光寶科 (2301)-華南永昌-南京券商分點個股進出

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
99.4
漲跌
▲1.0
漲幅
+1.02%
成交量
15,561張
產業
上市電腦週邊類股
1405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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6.1	100.04	7	100.07	99.40	-0.9	22,557	0.00%
2024/04/24	12.4	97.26	10.1	97.23	98.40	2.3	22,441	0.01%
2024/04/23	6.1	96.31	1	94.90	94.60	5.1	22,495	0.02%
2024/04/22	0.1	97.08	0.5	97.30	96.80	-0.4	22,353	0.00%
2024/04/19	8.5	95.38	2	96.65	96.10	6.5	22,327	0.03%
2024/04/18	33	99.19	22	99.04	99.00	11	22,146	0.05%
2024/04/17	20	96.44	30	96.40	96.30	-10	22,060	-0.05%
2024/04/16	178.8	98.67	158	95.62	95.30	20.8	22,143	0.09%	大買/大賣/
2024/04/15	9.5	101.11	13	101.08	102.00	-3.5	21,669	-0.02%
2024/04/12	7	103.65	8.2	103.76	103.00	-1.2	21,513	-0.01%
2024/04/11	4.6	103.17	3	103.50	104.00	1.6	21,493	0.01%
2024/04/10	20.4	104.05	5.1	104.12	103.50	15.3	21,433	0.07%
2024/04/09	8.1	104.19	14	104.50	104.00	-5.9	21,390	-0.03%
2024/04/08	3.1	105.01	16	105.50	105.00	-12.9	21,360	-0.06%
2024/04/03	29.1	104.62	13	104.58	104.00	16.1	21,284	0.08%
2024/04/02	60.2	103.65	23	104.13	104.00	37.2	21,089	0.18%
2024/04/01	28.3	101.19	228	100.50	100.00	-199.7	20,575	-0.97%	大賣/鉅額交易
2024/03/29	259.4	100.59	58.2	100.70	101.00	201.2	20,404	0.99%	大買/鉅額交易
2024/03/28	88.8	108.34	37	106.93	106.00	51.8	19,494	0.27%
2024/03/27	131.6	114.09	75	112.75	112.50	56.6	19,028	0.30%	大買/
2024/03/26	9	117.56	16.1	118.68	120.50	-7.1	18,645	-0.04%
2024/03/25	17	118.38	20	118.93	119.00	-3	18,501	-0.02%
2024/03/22	37.2	121.00	32	120.84	121.50	5.2	18,373	0.03%
2024/03/21	56	124.02	31	123.95	123.50	25	17,776	0.14%
2024/03/20	37.1	120.47	70.6	120.11	123.00	-33.5	17,149	-0.20%
2024/03/19	39	115.83	30.3	115.26	116.00	8.7	16,220	0.05%
2024/03/18	10	111.15	7.3	111.40	112.00	2.7	16,014	0.02%
2024/03/15	7	112.36	3.4	112.59	112.00	3.6	15,877	0.02%
2024/03/14	5.1	112.79	3	112.83	112.00	2.1	15,754	0.01%
2024/03/13	6	116.00	15	116.33	114.50	-9	15,658	-0.06%
2024/03/12	20	114.50	9.1	114.57	115.00	10.9	15,421	0.07%
2024/03/11	14	113.68	14.7	113.57	113.50	-0.7	15,300	0.00%
2024/03/08	33.4	114.36	22.1	114.88	114.00	11.4	15,216	0.07%
2024/03/07	7.6	112.42	1	111.50	111.00	6.6	14,955	0.04%
2024/03/06	3	113.50	6	113.83	113.50	-3	14,923	-0.02%
2024/03/05	7	112.87	14	112.79	114.00	-7	15,414	-0.05%
2024/03/04	31	114.69	32.3	115.09	114.00	-1.3	15,340	-0.01%
2024/03/01	8.6	111.82	9.2	112.05	112.50	-0.7	15,103	0.00%
2024/02/29	9	108.89	12	109.42	109.50	-3	14,922	-0.02%
2024/02/27	28.2	107.88	8.1	110.73	107.50	20.2	14,665	0.14%
2024/02/26	15.3	107.73	5	108.00	107.00	10.3	14,218	0.07%
2024/02/23	7	109.57	14	109.75	108.50	-7	14,389	-0.05%
2024/02/22	2	109.25	8	108.81	108.50	-6	14,475	-0.04%
2024/02/21	23.6	106.79	0	0.00	106.00	23.6	14,507	0.16%
2024/02/20	6	108.33	8	108.63	108.50	-2	14,492	-0.01%
2024/02/19	7	109.93	5	108.90	109.00	2	14,504	0.01%
2024/02/16	2	110.00	10	110.30	110.00	-8	14,698	-0.05%
2024/02/15	18.3	110.01	4	109.62	108.50	14.3	14,602	0.10%
2024/02/05	3.1	112.02	6.1	113.00	113.00	-3	14,449	-0.02%
2024/02/02	6	111.33	9	111.17	111.50	-3	14,410	-0.02%
2024/02/01	5	108.80	5	108.70	109.00	0	14,677	0.00%
2024/01/31	1	108.00	8	108.94	108.50	-7	14,995	-0.05%
