23%	大賣/鉅額交易
2023/03/14	1	74.20	165	74.61	74.20	-164	8,568	-1.91%	大賣/鉅額交易
2023/03/13	0	0.00	125.1	73.99	74.40	-125.1	8,455	-1.48%	大賣/鉅額交易
2023/03/10	6.2	72.58	1	72.80	73.10	5.2	8,371	0.06%
2023/03/09	5.4	74.73	75	74.71	73.60	-69.6	8,368	-0.83%
2023/03/08	0	0.00	7	74.94	75.00	-7	8,389	-0.08%
2023/03/07	0	0.00	1	75.40	75.30	-1	8,261	-0.01%
2023/03/06	0	0.00	20	74.25	74.30	-20	8,212	-0.24%
2023/03/03	0	0.00	11	72.74	72.70	-11	8,155	-0.13%
2023/03/02	1	71.10	42	71.20	71.80	-41	8,112	-0.51%
2023/03/01	2	69.25	0	0.00	69.20	2	8,104	0.02%
2023/02/22	0.1	69.40	0	0.00	69.40	0.1	8,029	0.00%
2023/02/17	0	0.00	1	70.10	70.10	-1	8,135	-0.01%
2023/02/16	0	0.00	6	70.12	70.00	-6	8,186	-0.07%
2023/02/15	0	0.00	1	69.30	69.10	-1	8,175	-0.01%
2023/02/14	2	69.90	0	0.00	69.60	2	8,206	0.02%
2023/02/10	5	69.50	1	70.00	69.50	4	8,255	0.05%
2023/02/09	0	0.00	13	70.33	70.30	-13	8,232	-0.16%
2023/02/08	0	0.00	12	69.58	69.40	-12	8,188	-0.15%
2023/02/06	0	0.00	13	68.48	68.30	-13	8,198	-0.16%
2023/02/03	1	68.30	9	67.77	68.20	-8	8,259	-0.10%
2023/02/01	1	66.40	0	0.00	66.40	1	8,198	0.01%
2023/01/31	1.2	66.65	1	67.70	66.40	0.2	8,226	0.00%
2023/01/30	0.2	66.30	0	0.00	67.50	0.2	8,190	0.00%
2023/01/16	25.2	64.84	0	0.00	65.00	25.2	8,154	0.31%
2023/01/13	30	64.80	0	0.00	65.10	30	8,288	0.36%
2023/01/12	20	64.85	0	0.00	65.00	20	8,474	0.24%
2023/01/09	9	64.90	1	65.70	65.00	8	8,773	0.09%
2023/01/06	12	64.70	0	0.00	64.70	12	8,730	0.14%
2023/01/05	9	64.20	16	64.88	64.90	-7	8,829	-0.08%
2023/01/04	19	64.24	0	0.00	63.90	19	8,879	0.21%
2023/01/03	7	63.77	0	0.00	64.20	7	8,986	0.08%
2022/12/30	15	63.79	0	0.00	63.80	15	8,983	0.17%
2022/12/29	50	63.20	50	63.20	63.50	0	9,021	0.00%
2022/12/28	61	63.76	0.3	63.60	63.60	60.7	9,113	0.67%
2022/12/27	31	64.15	0	0.00	64.00	31	9,182	0.34%
2022/12/26	37	64.13	0	0.00	64.00	37	9,219	0.40%
2022/12/23	64	63.45	0	0.00	64.00	64	9,324	0.69%
2022/12/22	71	63.86	2	64.05	64.30	69	9,384	0.74%
2022/12/21	20	63.07	0	0.00	63.30	20	9,078	0.22%
2022/12/20	61	63.49	0	0.00	63.20	61	8,711	0.70%
2022/12/19	21	64.29	0	0.00	64.20	21	8,371	0.25%
2022/12/16	19	64.14	10	64.65	65.20	9	8,006	0.11%
2022/12/15	9	64.63	10	64.85	65.10	-1	7,710	-0.01%
2022/12/14	5	63.98	14	64.36	65.10	-9	7,781	-0.12%
2022/12/13	42	63.73	0	0.00	63.40	42	7,832	0.54%
2022/12/12	21	63.20	10	63.90	64.00	11	7,871	0.14%
2022/12/09	17	63.09	10	63.60	63.70	7	8,007	0.09%
2022/12/08	27	62.51	0	0.00	63.10	27	8,051	0.34%
2022/12/07	77.1	63.47	0	0.00	62.60	77.1	7,992	0.96%
2022/12/06	6	64.95	5	65.72	65.80	1	7,778	0.01%
2022/12/05	31	64.71	0	0.00	65.30	31	7,748	0.40%
2022/12/02	7	64.96	0	0.00	65.10	7	7,717	0.09%
2022/12/01	1	65.40	1	65.70	65.80	0	7,677	0.00%
2022/11/30	7	64.96	3	65.50	65.60	4	7,673	0.05%
2022/11/29	4	64.85	0	0.00	65.60	4	7,635	0.05%
2022/11/28	15	64.10	1	65.50	65.50	14	7,591	0.18%
2022/11/25	12	64.60	0	0.00	64.50	12	7,561	0.16%
2022/11/24	9	64.20	0	0.00	66.10	9	7,516	0.12%
2022/11/23	43	63.42	2	63.70	64.10	41	7,472	0.55%
2022/11/22	35	63.92	0	0.00	64.10	35	7,402	0.47%
2022/11/21	1	65.80	0	0.00	65.70	1	7,329	0.01%
2022/11/17	1	66.60	0	0.00	67.50	1	7,263	0.01%
2022/11/16	0	0.00	21	67.50	67.60	-21	7,251	-0.29%
2022/11/14	0	0.00	10	67.20	67.10	-10	7,167	-0.14%
2022/11/09	1	66.80	0	0.00	66.60	1	7,205	0.01%
2022/11/07	0	0.00	11	66.85	67.00	-11	7,317	-0.15%
2022/10/21	1	64.30	1	64.80	65.50	0	7,407	0.00%
2022/10/19	1	65.60	11	65.68	65.00	-10	7,186	-0.14%
2022/10/18	1	63.40	1	63.80	62.70	0	7,006	0.00%
2022/10/17	1	63.30	3	63.50	63.50	-2	6,877	-0.03%
2022/10/14	1	63.70	0	0.00	63.40	1	7,016	0.01%
2022/10/12	0	0.00	5	64.90	64.50	-5	7,247	-0.07%
2022/10/07	1	65.50	0	0.00	65.50	1	7,077	0.01%
2022/10/05	0	0.00	1	67.10	66.70	-1	7,107	-0.01%
2022/10/04	0	0.00	2	65.50	65.40	-2	6,991	-0.03%
2022/10/03	0	0.00	3	63.40	63.20	-3	6,896	-0.04%
2022/09/30	1	63.70	0	0.00	63.80	1	6,883	0.01%
2022/09/28	0	0.00	2	64.30	64.10	-2	6,765	-0.03%
2022/09/27	15	65.43	0	0.00	65.50	15	6,707	0.22%
2022/09/23	0	0.00	1	67.20	66.30	-1	6,738	-0.01%
2022/09/22	13	65.80	0	0.00	66.50	13	6,801	0.19%
2022/09/20	1	68.00	2	68.00	68.20	-1	6,583	-0.02%
2022/09/16	1	68.40	0	0.00	68.10	1	6,495	0.02%
2022/09/15	1	69.00	2.3	69.10	69.00	-1.3	6,432	-0.02%
2022/09/14	0	0.00	1	67.30	67.00	-1	6,424	-0.02%
2022/09/13	1	69.20	1.1	68.98	69.20	-0.1	6,481	0.00%
2022/09/12	2	68.30	1	69.00	68.30	1	6,523	0.02%
2022/09/08	2	68.20	1	68.40	68.70	1	6,634	0.02%
2022/09/07	1	67.20	0.2	67.50	67.20	0.8	6,599	0.01%
2022/09/06	1	67.60	0	0.00	67.80	1	6,568	0.02%
2022/09/05	1	66.40	0.3	67.20	67.50	0.7	6,497	0.01%
2022/08/22	38.2	65.91	2	65.30	65.20	36.2	6,855	0.53%
2022/08/19	2	67.20	0	0.00	67.70	2	6,832	0.03%
2022/08/16	10	66.30	5	66.80	67.20	5	6,818	0.07%
2022/08/15	5	68.82	3	68.90	68.30	2	6,781	0.03%
2022/08/12	2	68.20	22	69.06	69.20	-20	6,699	-0.30%
2022/08/09	0	0.00	25.2	67.51	68.10	-25.2	6,571	-0.38%
2022/08/05	1	66.50	16	66.75	66.50	-15	6,597	-0.23%
2022/08/04	0	0.00	14	66.02	65.80	-14	6,601	-0.21%
2022/08/03	0	0.00	4	64.50	64.80	-4	6,567	-0.06%