2024/01/30	4	109.50	0	0.00	108.50	4	14,951	0.03%
2024/01/29	6	109.92	4	109.38	109.50	2	14,980	0.01%
2024/01/26	17	107.91	12	109.75	107.50	5	15,097	0.03%
2024/01/25	2.1	110.82	6	111.00	111.00	-4	15,316	-0.03%
2024/01/24	4.5	113.17	5	112.00	112.00	-0.5	15,583	0.00%
2024/01/23	3	113.83	8	113.63	113.50	-5	16,223	-0.03%
2024/01/22	8	115.00	14.3	115.19	114.50	-6.3	16,246	-0.04%
2024/01/19	6	109.17	16	108.94	110.00	-10	15,779	-0.06%
2024/01/18	8	106.19	5	107.00	106.50	3	15,715	0.02%
2024/01/17	5	107.50	4	107.63	107.50	1	15,890	0.01%
2024/01/16	6.5	106.81	0	0.00	106.50	6.5	16,006	0.04%
2024/01/15	3.5	107.21	0	0.00	107.00	3.5	16,135	0.02%
2024/01/12	4	107.00	0	0.00	107.00	4	16,406	0.02%
2024/01/11	18	107.69	6	107.25	108.50	12	16,484	0.07%
2024/01/10	25.8	108.16	6	107.00	107.00	19.8	16,822	0.12%
2024/01/09	0	115.50	0	0.00	114.50	0	17,003	0.00%
2024/01/08	2	115.25	1	115.50	114.50	1	17,122	0.01%
2024/01/05	0.4	114.50	22.1	114.95	114.50	-21.7	17,597	-0.12%
2024/01/04	4	113.13	7	114.00	113.50	-3	17,722	-0.02%
2024/01/03	2.1	112.81	0.1	113.50	112.50	2	18,163	0.01%
2024/01/02	3	114.83	1	115.00	115.00	2	18,268	0.01%
2023/12/29	10	118.70	7	117.43	117.00	3	18,342	0.02%
2023/12/28	4	118.25	12.4	118.39	118.00	-8.4	18,469	-0.05%
2023/12/27	2	116.50	0.1	117.50	117.00	2	18,597	0.01%
2023/12/26	2	115.25	1	117.00	117.00	1	19,043	0.01%
2023/12/25	12.5	115.98	9.1	116.61	116.50	3.5	19,286	0.02%
2023/12/22	6	114.83	5	116.10	115.50	1	19,348	0.01%
2023/12/21	2	112.50	12	114.50	114.00	-10	19,305	-0.05%
2023/12/20	5	115.00	3	114.33	114.00	2	19,235	0.01%
2023/12/19	4	112.25	3	113.33	112.50	1	19,210	0.01%
2023/12/18	0	0.00	12	112.71	112.00	-12	19,261	-0.06%
2023/12/15	5	112.90	11	113.86	112.00	-6	19,464	-0.03%
2023/12/14	21	114.83	35	114.97	114.50	-14	19,506	-0.07%
2023/12/13	53	112.84	16	113.66	113.00	37	19,776	0.19%
2023/12/12	7	110.86	5	111.30	110.00	2	20,374	0.01%
2023/12/11	5	112.80	11	112.55	110.50	-6	20,717	-0.03%
2023/12/08	4	112.88	10.3	112.14	113.00	-6.3	20,897	-0.03%
2023/12/07	4	110.38	3	110.84	110.00	1	21,144	0.00%
2023/12/06	11	112.36	4	112.00	111.50	7	21,603	0.03%
2023/12/05	20	109.28	23	109.13	110.50	-3	21,792	-0.01%
2023/12/04	2	110.25	5	110.70	110.50	-3	21,848	-0.01%
2023/12/01	14	107.61	14	108.46	108.00	0	21,927	0.00%
2023/11/30	4.1	107.39	3	108.33	110.00	1.1	22,204	0.00%
2023/11/29	2	110.00	6	109.50	109.00	-4	21,907	-0.02%
2023/11/28	3	107.00	3.1	107.66	107.50	-0.1	22,184	0.00%
2023/11/27	3	106.67	4	106.50	107.00	-1	22,734	0.00%
2023/11/24	7.1	106.85	3	106.83	107.50	4.1	23,074	0.02%
2023/11/23	15.2	106.88	8	107.63	106.50	7.2	23,281	0.03%
2023/11/22	20	107.88	16	107.25	107.00	4	23,623	0.02%
2023/11/21	7	110.93	7.1	111.72	112.00	-0.1	23,791	0.00%
2023/11/20	22	108.02	10	109.40	109.00	12	24,621	0.05%
2023/11/17	6	109.25	4	109.75	109.50	2	24,927	0.01%
2023/11/16	2	111.49	5	111.30	110.50	-3	25,782	-0.01%
2023/11/15	4	114.50	5	115.20	112.50	-1	26,162	0.00%
2023/11/14	7	112.50	18	112.56	113.00	-11	26,650	-0.04%
2023/11/13	9	112.50	7.1	112.71	112.50	1.9	27,219	0.01%
2023/11/10	17	111.35	19.4	112.23	112.50	-2.4	27,695	-0.01%
2023/11/09	12	111.21	15	111.30	112.00	-3	28,276	-0.01%
2023/11/08	15	115.13	12	112.92	113.50	3	28,308	0.01%
2023/11/07	5	110.10	6	110.50	110.50	-1	28,422	0.00%
2023/11/06	4	110.63	6.2	111.00	111.00	-2.2	29,172	-0.01%
2023/11/03	4	110.25	10	109.45	109.00	-6	29,733	-0.02%
2023/11/02	13	108.85	14	108.96	108.50	-1	30,927	0.00%
2023/11/01	6	102.17	27	102.37	103.50	-21	32,530	-0.06%
2023/10/31	30.4	104.08	21.1	103.21	100.00	9.3	33,831	0.03%
2023/10/30	12.1	107.42	9	108.33	107.00	3.1	34,781	0.01%
2023/10/27	11	109.00	2.1	109.00	108.50	8.9	36,368	0.02%
2023/10/26	5	107.30	5	107.70	107.00	0	39,862	0.00%
2023/10/25	9	108.39	7	108.79	109.00	2	41,518	0.00%
2023/10/24	4.1	108.88	6	108.50	109.00	-2	42,275	0.00%
2023/10/23	8	106.94	2	106.25	106.00	6	43,207	0.01%
2023/10/20	4	106.38	4	106.00	108.00	0	44,789	0.00%
2023/10/19	2	106.75	6	106.17	107.00	-4	46,031	-0.01%
2023/10/18	6	105.84	69	106.06	106.00	-63	47,121	-0.13%
2023/10/17	12.1	110.32	19	109.47	109.50	-6.9	47,248	-0.01%
2023/10/16	7	113.50	18	114.22	113.00	-11	47,611	-0.02%
2023/10/13	36.5	117.11	16	114.84	115.50	20.5	49,033	0.04%
2023/10/12	2	122.75	13	122.62	122.50	-11	50,019	-0.02%
2023/10/11	12	122.25	15	122.87	119.50	-3	51,825	-0.01%
2023/10/06	15	120.37	13	121.85	119.50	2	53,145	0.00%
2023/10/05	4.1	121.00	5.5	121.27	121.50	-1.4	54,397	0.00%
2023/10/04	3.1	120.34	5	120.30	121.00	-2	55,204	0.00%
2023/10/03	12.1	124.00	7	123.79	123.00	5.1	55,426	0.01%
2023/10/02	19	123.39	16.6	124.78	125.50	2.4	55,661	0.00%
2023/09/28	17.2	121.52	8	120.94	121.50	9.2	55,678	0.02%
2023/09/27	3	119.17	2	120.00	120.00	1	55,761	0.00%
2023/09/26	11.2	119.91	7	120.43	120.00	4.2	56,557	0.01%
2023/09/25	5	120.20	1	120.00	120.00	4	57,134	0.01%
2023/09/22	1	119.00	11.1	118.64	120.00	-10.1	57,243	-0.02%
2023/09/21	8.4	118.66	8	118.06	119.00	0.4	57,167	0.00%
2023/09/20	6.5	121.38	11	120.64	120.00	-4.5	57,135	-0.01%
2023/09/19	17.4	121.19	21	121.29	120.00	-3.7	57,017	-0.01%
2023/09/18	25.1	120.66	20	121.03	121.00	5.1	57,037	0.01%
2023/09/15	7	127.00	6	128.00	126.00	1	56,867	0.00%
2023/09/14	9	126.83	13	126.73	126.50	-4	56,479	-0.01%
2023/09/13	15.7	123.25	10	123.70	124.00	5.7	56,683	0.01%
2023/09/12	3	124.17	6	124.92	125.00	-3	57,375	-0.01%
2023/09/11	27.2	128.07	14	127.68	127.50	13.2	57,497	0.02%
2023/09/08	13.3	134.72	13	135.77	134.50	0.3	57,338	0.00%
2023/09/07	3	133.83	7	134.64	134.00	-4	57,293	-0.01%
2023/09/06	11.5	134.61	10	135.20	134.50	1.5	57,478	0.00%
2023/09/05	17.1	132.15	22.1	132.29	134.00	-5	57,483	-0.01%
2023/09/04	16	133.44	21	134.05	134.00	-5	57,142	-0.01%
2023/09/01	31	135.42	17	135.44	134.50	14	57,005	0.02%
2023/08/31	21.1	136.21	39	136.18	137.00	-18	56,688	-0.03%
2023/08/30	70	140.45	35	139.81	138.50	35	56,369	0.06%
2023/08/29	18	139.86	22	141.23	141.50	-4	56,148	-0.01%
2023/08/28	35.6	139.79	45	139.34	138.50	-9.4	55,969	-0.02%
2023/08/25	48	147.26	28	147.00	145.00	20	56,009	0.04%
2023/08/24	126	153.25	48.6	153.99	151.50	77.4	55,662	0.14%	大買/
2023/08/23	55.1	147.38	35	148.53	148.50	20.1	54,756	0.04%
2023/08/22	64	150.35	74	150.41	149.00	-10	54,411	-0.02%
2023/08/21	34.3	144.22	19	143.34	144.00	15.3	53,448	0.03%
2023/08/18	53.2	147.70	46	147.91	146.00	7.2	52,991	0.01%
2023/08/17	15.2	147.52	40.5	148.67	150.00	-25.3	52,290	-0.05%
2023/08/16	28	142.75	31	144.37	147.00	-3	51,639	-0.01%