2022/08/02	1	65.00	6	65.32	65.10	-5	6,608	-0.08%
2022/07/29	0	0.00	4	65.10	65.30	-4	6,534	-0.06%
2022/07/28	1	64.10	0	0.00	64.30	1	6,466	0.02%
2022/07/25	2	62.90	0	0.00	63.00	2	6,355	0.03%
2022/07/21	3.1	62.74	8	61.96	62.20	-4.9	6,405	-0.08%
2022/07/20	4	62.43	31.9	62.37	64.60	-27.9	6,237	-0.45%
2022/07/19	26	59.18	0.5	59.10	58.80	25.5	6,024	0.42%
2022/07/18	1	57.30	1	57.90	57.90	0	6,080	0.00%
2022/07/15	5	57.80	1	57.90	57.50	4	6,159	0.06%
2022/07/14	1	57.50	0	0.00	57.50	1	6,440	0.02%
2022/07/08	0.7	57.20	0	0.00	57.20	0.7	6,415	0.01%
2022/07/06	0	0.00	2	56.00	55.40	-2	6,388	-0.03%
2022/07/04	3	54.73	3	54.90	55.30	0	6,339	0.00%
2022/07/01	0.2	57.10	0	0.00	57.00	0.2	6,286	0.00%
2022/06/29	5	57.70	0	0.00	57.70	5	6,124	0.08%
2022/06/28	0	0.00	1	57.60	57.60	-1	6,115	-0.02%
2022/06/27	5	56.86	0	0.00	56.90	5	6,137	0.08%
2022/06/24	5	57.56	2	58.20	56.80	3	6,048	0.05%
2022/06/23	0.4	58.30	2	58.20	58.30	-1.6	5,979	-0.03%
2022/06/22	0.2	58.90	1	58.30	58.60	-0.8	5,862	-0.01%
2022/06/21	2	58.05	0	0.00	57.90	2	5,766	0.03%
2022/06/17	3	58.70	0	0.00	59.10	3	5,627	0.05%
2022/06/16	11	60.75	0	0.00	60.30	11	5,535	0.20%
2022/06/14	10	60.90	0	0.00	60.90	10	5,945	0.17%
2022/06/13	21	60.96	1	61.20	61.00	20	6,012	0.33%
2022/06/01	0	0.00	10	63.90	63.50	-10	6,240	-0.16%
2022/05/31	0.3	62.20	0	0.00	63.20	0.3	6,218	0.00%
2022/05/30	0	0.00	10	62.80	62.80	-10	5,751	-0.17%
2022/05/27	0	0.00	1	61.40	61.90	-1	5,720	-0.02%
2022/05/26	1	60.70	0	0.00	60.90	1	5,739	0.02%
2022/05/24	0	0.00	3	62.30	61.90	-3	5,947	-0.05%
2022/05/18	1	62.70	21	63.62	63.40	-20	6,086	-0.33%
2022/05/10	0	0.00	1	64.40	64.40	-1	6,344	-0.02%
2022/04/27	1	65.90	0	0.00	65.60	1	6,836	0.01%
2022/04/22	0	66.90	0	0.00	68.00	0	6,612	0.00%
2022/04/21	0.1	65.20	1	66.80	66.80	-0.9	6,513	-0.01%
2022/04/20	43.1	64.67	5	64.94	65.70	38.1	6,431	0.59%
2022/04/19	11	68.41	1	68.30	68.20	10	6,134	0.16%
2022/04/18	1	68.50	0	0.00	68.50	1	6,087	0.02%
2022/04/15	10	67.40	1	67.80	67.60	9	6,078	0.15%
2022/04/14	1	68.30	0	0.00	67.80	1	6,104	0.02%
2022/04/12	10	66.70	0	0.00	66.70	10	6,181	0.16%
2022/04/11	10	66.50	1	67.00	66.50	9	6,222	0.14%
2022/04/08	11	67.15	0	0.00	67.60	11	6,211	0.18%
2022/04/07	1	66.60	0	0.00	66.40	1	6,206	0.02%
2022/04/06	0	0.00	10	67.40	67.80	-10	6,167	-0.16%
2022/03/30	0	0.00	10	69.00	68.20	-10	6,145	-0.16%
2022/03/28	0	0.00	2	67.60	68.30	-2	6,198	-0.03%
2022/03/22	2	67.30	20	67.45	67.50	-18	6,296	-0.29%
2022/03/21	0	0.00	12	66.66	66.60	-12	6,302	-0.19%
2022/03/18	58	66.10	0	0.00	65.50	58	6,251	0.93%
2022/03/17	0	0.00	91	70.85	71.00	-91	5,935	-1.53%
2022/03/16	2	69.90	0	0.00	70.10	2	5,822	0.03%
2022/03/14	0	0.00	45	70.23	70.00	-45	5,735	-0.78%
2022/03/11	0	0.00	152	70.62	70.60	-152	5,733	-2.65%	大賣/鉅額交易
2022/03/10	0	0.00	36	70.48	70.60	-36	5,763	-0.62%
2022/03/09	0	69.35	10	69.50	69.50	-10	5,767	-0.17%
2022/03/08	0	0.00	1	67.70	68.20	-1	5,736	-0.02%
2022/03/07	1	67.90	11	68.60	68.50	-10	5,684	-0.18%
2022/03/04	0	0.00	1	70.00	69.60	-1	5,678	-0.02%
2022/03/03	5	69.80	0	0.00	69.80	5	5,652	0.09%
2022/03/02	0	0.00	1	68.80	68.90	-1	5,629	-0.02%
2022/03/01	1	68.70	16	68.99	68.60	-15	5,603	-0.27%
2022/02/25	0	0.00	25	68.18	68.40	-25	5,535	-0.45%
2022/02/24	0	0.00	2	67.45	67.60	-2	5,346	-0.04%
2022/02/23	1	67.90	0	0.00	67.80	1	5,251	0.02%
2022/02/22	1	66.80	0	0.00	67.50	1	5,231	0.02%
2022/02/21	1.7	67.98	0	0.00	68.20	1.7	5,164	0.03%
2022/02/18	1	68.10	0	0.00	68.20	1	5,150	0.02%
2022/02/17	0.5	68.20	5	68.40	68.60	-4.5	5,109	-0.09%
2022/02/15	15	66.73	0	0.00	66.50	15	4,916	0.31%
2022/02/14	20	66.15	1	66.50	66.70	19	4,808	0.40%
2022/02/11	7.5	67.31	0	0.00	67.50	7.5	4,718	0.16%
2022/02/10	0	0.00	1	68.70	68.60	-1	4,680	-0.02%
2022/02/09	8	68.43	0	0.00	69.10	8	4,603	0.17%
2022/02/08	3	68.40	86.3	67.76	68.80	-83.3	4,421	-1.88%
2022/02/07	0	0.00	2	64.55	64.60	-2	4,184	-0.05%
2022/01/26	0.3	63.80	0	0.00	63.50	0.3	4,129	0.01%
2022/01/25	0	0.00	1	63.00	63.80	-1	4,165	-0.02%
2022/01/24	0	0.00	2	62.90	63.90	-2	4,091	-0.05%
2022/01/21	0	0.00	4	63.30	63.70	-4	4,096	-0.10%
2022/01/20	0.3	63.60	0	0.00	63.70	0.3	4,023	0.01%
2022/01/19	1	63.10	0	0.00	63.60	1	4,037	0.02%
2022/01/18	1	64.40	0	0.00	63.50	1	4,043	0.02%
2022/01/17	0	0.00	0	64.00	63.80	0	4,041	0.00%
2022/01/12	0	0.00	0.6	63.30	63.60	-0.6	4,407	-0.01%
2022/01/06	1	64.10	1	64.20	63.50	0	4,689	0.00%
2022/01/05	0	0.00	1	64.50	64.40	-1	4,721	-0.02%
2022/01/04	0	0.00	1	64.00	64.40	-1	4,711	-0.02%
2022/01/03	1	63.10	1	63.40	63.40	0	4,679	0.00%
2021/12/27	1	63.60	0	0.00	63.60	1	4,892	0.02%
2021/12/24	0	0.00	1	63.00	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	3	62.43	62.50	-3	5,000	-0.06%
2021/12/22	4	61.70	2	62.05	61.50	2	5,056	0.04%
2021/12/20	1	61.10	1	61.40	61.00	0	5,132	0.00%
2021/12/17	1	61.10	1	61.60	61.90	0	5,123	0.00%
2021/12/16	4	61.50	0	0.00	61.70	4	5,207	0.08%
2021/12/15	0	0.00	4	61.70	61.50	-4	5,291	-0.08%
2021/12/14	0	0.00	6	61.90	61.80	-6	5,392	-0.11%
2021/12/10	0	0.00	2	62.70	62.70	-2	5,531	-0.04%