2023/08/15	25	142.88	46	142.96	143.50	-21	51,032	-0.04%
2023/08/14	14	137.89	11	137.05	136.50	3	50,387	0.01%
2023/08/11	35.5	139.20	20	138.80	137.00	15.5	50,063	0.03%
2023/08/10	42	135.71	54	135.24	139.00	-12	49,689	-0.02%
2023/08/09	29	140.36	53	141.00	141.00	-24	48,829	-0.05%
2023/08/08	105.2	142.95	83	142.17	143.00	22.2	48,117	0.05%	大買/
2023/08/07	123.5	145.01	98	147.01	148.00	25.5	46,702	0.05%	大買/
2023/08/04	49	138.74	53	138.10	140.00	-4	44,740	-0.01%
2023/08/02	159	144.14	119.2	142.97	139.00	39.8	43,029	0.09%	大買/大賣/
2023/08/01	59.1	149.95	68	151.01	154.00	-8.9	41,371	-0.02%
2023/07/31	219.2	160.61	165.8	156.70	150.50	53.3	39,612	0.13%	大買/大賣/
2023/07/28	88	152.36	131	151.43	159.50	-43	36,026	-0.12%	大賣/
2023/07/27	55	147.42	55	147.52	145.00	0	34,268	0.00%
2023/07/26	28.3	144.88	45	145.18	146.50	-16.7	33,322	-0.05%
2023/07/25	112	146.86	89	144.83	142.00	23	32,102	0.07%	大買/
2023/07/24	76	147.11	60.6	148.67	149.00	15.4	30,314	0.05%
2023/07/21	45	143.11	31.1	142.78	146.00	13.9	28,767	0.05%
2023/07/20	12	137.88	12.3	138.64	139.00	-0.3	27,572	0.00%
2023/07/19	43.6	139.72	37	138.03	136.50	6.6	27,010	0.02%
2023/07/18	117	145.50	101.3	138.39	139.50	15.7	26,162	0.06%	大買/大賣/
2023/07/17	62.3	146.92	48.5	146.96	145.50	13.8	24,515	0.06%
2023/07/14	110.3	137.73	96	138.47	144.00	14.3	23,051	0.06%	大買/
2023/07/13	67.2	132.51	65.1	135.44	134.00	2.2	21,163	0.01%
2023/07/12	52	124.50	66.1	125.68	126.50	-14.1	19,458	-0.07%
2023/07/11	37.4	116.72	75	120.56	120.00	-37.6	18,087	-0.21%
2023/07/10	11	112.18	7	113.36	112.00	4	17,143	0.02%
2023/07/07	44	113.18	43.2	113.94	111.00	0.8	16,763	0.00%
2023/07/06	39	114.62	11	114.68	114.50	28	16,320	0.17%
2023/07/05	12.3	116.42	9.3	115.91	115.00	3	15,799	0.02%
2023/07/04	63.1	117.64	47.1	118.11	119.00	16	15,353	0.10%
2023/07/03	22	110.98	31	111.44	113.50	-9	14,419	-0.06%
2023/06/30	1	104.00	5	102.30	103.50	-4	13,706	-0.03%
2023/06/29	10	100.50	12	101.50	102.00	-2	13,486	-0.01%
2023/06/28	11	99.80	4	101.00	100.00	7	13,410	0.05%
2023/06/27	1	100.00	4	99.60	99.30	-3	13,300	-0.02%
2023/06/26	2	100.50	5	101.00	101.00	-3	13,128	-0.02%
2023/06/21	12.1	104.74	4	103.75	105.00	8.1	12,831	0.06%
2023/06/20	21	105.17	24	105.69	105.00	-3	12,492	-0.02%
2023/06/19	30.1	108.41	37	107.50	107.00	-6.9	12,045	-0.06%
2023/06/16	59.1	109.30	32	107.95	105.00	27.1	11,437	0.24%
2023/06/15	33	106.26	50	107.81	111.00	-17	10,309	-0.17%
2023/06/14	45	102.18	331	100.79	101.00	-286	9,973	-2.87%	大賣/鉅額交易
2023/06/13	8	101.88	11	101.77	103.00	-3	9,704	-0.03%
2023/06/12	25	104.66	19	106.32	103.00	6	9,570	0.06%
2023/06/09	1	93.80	4	96.98	97.60	-3	9,348	-0.03%
2023/06/08	15	94.04	7	93.01	93.80	8	9,261	0.09%
2023/06/07	3	96.13	8	95.48	96.20	-5	9,169	-0.05%
2023/06/06	8	92.99	2.5	93.74	93.90	5.5	9,024	0.06%
2023/06/05	12	93.95	7	93.31	96.00	5	9,084	0.06%
2023/06/02	5.5	89.70	10	89.56	89.80	-4.5	8,835	-0.05%
2023/06/01	4	87.40	1	87.00	86.20	3	8,725	0.03%
2023/05/31	16	87.78	7	88.50	89.00	9	8,669	0.10%
2023/05/30	1	86.40	0	0.00	86.70	1	8,213	0.01%
2023/05/29	2	85.70	5	86.40	86.40	-3	8,084	-0.04%
2023/05/26	7	83.06	12	82.55	83.30	-5	8,025	-0.06%
2023/05/25	1	80.20	1	80.30	80.70	0	7,915	0.00%
2023/05/24	2	79.50	2	80.05	79.80	0	7,900	0.00%
2023/05/23	4	79.80	2	80.40	80.20	2	7,825	0.03%
2023/05/22	6	81.10	3	81.23	81.40	3	7,742	0.04%
2023/05/19	3	81.47	6	81.85	81.90	-3	7,666	-0.04%
2023/05/18	4	81.63	0	0.00	82.00	4	7,660	0.05%
2023/05/17	5	79.88	6	80.42	80.50	-1	7,578	-0.01%
2023/05/16	4	78.33	2	78.40	78.60	2	7,471	0.03%
2023/05/15	0	0.00	1.2	76.39	76.40	-1.2	7,364	-0.02%
2023/05/12	2	77.10	2	76.90	76.10	0	7,394	0.00%
2023/05/11	2	77.10	2	76.90	77.20	0	7,436	0.00%
2023/05/10	2	75.70	4	75.50	76.60	-2	7,440	-0.03%
2023/05/08	3	76.67	3.2	77.00	76.90	-0.2	7,460	0.00%
2023/05/04	0	0.00	1	75.90	76.00	-1	7,468	-0.01%
2023/05/03	0	0.00	0.2	75.60	75.40	-0.2	7,453	0.00%
2023/05/02	3.1	75.48	2	75.15	75.90	1.1	7,500	0.01%
2023/04/28	4	73.10	4	73.15	73.50	0	7,575	0.00%
2023/04/27	2.6	73.44	1	72.60	73.30	1.6	7,550	0.02%
2023/04/26	4.1	71.85	3	71.90	72.20	1.1	7,445	0.01%
2023/04/25	2.2	72.61	2	72.00	71.80	0.2	7,355	0.00%
2023/04/24	2	72.35	1	72.00	72.00	1	7,261	0.01%
2023/04/21	2	73.60	2	73.30	73.20	0	7,214	0.00%
2023/04/20	0.2	73.07	3	73.17	72.90	-2.8	7,163	-0.04%
2023/04/19	1	73.50	0	0.00	73.20	1	7,236	0.01%
2023/04/18	2.3	73.56	1.2	73.70	73.60	1.1	7,170	0.02%
2023/04/17	1.2	75.00	1	75.50	75.30	0.1	7,081	0.00%
2023/04/14	2.4	75.74	5.1	76.62	76.30	-2.8	6,973	-0.04%
2023/04/13	0	0.00	0.4	74.80	74.40	-0.4	6,880	-0.01%
2023/04/12	0	0.00	3.3	73.96	74.60	-3.3	6,844	-0.05%
2023/04/10	0	0.00	1.2	73.58	73.40	-1.2	6,786	-0.02%
2023/04/07	1.2	73.42	0.3	74.08	73.20	0.9	6,755	0.01%
2023/03/30	0.2	73.10	1	72.90	73.50	-0.8	7,041	-0.01%
2023/03/28	2	73.00	2	73.10	72.70	0	7,766	0.00%
2023/03/27	2	73.00	0.1	72.50	73.00	1.9	8,045	0.02%
2023/03/24	1.1	72.37	0	0.00	72.30	1.1	8,446	0.01%
2023/03/23	1	71.00	0	0.00	71.30	1	8,440	0.01%
2023/03/22	0.1	71.26	3	70.47	71.00	-2.9	8,505	-0.03%
2023/03/20	1	69.80	0	0.00	69.80	1	8,571	0.01%
2023/03/17	1	69.90	1	70.50	70.50	0	8,630	0.00%
2023/03/16	0	0.00	3	70.07	70.00	-3	8,528	-0.04%
2023/03/15	2	74.40	4	74.48	74.10	-2	8,658	-0.02%
2023/03/14	2	74.70	0	0.00	74.20	2	8,568	0.02%
2023/03/10	0	0.00	1	72.90	73.10	-1	8,371	-0.01%
2023/03/09	0	0.00	3	74.40	73.60	-3	8,368	-0.04%
2023/03/08	1	74.90	0	0.00	75.00	1	8,389	0.01%
2023/03/07	2	75.30	3	75.43	75.30	-1	8,261	-0.01%
2023/03/06	0	0.00	1	74.20	74.30	-1	8,212	-0.01%
2023/03/02	3	71.83	1	70.20	71.80	2	8,112	0.02%
2023/03/01	0	0.00	2	69.40	69.20	-2	8,104	-0.02%
2023/02/24	1	69.70	1	69.30	69.50	0	8,146	0.00%
2023/02/23	1	69.50	2	70.30	69.50	-1	8,075	-0.01%
2023/02/22	3	69.47	0	0.00	69.40	3	8,029	0.04%
2023/02/21	1	69.90	0	0.00	69.80	1	7,989	0.01%
2023/02/15	0	0.00	2	69.00	69.10	-2	8,175	-0.02%
2023/02/10	0	0.00	5	70.10	69.50	-5	8,255	-0.06%
2023/02/09	2	70.70	1.2	69.77	70.30	0.9	8,232	0.01%
2023/02/08	0	0.00	2	69.35	69.40	-2	8,188	-0.02%
2023/02/06	0	0.00	2	68.70	68.30	-2	8,198	-0.02%
2023/02/03	0	0.00	1	68.30	68.20	-1	8,259	-0.01%
2023/02/01	1	66.60	1	66.40	66.40	0	8,198	0.00%
2023/01/31	2	66.80	0	0.00	66.40	2	8,226	0.02%
2023/01/30	0	0.00	1.1	67.48	67.50	-1.1	8,190	-0.01%
2023/01/10	0	0.00	2	65.60	66.10	-2	8,725	-0.02%
2023/01/05	0	0.00	5	64.60	64.90	-5	8,829	-0.06%
2023/01/04	0	0.00	1.1	64.20	63.90	-1.1	8,879	-0.01%
2023/01/03	10	64.00	11	64.24	64.20	-1	8,986	-0.01%