2021/12/09	5	61.70	0	0.00	62.60	5	5,564	0.09%
2021/12/07	11	61.27	1	61.40	61.40	10	5,523	0.18%
2021/12/06	0	0.00	11	62.14	62.10	-11	5,513	-0.20%
2021/12/03	1	61.10	5	61.00	60.60	-4	5,521	-0.07%
2021/12/01	0	0.00	1	60.70	60.50	-1	5,555	-0.02%
2021/11/30	1	60.30	0	0.00	60.30	1	5,537	0.02%
2021/11/29	1	60.30	4	59.98	60.60	-3	5,440	-0.06%
2021/11/26	1	60.10	1	60.40	60.10	0	5,452	0.00%
2021/11/24	0	0.00	10	60.60	60.70	-10	5,520	-0.18%
2021/11/23	1	60.50	1	60.70	60.40	0	5,560	0.00%
2021/11/22	1	61.10	0	0.00	61.30	1	5,603	0.02%
2021/11/19	1	61.30	1	61.50	61.60	0	5,665	0.00%
2021/11/18	1	61.50	1	61.80	61.70	0	5,651	0.00%
2021/11/17	3	61.77	0	0.00	62.00	3	5,640	0.05%
2021/11/16	0	0.00	2	61.85	62.60	-2	5,661	-0.04%
2021/11/15	3	61.80	3	62.00	61.80	0	5,740	0.00%
2021/11/12	1	61.40	20	61.20	61.50	-19	5,769	-0.33%
2021/11/11	1	61.00	1	61.30	61.30	0	5,832	0.00%
2021/11/10	0.2	61.40	0	0.00	61.20	0.2	5,871	0.00%
2021/11/05	1.2	60.77	1	61.00	61.50	0.2	5,988	0.00%
2021/11/04	0	0.00	2	61.40	61.00	-2	5,994	-0.03%
2021/11/03	10	61.50	0	0.00	61.80	10	6,007	0.17%
2021/11/02	10	62.00	0	0.00	61.00	10	6,042	0.17%
2021/11/01	12	61.57	10	61.20	61.50	2	6,031	0.03%
2021/10/28	0	0.00	1	61.30	61.30	-1	6,123	-0.02%
2021/10/27	10	61.80	0	0.00	62.00	10	6,233	0.16%
2021/10/26	0.2	61.00	0	61.30	60.80	0.2	6,606	0.00%
2021/10/25	15	60.63	0	0.00	60.50	15	6,647	0.23%
2021/10/22	0	0.00	2	60.90	61.10	-2	6,690	-0.03%
2021/10/21	3	61.03	1	61.10	60.40	2	6,652	0.03%
2021/10/20	9	60.81	2	60.30	60.40	7	6,581	0.11%
2021/10/19	51.3	62.46	0	0.00	62.10	51.3	6,426	0.80%
2021/10/18	1	65.00	2	64.70	64.80	-1	6,346	-0.02%
2021/10/13	0	0.00	11	64.39	64.20	-11	6,414	-0.17%
2021/10/08	0	0.00	1	64.40	64.00	-1	6,381	-0.02%
2021/10/07	0	0.00	1	63.40	63.10	-1	6,454	-0.02%
2021/10/06	1	63.20	11	63.24	63.00	-10	6,490	-0.15%
2021/10/05	1	62.50	0	0.00	62.30	1	6,472	0.02%
2021/10/04	10	61.70	0	0.00	62.20	10	6,476	0.15%
2021/10/01	14	61.19	1	61.70	62.20	13	6,517	0.20%
2021/09/30	32	62.31	0	0.00	62.50	32	6,488	0.49%
2021/09/28	0	0.00	3	64.93	64.50	-3	6,552	-0.05%
2021/09/27	0	0.00	16	64.44	64.10	-16	6,628	-0.24%
2021/09/24	1	64.40	1	64.50	64.00	0	6,687	0.00%
2021/09/23	1	64.00	21	63.21	63.80	-20	6,730	-0.30%
2021/09/22	0	0.00	51	60.79	61.80	-51	7,012	-0.73%
2021/09/16	0	0.00	0.3	61.20	61.20	-0.3	7,027	0.00%
2021/09/15	1	62.00	0	0.00	61.50	1	7,126	0.01%
2021/09/08	16	59.22	0.1	59.50	59.60	16	7,532	0.21%
2021/09/01	1	60.80	1	61.50	60.80	0	7,385	0.00%
2021/08/31	0	0.00	0.1	60.80	61.20	-0.1	7,361	0.00%
2021/08/26	5.2	58.31	0	0.00	58.90	5.2	7,262	0.07%
2021/08/23	2	58.90	0	0.00	58.30	2	7,156	0.03%
2021/08/20	5	57.10	0	0.00	57.50	5	7,207	0.07%
2021/08/19	11.3	57.25	0.6	57.40	56.90	10.7	7,265	0.15%
2021/08/17	1	58.80	0	0.00	58.50	1	7,149	0.01%
2021/08/16	6	58.52	0	0.00	58.60	6	7,082	0.08%
2021/08/13	0.1	61.30	3	60.90	61.30	-3	7,037	-0.04%
2021/08/11	0.3	62.00	0	0.00	62.60	0.3	6,972	0.00%
2021/08/10	0	0.00	4	62.53	62.60	-4	6,984	-0.06%
2021/08/09	3	61.90	0	0.00	62.60	3	7,005	0.04%
2021/08/05	0	0.00	0.2	63.25	62.90	-0.2	7,051	0.00%
2021/08/04	0.3	63.20	0	0.00	63.20	0.3	7,168	0.00%
2021/08/03	1	62.80	0.1	63.55	63.90	0.9	7,211	0.01%
2021/08/02	1.2	63.88	0	0.00	63.90	1.2	7,178	0.02%
2021/07/30	5	63.86	7.1	63.93	64.10	-2.1	7,141	-0.03%
2021/07/27	2	58.60	0	0.00	58.70	2	6,896	0.03%
2021/07/23	0.1	58.30	0	0.00	57.90	0.1	7,161	0.00%
2021/07/22	0	0.00	1	59.00	58.70	-1	7,133	-0.01%
2021/07/21	1	58.90	0	0.00	58.50	1	7,069	0.01%
2021/07/20	0	0.00	0.1	58.30	58.00	-0.1	7,000	0.00%
2021/07/16	1	58.10	0	0.00	58.10	1	7,027	0.01%
2021/07/15	0	0.00	1	58.60	58.40	-1	7,052	-0.01%
2021/07/14	1.1	58.19	3.1	58.30	58.20	-2	7,032	-0.03%
2021/07/13	1	57.70	2	57.65	57.90	-1	6,963	-0.01%
2021/07/12	2	56.90	0	0.00	57.00	2	6,911	0.03%
2021/07/08	0.2	58.10	0	0.00	57.80	0.2	6,935	0.00%
2021/07/07	1	57.60	1	57.60	58.00	0	6,908	0.00%
2021/07/06	1	58.10	1	57.90	58.20	0	6,893	0.00%
2021/07/05	2	57.55	0	0.00	57.90	2	6,857	0.03%
2021/07/02	1	56.50	0	0.00	56.90	1	6,726	0.01%
2021/07/01	1.5	56.70	0	0.00	56.60	1.5	6,649	0.02%
2021/06/30	1	57.50	0	0.00	57.60	1	6,553	0.02%
2021/06/29	14	57.77	0	0.00	57.40	14	6,509	0.22%
2021/06/28	0	64.20	0	0.00	63.70	0	6,222	0.00%
2021/06/25	5	64.10	0.8	65.09	64.10	4.2	6,148	0.07%
2021/06/24	10	64.40	0.1	65.00	64.70	9.9	6,104	0.16%
2021/06/22	3	63.93	0	0.00	63.60	3	5,838	0.05%
2021/06/21	2	64.10	0	0.00	64.50	2	5,742	0.03%
2021/06/18	1	65.50	0	0.00	64.90	1	5,662	0.02%
2021/06/17	0	0.00	0.1	66.30	66.30	-0.1	5,523	0.00%
2021/06/08	0	0.00	0.2	65.40	65.60	-0.2	6,241	0.00%
2021/06/04	0	0.00	0.2	65.30	65.40	-0.2	6,356	0.00%
2021/05/31	1	66.00	1	66.00	66.20	0	7,003	0.00%
2021/05/28	0	65.50	15	65.68	65.70	-15	7,047	-0.21%
2021/05/27	0	0.00	10	63.70	63.50	-10	7,125	-0.14%
2021/05/21	0	0.00	1	63.00	63.10	-1	7,600	-0.01%
2021/05/20	1	62.60	0	0.00	62.60	1	7,744	0.01%
2021/05/18	0.1	61.90	0	0.00	62.00	0.1	7,955	0.00%
2021/05/13	1	61.01	0	0.00	60.90	1	8,049	0.01%
2021/05/12	20.2	62.25	6	60.13	61.20	14.2	8,044	0.18%