2022/12/30	0	0.00	8	64.00	63.80	-8	8,983	-0.09%
2022/12/29	8	62.83	7	63.50	63.50	1	9,021	0.01%
2022/12/28	10	63.60	10	63.60	63.60	0	9,113	0.00%
2022/12/27	0	0.00	1	64.29	64.00	-1	9,182	-0.01%
2022/12/23	1	63.30	1	63.80	64.00	0	9,324	0.00%
2022/12/21	10.2	63.21	10	63.30	63.30	0.2	9,078	0.00%
2022/12/20	2	63.55	3	63.70	63.20	-1	8,711	-0.01%
2022/12/16	1	64.00	2.1	65.07	65.20	-1.1	8,006	-0.01%
2022/12/15	1	65.10	2	65.20	65.10	-1	7,710	-0.01%
2022/12/14	0	0.00	3	64.37	65.10	-3	7,781	-0.04%
2022/12/13	11	63.30	10	63.40	63.40	1	7,832	0.01%
2022/12/09	3	63.20	3	63.70	63.70	0	8,007	0.00%
2022/12/08	1	62.20	0	0.00	63.10	1	8,051	0.01%
2022/12/07	15.1	63.34	5	62.60	62.60	10.1	7,992	0.13%
2022/12/06	0	0.00	3	65.80	65.80	-3	7,778	-0.04%
2022/12/05	0	0.00	8	65.20	65.30	-8	7,748	-0.10%
2022/12/02	3	65.07	0	0.00	65.10	3	7,717	0.04%
2022/11/30	1	65.40	0	0.00	65.60	1	7,673	0.01%
2022/11/29	1.1	65.85	0	0.00	65.60	1.1	7,635	0.01%
2022/11/28	3	64.17	0	0.00	65.50	3	7,591	0.04%
2022/11/25	4	64.60	0	0.00	64.50	4	7,561	0.05%
2022/11/24	1	64.20	1	64.40	66.10	0	7,516	0.00%
2022/11/23	3	63.23	0	0.00	64.10	3	7,472	0.04%
2022/11/22	8.1	64.27	5	64.10	64.10	3.1	7,402	0.04%
2022/11/21	7	65.76	1	65.70	65.70	6	7,329	0.08%
2022/11/18	0	0.00	1	67.50	67.40	-1	7,258	-0.01%
2022/11/16	0	0.00	3	67.87	67.60	-3	7,251	-0.04%
2022/11/15	2	65.45	1.5	65.51	66.70	0.5	7,233	0.01%
2022/11/11	1	66.60	0	0.00	65.90	1	7,152	0.01%
2022/11/09	1	66.50	0	0.00	66.60	1	7,205	0.01%
2022/11/08	0	0.00	2	66.90	67.00	-2	7,280	-0.03%
2022/11/07	0	0.00	1	67.00	67.00	-1	7,317	-0.01%
2022/11/03	1	65.50	0	0.00	66.40	1	7,421	0.01%
2022/11/02	1	66.00	0	0.00	66.40	1	7,492	0.01%
2022/10/31	0	0.00	2	64.05	64.00	-2	7,416	-0.03%
2022/10/26	1	65.00	7	65.40	65.40	-6	7,481	-0.08%
2022/10/24	7	65.26	1	65.50	64.50	6	7,415	0.08%
2022/10/21	1	65.30	3	65.27	65.50	-2	7,407	-0.03%
2022/10/20	2	63.05	0	0.00	63.70	2	7,305	0.03%
2022/10/19	2	65.90	5	64.92	65.00	-3	7,186	-0.04%
2022/10/18	15	61.66	14	62.74	62.70	1	7,006	0.01%
2022/10/17	1	62.70	2	63.90	63.50	-1	6,877	-0.01%
2022/10/14	5	63.80	0	0.00	63.40	5	7,016	0.07%
2022/10/12	23	64.16	23	64.62	64.50	0	7,247	0.00%
2022/10/11	1	64.70	1	64.00	63.80	0	7,174	0.00%
2022/10/07	0	0.00	1	65.90	65.50	-1	7,077	-0.01%
2022/10/06	1	66.20	0	0.00	66.40	1	7,112	0.01%
2022/10/05	2	65.55	2	66.45	66.70	0	7,107	0.00%
2022/10/04	0	0.00	1	65.40	65.40	-1	6,991	-0.01%
2022/10/03	10	63.20	10	63.20	63.20	0	6,896	0.00%
2022/09/30	20	63.60	20	63.80	63.80	0	6,883	0.00%
2022/09/28	1	64.40	1	64.10	64.10	0	6,765	0.00%
2022/09/26	1.3	65.53	0	0.00	65.40	1.3	6,756	0.02%
2022/09/22	0	0.00	0.1	65.90	66.50	-0.1	6,801	0.00%
2022/09/15	0	0.00	1	69.10	69.00	-1	6,432	-0.02%
2022/09/14	0	0.00	1	67.10	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	0	0.00	1	68.50	68.30	-1	6,523	-0.02%
2022/09/08	1	67.70	3.1	68.17	68.70	-2.1	6,634	-0.03%
2022/09/06	1	68.00	1	67.20	67.80	0	6,568	0.00%
2022/09/05	2.1	67.64	2	67.35	67.50	0.1	6,497	0.00%
2022/09/02	0	0.00	0	65.60	65.60	0	6,447	0.00%
2022/09/01	0	0.00	0	65.20	65.20	0	6,423	0.00%
2022/08/31	0	0.00	2	65.90	65.80	-2	6,411	-0.03%
2022/08/30	0	0.00	0.1	65.48	65.30	-0.1	6,392	0.00%
2022/08/26	1.1	64.73	1	64.90	65.10	0.1	6,367	0.00%
2022/08/23	1	64.80	1	65.00	64.60	0	6,856	0.00%
2022/08/22	3	65.50	1	65.30	65.20	2	6,855	0.03%
2022/08/19	1	67.70	2	67.40	67.70	-1	6,832	-0.01%
2022/08/16	2	66.40	2	66.95	67.20	0	6,818	0.00%
2022/08/15	2	68.35	3	68.80	68.30	-1	6,781	-0.01%
2022/08/12	0	0.00	3	69.00	69.20	-3	6,699	-0.04%
2022/08/09	1	67.90	0	0.00	68.10	1	6,571	0.02%
2022/08/05	1	65.70	2	66.65	66.50	-1	6,597	-0.02%
2022/08/04	2	65.70	2	65.40	65.80	0	6,601	0.00%
2022/08/02	0	0.00	1.1	64.65	65.10	-1.1	6,608	-0.02%
2022/08/01	1	65.20	0	0.00	65.00	1	6,555	0.02%
2022/07/29	0	64.20	2	65.05	65.30	-2	6,534	-0.03%
2022/07/28	1	63.70	2	64.30	64.30	-1	6,466	-0.02%
2022/07/27	5	63.76	4	63.78	64.00	1	6,445	0.02%
2022/07/26	1	62.60	3	63.23	63.50	-2	6,409	-0.03%
2022/07/25	3	62.87	2	62.70	63.00	1	6,355	0.02%
2022/07/21	13	61.98	3	62.20	62.20	10	6,405	0.16%
2022/07/20	32	64.30	40	63.96	64.60	-8	6,237	-0.13%
2022/07/19	1	58.60	1	58.70	58.80	0	6,024	0.00%
2022/07/18	1	57.60	1	58.00	57.90	0	6,080	0.00%
2022/07/12	0.1	56.40	11	56.73	56.80	-10.9	6,418	-0.17%
2022/07/08	11	57.20	0	0.00	57.20	11	6,415	0.17%
2022/07/05	0	0.00	2	57.10	56.60	-2	6,361	-0.03%
2022/07/04	5	55.02	2	54.70	55.30	3	6,339	0.05%
2022/07/01	0.1	57.10	0	0.00	57.00	0.1	6,286	0.00%
2022/06/30	0	0.00	1	58.00	57.90	-1	6,237	-0.02%
2022/06/27	10	56.80	10	56.90	56.90	0	6,137	0.00%
2022/06/24	96	57.86	12	56.98	56.80	84	6,048	1.39%
2022/06/23	26	57.92	1	58.10	58.30	25	5,979	0.42%
2022/06/21	30	57.80	0	0.00	57.90	30	5,766	0.52%
2022/06/20	40	58.55	10	58.20	58.20	30	5,679	0.53%
2022/06/17	21.1	59.47	22	59.07	59.10	-0.9	5,627	-0.02%
2022/06/16	0	0.00	3	60.60	60.30	-3	5,535	-0.05%
2022/06/15	0	61.40	0	0.00	61.00	0	5,836	0.00%
2022/06/14	0.1	61.20	0	0.00	60.90	0.1	5,945	0.00%
2022/06/13	2	60.60	2	60.80	61.00	0	6,012	0.00%
2022/06/08	0.1	63.80	0	0.00	63.60	0.1	6,082	0.00%
2022/06/01	0	0.00	1	63.50	63.50	-1	6,240	-0.02%
2022/05/31	10	61.80	20	63.15	63.20	-10	6,218	-0.16%
2022/05/30	0.2	62.00	0	0.00	62.80	0.2	5,751	0.00%
2022/05/27	10	61.30	15	61.73	61.90	-5	5,720	-0.09%
2022/05/26	20	61.85	10	60.90	60.90	10	5,739	0.17%
2022/05/25	1	62.70	0	0.00	62.20	1	5,896	0.02%
2022/05/24	20	62.20	20	61.90	61.90	0	5,947	0.00%
2022/05/23	11	62.17	44	62.08	62.40	-33	5,972	-0.55%
2022/05/20	10	63.30	10	62.90	62.90	0	6,029	0.00%
2022/05/18	10	62.30	10	63.40	63.40	0	6,086	0.00%
2022/05/17	1	62.80	0	0.00	62.60	1	6,160	0.02%
2022/05/16	20	63.00	21	63.12	63.10	-1	6,237	-0.02%
2022/05/13	1	62.10	0	0.00	62.40	1	6,275	0.02%
2022/05/12	12	63.09	10	62.60	62.60	2	6,301	0.03%
2022/05/11	1	63.40	1	63.80	63.80	0	6,304	0.00%
2022/05/10	10	63.20	10	64.40	64.40	0	6,344	0.00%
2022/05/09	1.1	63.82	3	64.10	63.80	-1.9	6,487	-0.03%
2022/05/06	20	64.30	20	64.80	64.80	0	6,722	0.00%
2022/05/05	100	65.00	0	0.00	65.30	100	6,757	1.48%
2022/05/03	0	64.80	0	0.00	65.00	0	6,805	0.00%
2022/04/29	11	65.17	11	65.00	65.00	0	6,835	0.00%
2022/04/28	1	64.71	0	65.00	65.30	1	6,877	0.01%
2022/04/27	1	65.70	0	0.00	65.60	1	6,836	0.01%
2022/04/26	2	67.30	0	0.00	67.20	2	6,816	0.03%
2022/04/22	0	0.00	5	66.90	68.00	-5	6,612	-0.08%
2022/04/21	2.1	65.27	3.1	66.57	66.80	-1.1	6,513	-0.02%
2022/04/20	10.1	65.38	1	65.20	65.70	9.1	6,431	0.14%
2022/04/19	1	68.20	0	68.50	68.20	1	6,134	0.02%
2022/04/18	1	67.00	5	68.26	68.50	-4	6,087	-0.07%