2021/05/11	11	63.41	0	0.00	63.00	11	8,078	0.14%
2021/05/10	3.1	66.62	1	66.10	66.00	2.1	8,070	0.03%
2021/05/07	0	0.00	5.1	66.90	67.40	-5.1	8,241	-0.06%
2021/05/06	21	65.25	0	0.00	64.00	21	8,286	0.25%
2021/05/04	30	65.80	3	67.40	66.30	27	8,559	0.32%
2021/05/03	49.2	65.34	7	67.01	67.10	42.2	8,517	0.50%
2021/04/29	30	64.03	0	0.00	63.90	30	8,343	0.36%
2021/04/27	10	64.50	0	0.00	64.40	10	8,368	0.12%
2021/04/26	10	64.50	0	0.00	64.90	10	8,364	0.12%
2021/04/22	20	63.75	0	0.00	63.50	20	8,463	0.24%
2021/04/21	10	63.70	0	0.00	63.70	10	8,452	0.12%
2021/04/19	1	63.50	0	0.00	63.50	1	8,541	0.01%
2021/04/13	1	63.30	1	63.40	63.00	0	8,837	0.00%
2021/04/09	1	64.60	0	0.00	64.80	1	9,032	0.01%
2021/04/08	0	0.00	1	65.10	65.20	-1	9,032	-0.01%
2021/04/07	0	0.00	5.1	64.40	64.50	-5.1	8,998	-0.06%
2021/04/01	0	0.00	10	63.00	63.20	-10	8,959	-0.11%
2021/03/31	10	63.60	0	0.00	62.80	10	8,883	0.11%
2021/03/30	0	0.00	3.1	63.43	64.00	-3.1	8,781	-0.03%
2021/03/29	0	0.00	13	62.21	62.70	-13	8,740	-0.15%
2021/03/25	0	0.00	10	61.90	61.90	-10	8,762	-0.11%
2021/03/24	0	0.00	10.6	61.59	61.60	-10.6	8,981	-0.12%
2021/03/23	0	0.00	11	61.42	61.60	-11	8,998	-0.12%
2021/03/22	0	0.00	5	61.10	61.30	-5	8,991	-0.06%
2021/03/19	3	60.67	2	60.90	61.10	1	8,988	0.01%
2021/03/18	0.3	60.90	2	61.45	61.60	-1.7	8,868	-0.02%
2021/03/16	0	0.00	6.4	60.73	60.30	-6.4	8,797	-0.07%
2021/03/15	14	60.38	3	60.17	59.90	11	8,767	0.13%
2021/03/12	2	60.80	154	60.76	62.10	-152	8,654	-1.76%	大賣/鉅額交易
2021/03/11	1	58.60	1.5	58.70	58.70	-0.5	8,470	-0.01%
2021/03/10	2	57.70	1	57.70	58.00	1	8,425	0.01%
2021/03/09	2	56.80	2	56.80	57.20	0	8,380	0.00%
2021/03/08	3	58.50	2	58.90	58.50	1	8,115	0.01%
2021/03/05	24	58.27	0	0.00	58.40	24	8,103	0.30%
2021/03/03	0.3	59.10	22	59.72	59.30	-21.7	8,025	-0.27%
2021/03/02	0	0.00	5	59.00	58.80	-5	7,948	-0.06%
2021/02/26	20.1	59.07	4	59.28	59.40	16.1	7,815	0.21%
2021/02/25	1	61.00	0	0.00	60.70	1	7,575	0.01%
2021/02/24	0	0.00	41	60.80	60.00	-41	7,513	-0.55%
2021/02/23	4	59.48	14	60.46	60.20	-10	7,422	-0.13%
2021/02/22	0	0.00	3	59.30	61.20	-3	7,354	-0.04%
2021/02/19	2	58.55	3	58.30	58.50	-1	7,273	-0.01%
2021/02/18	0	0.00	1	57.70	58.40	-1	7,244	-0.01%
2021/02/17	1	56.40	10	56.40	56.80	-9	7,173	-0.13%
2021/02/05	12	55.45	0	0.00	55.90	12	7,068	0.17%
2021/02/04	0	0.00	2	56.30	56.10	-2	7,039	-0.03%
2021/02/03	5	55.40	0	0.00	56.30	5	7,007	0.07%
2021/01/29	20	55.10	0	0.00	54.90	20	6,717	0.30%
2021/01/28	1	56.70	1	56.80	57.00	0	6,543	0.00%
2021/01/27	2	57.90	1	57.90	57.60	1	6,467	0.02%
2021/01/26	7	57.34	11.1	57.00	56.60	-4.1	6,336	-0.06%
2021/01/25	0	0.00	22.4	55.08	54.40	-22.4	6,166	-0.36%
2021/01/22	0	0.00	1	53.60	53.00	-1	6,154	-0.02%
2021/01/20	41	52.15	2	52.05	51.90	39	6,165	0.63%
2021/01/19	3	53.00	0	0.00	53.10	3	6,095	0.05%
2021/01/18	13	52.95	3	53.37	53.40	10	6,052	0.17%
2021/01/15	1	53.60	1.3	53.92	53.80	-0.3	6,012	0.00%
2021/01/14	5	53.30	0	0.00	53.60	5	5,979	0.08%
2021/01/13	15	53.67	0.7	53.61	53.60	14.3	5,932	0.24%
2021/01/12	30	53.05	0	0.00	52.80	30	5,878	0.51%
2021/01/11	1	53.50	46	53.31	53.80	-45	5,800	-0.78%
2021/01/08	4	52.03	32	52.00	52.60	-28	5,738	-0.49%
2021/01/07	2.2	52.05	7.1	52.34	52.20	-4.9	5,643	-0.09%
2021/01/06	26	51.94	16	51.90	51.50	10	5,581	0.18%
2021/01/05	1	51.50	0.8	51.30	51.60	0.2	5,375	0.00%
2021/01/04	14	51.40	9	51.20	51.40	5	5,291	0.09%
2020/12/31	0	0.00	1.2	49.98	49.80	-1.2	5,173	-0.02%
2020/12/30	0	0.00	3	50.00	50.00	-3	5,174	-0.06%
2020/12/29	0	0.00	3	49.87	49.95	-3	5,164	-0.06%
2020/12/28	0	0.00	30	49.90	49.90	-30	5,162	-0.58%
2020/12/25	0	0.00	10.5	49.34	49.30	-10.5	5,159	-0.20%
2020/12/24	0.3	49.10	10	49.30	49.20	-9.7	5,185	-0.19%
2020/12/23	0	0.00	10	49.05	49.00	-10	5,149	-0.19%
2020/12/22	0	0.00	36	49.09	48.75	-36	5,157	-0.70%
2020/12/21	0	0.00	54	48.70	49.05	-54	5,179	-1.04%
2020/12/18	1	48.00	0	0.00	48.00	1	5,132	0.02%
2020/12/16	0	0.00	66	48.92	49.15	-66	4,909	-1.34%
2020/12/08	2	48.85	0	0.00	48.95	2	4,933	0.04%
2020/12/07	4	48.85	4	48.75	49.10	0	4,897	0.00%
2020/12/03	1	49.45	0	0.00	49.20	1	4,805	0.02%
2020/12/02	0.6	49.05	3	49.15	49.35	-2.4	4,779	-0.05%
2020/12/01	0	0.00	18	48.50	48.85	-18	4,779	-0.38%
2020/11/27	0	0.00	0.3	48.90	49.05	-0.3	4,647	-0.01%
2020/11/26	0	0.00	2	48.65	48.65	-2	4,653	-0.04%
2020/11/25	3	48.42	0	0.00	48.25	3	4,727	0.06%
2020/11/24	0.3	48.10	0	0.00	48.30	0.3	4,747	0.01%
2020/11/20	0	0.00	1	48.00	48.00	-1	4,681	-0.02%
2020/11/19	1	48.55	0	0.00	48.75	1	4,638	0.02%
2020/11/18	0	0.00	2	48.53	48.55	-2	4,609	-0.04%
2020/11/17	0.2	48.00	1	48.10	48.30	-0.8	4,579	-0.02%
2020/11/13	0	0.00	1	47.30	47.05	-1	4,602	-0.02%
2020/11/11	0	0.00	1	47.45	47.70	-1	4,608	-0.02%
2020/11/10	0	0.00	2	47.30	47.50	-2	4,618	-0.04%
2020/11/06	0	0.00	2	47.65	47.25	-2	4,654	-0.04%
2020/11/04	2	47.13	1	47.25	47.25	1	4,729	0.02%
2020/11/03	2	46.40	1	46.60	46.50	1	4,732	0.02%
2020/11/02	1	46.20	4	46.20	45.85	-3	4,759	-0.06%
2020/10/30	5	46.52	0	0.00	46.55	5	4,824	0.10%
2020/10/27	1	46.10	0	0.00	46.00	1	5,929	0.02%
2020/10/19	0	0.00	1	46.10	46.00	-1	6,223	-0.02%
2020/10/14	0.3	45.40	0	0.00	45.40	0.3	6,344	0.01%
2020/10/13	0	0.00	3	45.75	45.70	-3	6,410	-0.05%
2020/10/08	0	0.00	2	45.65	45.65	-2	6,709	-0.03%
2020/10/07	4	45.49	0	0.00	45.40	4	6,787	0.06%
2020/09/28	0	0.00	1	45.75	45.90	-1	7,213	-0.01%
2020/09/24	50	45.02	0	0.00	45.00	50	7,318	0.68%
2020/09/22	3	45.90	1	45.95	45.85	2	7,388	0.03%
2020/09/21	0	0.00	1	46.90	46.60	-1	7,457	-0.01%
2020/09/16	11	47.43	0	0.00	47.50	11	8,393	0.13%
2020/09/09	5	45.84	2	46.05	46.15	3	9,381	0.03%
2020/09/08	0	0.00	8	46.40	46.45	-8	9,419	-0.08%
2020/09/07	4	46.25	0	0.00	46.20	4	9,561	0.04%
2020/09/04	2	45.65	0	0.00	45.95	2	9,726	0.02%
2020/09/02	5	46.16	21	45.96	46.05	-16	9,893	-0.16%
2020/09/01	5	46.00	0	0.00	46.20	5	9,956	0.05%
2020/08/31	13	46.68	0	0.00	46.40	13	9,990	0.13%
2020/08/28	11	46.62	1	46.60	46.65	10	10,032	0.10%
2020/08/27	10	46.72	0	0.00	46.90	10	10,152	0.10%
2020/08/26	5	46.85	0	0.00	47.00	5	10,196	0.05%
2020/08/24	21	46.87	0	0.00	46.90	21	10,330	0.20%
2020/08/21	12	46.92	0	0.00	47.00	12	10,385	0.12%
2020/08/20	26	47.28	0	0.00	46.90	26	10,416	0.25%
2020/08/19	21	48.43	30	48.30	48.10	-9	10,435	-0.09%
2020/08/18	5.3	48.00	0	0.00	47.95	5.3	10,385	0.05%
2020/08/17	20	47.74	0	0.00	47.85	20	10,402	0.19%
2020/08/14	6	47.09	0	0.00	47.20	6	10,414	0.06%
2020/08/13	1	47.60	0	0.00	47.80	1	10,395	0.01%
2020/08/12	2	47.43	9.1	47.59	47.60	-7.1	10,470	-0.07%
2020/08/11	51	47.97	1	47.70	48.00	50	10,470	0.48%
2020/08/10	12	48.60	3	48.87	48.50	9	10,523	0.09%
2020/08/06	1	48.70	0	0.00	48.85	1	10,557	0.01%
2020/08/05	10	48.93	1	49.00	49.10	9	10,579	0.09%
2020/08/04	3	48.97	0	0.00	49.35	3	10,545	0.03%
2020/08/03	66	49.04	4	49.59	48.60	62	10,452	0.59%
2020/07/31	16	48.96	9	49.40	49.60	7	10,222	0.07%
2020/07/30	1	45.30	2	45.95	45.70	-1	9,516	-0.01%
2020/07/29	131.1	45.13	0	0.00	44.80	131.1	9,473	1.38%	大買/鉅額交易
2020/07/28	17	45.18	0	0.00	45.05	17	9,560	0.18%
2020/07/27	15	46.01	1	46.30	45.50	14	9,662	0.14%
2020/07/24	16	46.37	8	46.45	46.50	8	9,665	0.08%
2020/07/23	11	46.60	0	0.00	46.55	11	9,683	0.11%
2020/07/22	1.3	46.58	3	46.58	46.70	-1.7	9,665	-0.02%
2020/07/21	3.3	47.00	0	0.00	46.80	3.3	9,641	0.03%
2020/07/20	51	46.55	1	46.95	47.00	50	9,628	0.52%
2020/07/17	0	0.00	2	46.90	46.70	-2	9,646	-0.02%
2020/07/16	85	47.03	2	47.25	46.90	83	9,635	0.86%
2020/07/15	0	0.00	5	46.99	47.40	-5	9,551	-0.05%
2020/07/14	2	47.00	0	0.00	46.95	2	9,476	0.02%
2020/07/13	6	46.66	0	0.00	47.10	6	9,445	0.06%
2020/07/10	5	46.87	1	47.00	46.70	4	9,418	0.04%
2020/07/09	5	47.20	0	0.00	47.10	5	9,373	0.05%
2020/07/08	5	47.20	20	46.93	47.15	-15	9,233	-0.16%
2020/07/07	0	0.00	4	46.86	47.05	-4	9,124	-0.04%
2020/07/06	2.2	46.89	1	46.95	47.05	1.2	9,052	0.01%
2020/07/03	4	46.93	0.1	47.00	46.85	3.9	9,031	0.04%
2020/07/02	3	46.98	0	0.00	47.15	3	9,062	0.03%
2020/07/01	10	46.78	1	46.50	46.75	9	9,093	0.10%
2020/06/30	1	46.50	0	0.00	46.30	1	9,056	0.01%
2020/06/29	3	46.63	0	0.00	46.50	3	9,047	0.03%
2020/06/24	5	47.41	1	47.25	47.30	4	8,911	0.04%
2020/06/23	24	47.94	0.4	47.80	47.40	23.6	8,773	0.27%
2020/06/22	0	0.00	21	53.27	53.10	-21	8,201	-0.26%
2020/06/19	1	51.90	5	52.34	52.40	-4	7,984	-0.05%
2020/06/18	20.4	51.71	7.2	51.96	52.40	13.2	7,710	0.17%
2020/06/16	0	0.00	1	51.10	51.10	-1	7,683	-0.01%
2020/06/15	1	51.50	0	0.00	51.30	1	7,769	0.01%
2020/06/12	2	50.15	18	50.32	50.80	-16	7,842	-0.20%
2020/06/11	0	0.00	2	51.50	50.70	-2	7,891	-0.03%
2020/06/09	0	0.00	7	50.40	50.60	-7	7,922	-0.09%
2020/06/08	0	0.00	5	50.90	50.80	-5	8,045	-0.06%
2020/06/05	0	0.00	1	50.20	50.40	-1	8,035	-0.01%
2020/06/04	8	49.58	6	49.82	49.85	2	8,097	0.02%
2020/06/03	1	49.60	3	49.52	49.55	-2	8,104	-0.02%
2020/06/02	3	48.82	2	49.00	48.75	1	8,024	0.01%
2020/06/01	0	0.00	1	48.80	48.85	-1	8,099	-0.01%
2020/05/27	0	0.00	1	48.85	48.65	-1	8,475	-0.01%
2020/05/21	2	47.30	3	47.25	47.35	-1	8,654	-0.01%
2020/05/20	0	0.00	3	47.00	46.80	-3	8,706	-0.03%
2020/05/19	2	46.85	1	46.80	46.80	1	8,790	0.01%
2020/05/18	4	45.71	1	45.75	45.50	3	8,698	0.03%
2020/05/15	2	46.33	0	0.00	46.10	2	8,648	0.02%
2020/05/14	2	46.85	8	47.00	46.85	-6	8,495	-0.07%
2020/05/13	0	0.00	8	46.97	46.85	-8	8,397	-0.10%
2020/05/12	0	0.00	2	47.05	46.90	-2	8,342	-0.02%
2020/05/11	2	46.95	3	47.15	46.95	-1	8,288	-0.01%
2020/05/08	0	0.00	3	46.93	46.95	-3	8,178	-0.04%
2020/05/07	10	46.58	1	46.60	46.45	9	8,124	0.11%
2020/05/06	0.3	46.50	1	46.45	46.55	-0.8	8,039	-0.01%
2020/05/05	0	0.00	2	46.95	46.65	-2	7,985	-0.03%
2020/05/04	5	45.33	10	46.09	46.50	-5	7,975	-0.06%
2020/04/30	7	46.29	1	46.45	46.50	6	7,841	0.08%
2020/04/29	3	45.58	30	45.60	45.40	-27	7,718	-0.35%
2020/04/28	0	0.00	37	45.00	45.05	-37	7,755	-0.48%
2020/04/27	2	44.35	9	44.53	44.40	-7	7,854	-0.09%
2020/04/24	0	0.00	1	44.00	43.80	-1	7,811	-0.01%
2020/04/22	0	0.00	3	43.50	43.50	-3	7,731	-0.04%
2020/04/21	1	42.85	7	42.99	43.00	-6	7,654	-0.08%
2020/04/20	1	43.45	5	43.55	43.45	-4	7,573	-0.05%
2020/04/17	2	43.48	5	43.50	42.95	-3	7,499	-0.04%
2020/04/16	0	0.00	10	43.35	43.20	-10	7,392	-0.14%
2020/04/15	0	0.00	31	43.81	43.70	-31	7,306	-0.42%
2020/04/14	5	43.25	40	43.19	43.25	-35	7,251	-0.48%
2020/04/13	1	42.20	5	42.70	42.55	-4	7,209	-0.06%
2020/04/10	1	42.15	26	42.43	42.50	-25	7,197	-0.35%
2020/04/08	3	42.50	15	42.50	42.15	-12	7,196	-0.17%
2020/04/07	0	0.00	38	42.26	42.10	-38	7,149	-0.53%
2020/04/06	0	0.00	10	42.23	42.25	-10	7,047	-0.14%
2020/04/01	0	0.00	30	41.47	41.35	-30	6,917	-0.43%
2020/03/31	2	41.25	0	0.00	41.30	2	6,843	0.03%
2020/03/30	8	40.54	14	41.20	41.00	-6	6,708	-0.09%
2020/03/27	10	41.19	18	41.36	40.95	-8	6,649	-0.12%
2020/03/24	5	40.18	4	40.55	39.35	1	6,524	0.02%
2020/03/23	9	38.89	0	0.00	38.55	9	6,496	0.14%
2020/03/20	21	39.56	16	40.48	40.65	5	6,462	0.08%
2020/03/19	5	37.85	10	38.40	37.80	-5	6,314	-0.08%
2020/03/18	4	39.28	0	0.00	39.10	4	6,121	0.07%
2020/03/17	3	39.70	0	0.00	39.40	3	6,012	0.05%
2020/03/16	4	40.90	1	41.25	40.35	3	5,848	0.05%
2020/03/13	3	40.13	0	0.00	41.30	3	5,725	0.05%
2020/03/12	21	42.57	0	0.00	42.00	21	5,480	0.38%
2020/03/10	0	0.00	2	44.53	44.00	-2	5,216	-0.04%
2020/03/09	10	43.55	1	44.10	44.00	9	5,074	0.18%
2020/03/06	14	44.18	12	44.46	44.35	2	5,015	0.04%
2020/03/05	8	44.91	7	45.31	44.85	1	4,966	0.02%
2020/03/04	14	45.01	8	44.25	45.10	6	4,875	0.12%
2020/03/03	17	43.93	10	44.09	43.95	7	4,719	0.15%
2020/03/02	12	42.68	1	42.60	42.85	11	4,574	0.24%
2020/02/27	12	44.22	17	44.06	43.85	-5	4,715	-0.11%
2020/02/26	5	43.43	3	43.50	43.45	2	4,524	0.04%
2020/02/25	7	43.48	2	44.10	43.95	5	4,492	0.11%
2020/02/24	2	44.35	7	44.27	44.00	-5	4,496	-0.11%
2020/02/21	9	45.82	0	0.00	45.60	9	4,422	0.20%
2020/02/20	13	46.98	1	47.30	46.60	12	4,361	0.28%
2020/02/19	1	47.25	0	0.00	47.65	1	4,290	0.02%
2020/02/17	1	47.45	0	0.00	47.60	1	4,342	0.02%
2020/02/10	1	46.90	0	0.00	47.00	1	4,607	0.02%
2020/02/04	3	47.47	0.3	47.50	47.50	2.7	4,862	0.06%
2020/01/31	4	47.95	0	0.00	47.20	4	4,919	0.08%
2020/01/30	21.3	45.66	0	0.00	45.65	21.3	4,862	0.44%
2020/01/17	4	49.65	6	49.95	50.00	-2	4,867	-0.04%
2020/01/16	0.3	49.30	2	49.35	49.50	-1.8	4,979	-0.04%
2020/01/15	2	48.95	2	49.40	49.00	0	5,164	0.00%
2020/01/10	1	48.95	0	0.00	49.00	1	5,853	0.02%
2020/01/08	1	48.85	0	0.00	48.70	1	6,027	0.02%
2020/01/07	6	49.08	0	0.00	48.90	6	6,080	0.10%
2020/01/06	1	49.10	0	0.00	49.05	1	6,158	0.02%
2020/01/03	0	0.00	1	49.70	49.70	-1	6,196	-0.02%
2020/01/02	1	49.30	0	0.00	49.20	1	6,312	0.02%
2019/12/31	1	49.40	0	0.00	49.35	1	6,321	0.02%
2019/12/27	1	49.95	0	49.65	49.95	1	6,483	0.02%
2019/12/26	1	49.45	1	49.75	49.90	0	6,561	0.00%
2019/12/24	1.2	49.37	1	49.70	49.50	0.2	6,829	0.00%
2019/12/18	0	0.00	5	50.86	51.10	-5	6,984	-0.07%
2019/12/17	0	0.00	6	50.60	50.60	-6	7,060	-0.08%
2019/12/16	0	0.00	31	50.40	50.50	-31	7,045	-0.44%
2019/12/13	0	0.00	16.1	50.16	50.20	-16.1	7,061	-0.23%
2019/12/11	0	0.00	1	49.85	49.90	-1	7,034	-0.01%
2019/12/05	1	49.45	0	0.00	49.50	1	7,090	0.01%
2019/12/04	1	48.55	0	0.00	48.75	1	7,085	0.01%
2019/12/03	0.2	48.50	1	48.50	48.50	-0.8	7,139	-0.01%
2019/12/02	43	48.31	0	0.00	48.30	43	7,129	0.60%
2019/11/29	1	48.50	42	48.56	48.40	-41	7,151	-0.57%
2019/11/22	0	0.00	1	50.60	50.90	-1	7,013	-0.01%
2019/11/21	2	50.05	2	50.80	50.60	0	7,051	0.00%
2019/11/20	0	0.00	1	50.40	50.60	-1	6,986	-0.01%
2019/11/19	1	50.00	0	0.00	50.40	1	7,015	0.01%
2019/11/15	1	50.00	0	0.00	49.95	1	7,244	0.01%
2019/11/13	50	50.16	0	0.00	49.95	50	7,462	0.67%
2019/11/12	21	49.91	0	0.00	50.60	21	7,580	0.28%
2019/11/11	80	49.76	2	49.95	49.90	78	7,577	1.03%
2019/11/08	30	50.50	0	0.00	50.40	30	7,597	0.39%
2019/11/07	40	50.78	1.1	51.09	51.10	38.9	7,684	0.51%
2019/11/06	20.2	50.94	0	0.00	50.80	20.2	7,782	0.26%
2019/11/05	0	0.00	4	50.98	51.50	-4	7,928	-0.05%
2019/11/04	0.8	50.40	0	0.00	50.70	0.8	7,945	0.01%
2019/10/31	0	0.00	1	50.10	50.20	-1	8,248	-0.01%
2019/10/29	0	0.00	1	49.65	49.90	-1	8,695	-0.01%
2019/10/28	3	49.13	1	49.25	49.55	2	8,690	0.02%
2019/10/24	0	0.00	0.5	49.90	50.10	-0.5	8,605	-0.01%
2019/10/23	3.3	49.54	0	0.00	49.20	3.3	8,508	0.04%
2019/10/22	0	0.00	1	51.30	51.50	-1	8,344	-0.01%
2019/10/21	40	47.94	0	0.00	48.00	40	7,972	0.50%
2019/10/18	10	48.00	0	0.00	48.05	10	8,163	0.12%
2019/10/17	1	48.45	0	0.00	48.55	1	8,089	0.01%
2019/10/16	1	48.75	0	0.00	48.90	1	8,062	0.01%
2019/09/27	6	49.68	2	49.55	49.30	4	7,555	0.05%
2019/09/25	1	49.60	22	49.17	49.80	-21	7,362	-0.29%
2019/09/24	0	0.00	10	48.48	48.45	-10	7,269	-0.14%
2019/09/19	0	0.00	0.1	48.40	48.45	-0.1	7,127	0.00%
2019/09/17	4	47.90	0.1	48.00	48.15	3.9	7,066	0.06%
2019/09/16	6	48.15	1	47.90	48.15	5	7,141	0.07%
2019/09/10	10	48.85	0	0.00	48.95	10	7,090	0.14%
2019/09/06	1	48.85	0	0.00	49.00	1	7,067	0.01%
2019/09/05	152	48.40	150	48.33	48.75	2	7,039	0.03%	大買/大賣/
2019/09/04	0	0.00	4	48.50	48.60	-4	6,968	-0.06%
2019/09/03	4	48.20	2	47.70	47.70	2	6,916	0.03%
2019/08/30	0	0.00	1	49.70	50.00	-1	6,881	-0.01%
2019/08/28	0	0.00	14.8	48.72	48.45	-14.8	6,770	-0.22%
2019/08/27	1	48.40	1	48.95	48.40	0	6,762	0.00%
2019/08/21	1	48.00	0	0.00	48.00	1	6,822	0.01%
2019/08/20	2	49.10	4	48.85	49.00	-2	6,719	-0.03%
2019/08/14	0	0.00	2	46.40	46.30	-2	6,153	-0.03%
2019/08/13	0	0.00	1	46.30	46.30	-1	6,100	-0.02%
2019/08/12	1	47.65	0	0.00	46.40	1	6,048	0.02%
2019/08/07	0	0.00	8	46.00	46.00	-8	5,807	-0.14%
2019/08/06	1	45.95	4	46.60	46.80	-3	5,647	-0.05%
2019/08/05	0	0.00	1	46.80	47.00	-1	5,463	-0.02%
2019/08/02	205	46.74	205	46.70	47.00	0	5,354	0.00%	大買/大賣/
2019/08/01	1	46.05	3	46.18	46.25	-2	5,076	-0.04%
2019/07/31	1	43.30	0	0.00	44.30	1	4,712	0.02%
2019/07/30	4	43.45	0	0.00	43.60	4	4,608	0.09%
2019/07/29	3	43.15	2	43.35	43.55	1	4,599	0.02%
2019/07/26	2	43.05	2	43.45	43.15	0	4,559	0.00%
2019/07/24	1	43.90	4	43.70	43.70	-3	4,661	-0.06%
2019/07/22	7	43.36	0	0.00	43.00	7	4,642	0.15%
2019/07/19	1	47.30	6	47.13	47.10	-5	4,397	-0.11%
2019/07/16	0	0.00	1	47.35	47.20	-1	4,222	-0.02%
2019/07/10	0	0.00	4	46.35	46.70	-4	4,107	-0.10%
2019/07/09	4	46.05	0	0.00	46.05	4	4,096	0.10%
2019/07/01	0	0.00	1	45.75	45.80	-1	4,259	-0.02%
2019/06/28	0	0.00	8	45.55	45.50	-8	4,303	-0.19%
2019/06/26	4	44.70	4	45.00	45.00	0	4,412	0.00%
2019/06/25	4	44.85	4	45.25	44.95	0	4,441	0.00%
2019/06/24	8	45.10	8	45.36	45.00	0	4,460	0.00%
2019/06/21	8	45.23	0	0.00	44.80	8	4,478	0.18%
2019/06/20	0	0.00	4	45.95	45.70	-4	4,439	-0.09%
2019/06/19	4	45.25	4	45.65	45.70	0	4,437	0.00%
2019/06/18	8	44.86	4	45.20	44.90	4	4,431	0.09%
2019/06/14	8	44.93	8	45.20	45.10	0	4,491	0.00%
2019/06/12	0	0.00	6	45.70	45.70	-6	4,588	-0.13%
2019/06/10	0	0.00	1	45.85	46.00	-1	4,664	-0.02%
2019/06/06	4	45.00	4	45.34	45.45	0	4,695	0.00%
2019/06/05	1	45.55	1	45.80	45.45	0	4,680	0.00%
2019/06/03	0	0.00	12.2	45.53	45.50	-12.2	4,712	-0.26%
2019/05/29	0	0.00	3	44.38	44.60	-3	4,926	-0.06%
2019/05/21	0	0.00	9	44.20	44.20	-9	5,284	-0.17%
2019/05/17	8	43.10	4	43.45	42.95	4	5,277	0.08%
2019/05/16	16	43.08	16	43.44	43.05	0	5,314	0.00%
2019/05/15	20	42.80	0	0.00	43.50	20	5,388	0.37%
2019/05/14	40	42.61	0	0.00	42.80	40	5,453	0.73%
2019/05/13	40	42.99	0	0.00	43.00	40	5,452	0.73%
2019/05/10	4	43.05	1	43.05	43.05	3	5,622	0.05%
2019/05/09	4	43.10	0	0.00	43.40	4	5,755	0.07%
2019/05/08	1	43.60	0	0.00	43.30	1	5,802	0.02%
2019/05/06	3	43.30	0	0.00	43.25	3	5,845	0.05%
2019/05/03	1	43.60	0	0.00	43.70	1	5,914	0.02%
2019/05/02	1	43.45	0	0.00	43.40	1	6,055	0.02%
2019/04/30	0	0.00	3	43.25	43.55	-3	6,144	-0.05%
2019/04/22	4	44.60	0	0.00	44.70	4	6,355	0.06%
2019/04/19	1	44.50	0	0.00	44.40	1	6,437	0.02%
2019/04/17	1	44.40	0	0.00	44.30	1	6,802	0.01%
2019/04/11	0	0.00	8	44.60	44.25	-8	7,075	-0.11%
2019/04/08	2	45.30	0	0.00	45.35	2	7,083	0.03%
2019/03/29	0.2	44.60	2	44.05	44.85	-1.8	6,982	-0.03%
2019/03/28	0.5	44.05	0	0.00	44.05	0.5	6,945	0.01%
2019/03/26	2	45.28	1.4	45.28	45.35	0.6	7,050	0.01%
2019/03/19	0	0.00	1	44.30	44.15	-1	7,223	-0.01%
2019/03/15	0	0.00	1	43.55	44.10	-1	7,313	-0.01%
2019/03/08	1	43.55	0	0.00	43.40	1	7,455	0.01%
2019/03/06	0	0.00	1	43.40	43.55	-1	7,935	-0.01%
2019/03/05	1	43.10	2	43.55	43.10	-1	8,033	-0.01%
2019/03/04	2	43.30	4	43.80	43.10	-2	8,087	-0.02%
2019/02/27	5	44.53	3	44.72	44.55	2	7,947	0.03%
2019/02/26	0	0.00	3	47.27	47.20	-3	7,749	-0.04%
2019/02/25	0.3	46.30	5	45.99	46.40	-4.7	7,680	-0.06%
2019/02/21	1	45.45	0	0.00	45.50	1	7,706	0.01%
2019/02/20	1	45.45	2	45.80	45.95	-1	7,720	-0.01%
2019/02/19	3	45.65	42	45.47	45.25	-39	7,756	-0.50%
2019/02/15	1	45.95	0	0.00	45.60	1	7,837	0.01%
2019/02/11	0	0.00	1	46.50	46.65	-1	7,868	-0.01%
2019/01/25	0	0.00	10	44.35	44.50	-10	7,655	-0.13%
2019/01/24	0	0.00	1	44.00	44.15	-1	7,668	-0.01%
2019/01/22	0.2	43.10	0	0.00	43.35	0.2	7,586	0.00%
2019/01/17	1	43.00	1	42.70	42.95	0	7,352	0.00%
2019/01/09	0	0.00	5.3	43.15	43.30	-5.3	7,077	-0.08%
2019/01/08	25	41.82	1	41.85	41.60	24	6,880	0.35%
2019/01/07	0	0.00	1	41.30	41.45	-1	6,838	-0.01%
2019/01/03	20	41.50	2	41.40	41.50	18	6,932	0.26%
2018/12/27	0	0.00	2	40.65	40.65	-2	6,852	-0.03%
2018/12/21	0	0.00	2	41.00	41.00	-2	6,899	-0.03%
2018/12/19	0	0.00	20	40.75	41.00	-20	6,774	-0.30%
2018/12/18	0	0.00	7	39.95	40.00	-7	6,652	-0.11%
2018/12/12	0	0.00	1	40.45	40.50	-1	6,585	-0.02%
2018/12/11	0	0.00	30	40.54	40.50	-30	6,529	-0.46%
2018/12/10	0	0.00	1	40.60	40.95	-1	6,518	-0.02%
2018/12/06	20	40.75	0	0.00	41.00	20	6,658	0.30%
2018/12/05	0	0.00	2	41.20	41.00	-2	6,605	-0.03%
2018/11/30	0	0.00	2	40.45	40.90	-2	6,372	-0.03%
2018/11/29	0	0.00	1	40.05	40.00	-1	5,899	-0.02%
2018/11/28	1	39.95	3	39.80	39.70	-2	5,771	-0.03%
2018/11/27	1	38.80	5	38.88	39.35	-4	5,615	-0.07%
2018/11/26	0	0.00	22	38.55	38.35	-22	5,495	-0.40%
2018/11/21	0	0.00	2.5	38.20	38.40	-2.5	5,292	-0.05%
2018/11/13	0	0.00	2	38.60	38.15	-2	4,951	-0.04%
2018/11/09	0	0.00	6	37.95	38.00	-6	4,868	-0.12%
2018/11/08	2	38.85	0	0.00	38.80	2	4,838	0.04%
2018/11/07	3	38.20	6	38.37	38.55	-3	4,828	-0.06%
2018/11/06	0	0.00	2	37.73	38.00	-2	4,792	-0.04%
2018/11/05	1	37.75	0	0.00	37.80	1	4,786	0.02%
2018/11/01	0	0.00	4	36.85	37.00	-4	4,812	-0.08%
2018/10/31	2	35.25	2	35.48	35.50	0	4,742	0.00%
2018/10/29	0	0.00	42	35.50	35.15	-42	4,587	-0.92%
2018/10/24	0	0.00	1	35.85	35.65	-1	4,770	-0.02%
2018/10/23	0	0.00	1.3	35.61	35.65	-1.3	4,777	-0.03%
2018/10/17	1	34.25	3	34.33	34.15	-2	4,840	-0.04%
2018/10/16	5	33.80	0	0.00	33.95	5	4,910	0.10%
2018/10/11	16	33.72	0	0.00	33.05	16	4,978	0.32%
2018/10/05	13	36.33	0	0.00	36.50	13	5,088	0.26%
2018/10/02	0	0.00	7	37.75	37.80	-7	5,122	-0.14%
2018/09/26	0	0.00	1	37.95	38.00	-1	5,110	-0.02%
2018/09/21	1	38.30	6	38.25	38.10	-5	5,172	-0.10%
2018/09/20	1	37.50	0	0.00	37.20	1	5,092	0.02%
2018/09/19	1	37.55	0	0.00	37.80	1	5,127	0.02%
2018/09/18	28	37.36	1	37.70	37.70	27	5,159	0.52%
2018/09/17	0.3	37.65	1	37.75	37.65	-0.8	5,260	-0.01%
2018/09/13	0	0.00	1	37.65	37.35	-1	5,356	-0.02%
2018/09/10	1	35.25	2	35.35	35.35	-1	5,371	-0.02%
2018/09/07	1	35.55	1	35.80	35.70	0	5,532	0.00%
2018/09/05	1	36.15	0	0.00	36.05	1	5,601	0.02%
2018/08/31	6	36.45	1	36.55	36.95	5	5,760	0.09%
2018/08/30	0	0.00	1	36.75	36.40	-1	5,755	-0.02%
2018/08/28	1	35.70	0	0.00	36.00	1	5,794	0.02%
2018/08/22	1	35.80	0	0.00	35.90	1	6,021	0.02%
2018/08/21	1	35.70	0	0.00	35.85	1	5,999	0.02%
2018/08/20	1	35.20	0	0.00	35.20	1	5,995	0.02%
2018/08/16	71	35.23	0	0.00	35.35	71	5,966	1.19%
2018/08/15	100	35.85	0	0.00	35.70	100	5,961	1.68%
2018/08/14	107	36.03	0	0.00	35.90	107	5,911	1.81%	大買/鉅額交易
2018/08/13	107	36.74	0	0.00	36.60	107	5,821	1.84%	大買/鉅額交易
2018/08/10	22	37.09	0	0.00	37.20	22	5,789	0.38%
2018/08/09	1	39.95	7	40.04	39.85	-6	5,760	-0.10%
2018/08/08	0	0.00	2	40.05	40.10	-2	5,673	-0.04%
2018/08/02	145	39.77	0	0.00	39.70	145	5,595	2.59%	大買/鉅額交易
2018/08/01	40	39.85	0	0.00	40.00	40	5,577	0.72%
2018/07/31	3	39.50	0	0.00	40.20	3	5,611	0.05%
2018/07/27	25	39.51	1	39.65	39.75	24	5,455	0.44%
2018/07/25	10	38.95	0	0.00	39.10	10	5,453	0.18%
2018/07/19	3	38.87	0	0.00	38.55	3	5,334	0.06%
2018/07/18	2	38.30	2	38.40	38.50	0	5,322	0.00%
2018/07/16	2	38.35	3	37.95	37.70	-1	5,155	-0.02%
2018/07/13	2	37.05	0	0.00	37.55	2	5,093	0.04%
2018/07/11	1	36.50	0	0.00	36.80	1	5,066	0.02%
2018/07/10	0	0.00	1	36.50	36.80	-1	5,024	-0.02%
2018/07/06	1	35.95	0	0.00	35.80	1	5,007	0.02%
2018/07/02	1	36.85	0	0.00	36.80	1	5,118	0.02%
2018/06/28	53	36.90	0	0.00	36.95	53	5,009	1.06%
2018/06/27	6.5	37.01	0	0.00	37.00	6.5	4,984	0.13%
2018/06/26	3	37.08	0	0.00	37.00	3	4,973	0.06%
2018/06/25	4	37.56	1	37.70	37.45	3	4,848	0.06%
2018/06/22	3	37.75	1.3	37.95	37.95	1.7	4,763	0.03%
2018/06/21	1	38.10	0	0.00	38.00	1	4,686	0.02%
2018/06/20	2	38.20	0	0.00	38.10	2	4,731	0.04%
2018/06/19	3	38.13	0	0.00	38.15	3	4,700	0.06%
2018/06/15	1	38.75	0	0.00	38.55	1	4,664	0.02%
2018/06/14	130	39.48	0	0.00	39.25	130	4,513	2.88%	大買/鉅額交易
2018/06/12	0	0.00	0.2	40.10	40.20	-0.2	4,619	0.00%
2018/06/08	1	40.10	0	0.00	40.00	1	4,919	0.02%
2018/06/05	15	39.30	1	39.10	39.30	14	5,074	0.28%
2018/06/04	0	0.00	1	39.10	39.05	-1	5,102	-0.02%
2018/05/30	1	38.60	0	0.00	38.50	1	5,092	0.02%
2018/05/28	2	38.90	2	39.05	39.20	0	5,575	0.00%
2018/05/25	1	38.85	1	38.85	38.85	0	5,863	0.00%
2018/05/11	62	38.57	0	0.00	38.85	62	7,125	0.87%
2018/05/09	56	38.27	0	0.00	38.15	56	7,114	0.79%
2018/05/08	0	0.00	1	38.55	38.50	-1	7,162	-0.01%
2018/05/07	59	37.60	0	0.00	37.60	59	7,132	0.83%
2018/05/04	1	37.75	0	0.00	38.00	1	7,115	0.01%
2018/05/03	3	38.02	0	0.00	38.00	3	7,152	0.04%
2018/05/02	4	38.59	0	0.00	38.60	4	7,218	0.06%
2018/04/26	1	39.80	0	0.00	39.80	1	7,112	0.01%
2018/04/24	16	39.52	0	0.00	39.15	16	7,276	0.22%
2018/04/17	1	40.70	0	0.00	41.05	1	7,234	0.01%
2018/04/12	1	40.85	0	0.00	40.95	1	7,202	0.01%
2018/04/11	1	40.65	0	0.00	40.50	1	7,219	0.01%
2018/04/03	1	40.30	0	0.00	40.30	1	7,080	0.01%
2018/03/26	1	40.25	0	0.00	40.25	1	7,075	0.01%
2018/03/23	3	40.27	0	0.00	40.50	3	7,119	0.04%
2018/03/21	2	41.10	2	41.10	41.10	0	7,231	0.00%
2018/03/15	0	0.00	4	42.35	42.35	-4	7,535	-0.05%
2018/03/14	5	40.80	0	0.00	40.75	5	7,453	0.07%
2018/03/13	0	0.00	2	41.90	41.75	-2	7,307	-0.03%
2018/03/06	2.2	43.29	0	0.00	43.30	2.2	7,397	0.03%
2018/03/05	0	0.00	1	43.15	43.00	-1	7,768	-0.01%
2018/03/02	2.3	42.99	5	43.12	43.00	-2.8	7,769	-0.04%
2018/03/01	5.5	42.78	4	42.88	42.70	1.5	7,735	0.02%
2018/02/27	0.2	41.80	7	43.48	42.00	-6.9	7,397	-0.09%
2018/02/26	8.2	42.89	3	43.63	43.00	5.2	7,153	0.07%
2018/02/23	0	0.00	15	42.19	42.70	-15	6,778	-0.22%
2018/02/22	0	0.00	0.7	39.35	39.35	-0.7	6,571	-0.01%
2018/02/21	0	0.00	1	39.60	39.60	-1	6,570	-0.02%
2018/02/12	1	37.35	0	0.00	37.45	1	6,535	0.02%
2018/02/09	1	37.35	0	0.00	37.65	1	6,548	0.02%
2018/02/06	3	39.68	1	39.05	39.30	2	6,835	0.03%
2018/02/05	2	40.10	3	40.25	41.20	-1	6,900	-0.01%
2018/02/01	1	42.50	0	0.00	41.85	1	7,092	0.01%
2018/01/29	0	0.00	0.7	42.90	43.00	-0.7	7,271	-0.01%
2018/01/26	2	43.10	0	0.00	42.90	2	7,407	0.03%
2018/01/25	0	0.00	1	42.80	43.10	-1	7,575	-0.01%
2018/01/24	0	0.00	3	41.60	41.90	-3	7,627	-0.04%
2018/01/23	0	0.00	2	41.55	41.60	-2	7,740	-0.03%
2018/01/22	0.2	41.00	0	0.00	41.20	0.2	7,845	0.00%
2018/01/19	0	0.00	2	41.30	41.25	-2	7,878	-0.03%
2018/01/18	0	0.00	1	41.30	41.40	-1	7,889	-0.01%
2018/01/16	1	40.20	0	0.00	40.35	1	7,860	0.01%