2022/04/15	0	0.00	0.1	68.00	67.60	-0.1	6,078	0.00%
2022/04/14	0	0.00	1	68.00	67.80	-1	6,104	-0.02%
2022/04/13	0	0.00	4	67.89	68.10	-4	6,148	-0.07%
2022/04/12	1	66.70	5	66.84	66.70	-4	6,181	-0.06%
2022/04/11	1	66.50	4	66.50	66.50	-3	6,222	-0.05%
2022/04/08	11	67.21	17	67.65	67.60	-6	6,211	-0.10%
2022/04/07	3	66.83	1	66.70	66.40	2	6,206	0.03%
2022/04/06	4	67.78	0	0.00	67.80	4	6,167	0.06%
2022/04/01	1	67.80	12	68.23	68.30	-11	6,148	-0.18%
2022/03/31	0	0.00	11	68.13	68.10	-11	6,192	-0.18%
2022/03/30	2	68.00	1.2	68.20	68.20	0.9	6,145	0.01%
2022/03/29	3	68.07	0	0.00	68.00	3	6,154	0.05%
2022/03/28	0	0.00	1	67.40	68.30	-1	6,198	-0.02%
2022/03/25	0	0.00	2	67.60	67.80	-2	6,192	-0.03%
2022/03/24	1	67.90	2	67.60	67.50	-1	6,264	-0.02%
2022/03/23	2	67.45	0	0.00	67.50	2	6,307	0.03%
2022/03/22	30	67.00	2	67.25	67.50	28	6,296	0.44%
2022/03/21	0	66.70	1	66.80	66.60	-1	6,302	-0.02%
2022/03/18	22.1	66.36	1	66.00	65.50	21.1	6,251	0.34%
2022/03/17	13	70.98	16	70.73	71.00	-3	5,935	-0.05%
2022/03/16	1	69.80	40	69.89	70.10	-39	5,822	-0.67%
2022/03/15	3	69.33	29	69.40	69.50	-26	5,775	-0.45%
2022/03/14	1	70.00	3	70.27	70.00	-2	5,735	-0.03%
2022/03/11	1.5	70.71	239	70.80	70.60	-237.6	5,733	-4.14%	大賣/鉅額交易
2022/03/10	2	70.35	24	70.51	70.60	-22	5,763	-0.38%
2022/03/09	1	69.60	1	69.20	69.50	0	5,767	0.00%
2022/03/08	0.6	68.60	6	68.75	68.20	-5.4	5,736	-0.09%
2022/03/07	1	68.20	0.5	68.63	68.50	0.5	5,684	0.01%
2022/03/04	1	69.90	10.1	69.78	69.60	-9.1	5,678	-0.16%
2022/03/03	3	69.83	0	0.00	69.80	3	5,652	0.05%
2022/03/02	0	0.00	3	68.77	68.90	-3	5,629	-0.05%
2022/03/01	5	68.78	0	0.00	68.60	5	5,603	0.09%
2022/02/25	2	67.70	3	67.77	68.40	-1	5,535	-0.02%
2022/02/24	0	0.00	2	67.40	67.60	-2	5,346	-0.04%
2022/02/23	1	66.90	0	0.00	67.80	1	5,251	0.02%
2022/02/22	2.2	66.84	12	66.82	67.50	-9.9	5,231	-0.19%
2022/02/21	0	0.00	0.1	68.40	68.20	-0.1	5,164	0.00%
2022/02/18	3.1	67.84	4	68.20	68.20	-1	5,150	-0.02%
2022/02/17	10	68.44	10.1	68.80	68.60	-0.1	5,109	0.00%
2022/02/16	7.4	67.73	36	67.32	67.90	-28.6	5,011	-0.57%
2022/02/15	1.1	66.50	0	0.00	66.50	1.1	4,916	0.02%
2022/02/14	6	66.30	14	66.61	66.70	-8	4,808	-0.17%
2022/02/11	18	67.16	2	67.50	67.50	16	4,718	0.34%
2022/02/10	16	69.18	2	68.30	68.60	14	4,680	0.30%
2022/02/09	4	68.68	3	68.90	69.10	1	4,603	0.02%
2022/02/08	16	66.91	8	67.29	68.80	8	4,421	0.18%
2022/02/07	0	0.00	2	64.45	64.60	-2	4,184	-0.05%
2022/01/25	15	63.00	15	63.57	63.80	0	4,165	0.00%
2022/01/24	0.6	63.90	0	0.00	63.90	0.6	4,091	0.01%
2022/01/21	1	63.50	8	63.31	63.70	-7	4,096	-0.17%
2022/01/20	4	63.50	1	63.90	63.70	3	4,023	0.07%
2022/01/19	5	63.54	2	63.70	63.60	3	4,037	0.07%
2022/01/18	2.1	63.65	1	64.20	63.50	1.1	4,043	0.03%
2022/01/17	2	63.90	0.2	63.98	63.80	1.8	4,041	0.05%
2022/01/14	0	63.90	20	63.90	63.80	-20	4,117	-0.48%
2022/01/13	1	64.00	1	64.39	64.30	0	4,211	0.00%
2022/01/12	0	63.30	1	63.60	63.60	-1	4,407	-0.02%
2022/01/11	0	0.00	20	63.10	63.50	-20	4,622	-0.43%
2022/01/10	1.1	63.48	1	63.50	63.50	0.1	4,657	0.00%
2022/01/07	1	63.40	2.1	64.02	63.70	-1.1	4,678	-0.02%
2022/01/06	12.1	63.75	0	0.00	63.50	12.1	4,689	0.26%
2022/01/05	22	64.43	2	64.40	64.40	20	4,721	0.42%
2022/01/04	20	64.65	5.7	64.44	64.40	14.3	4,711	0.30%
2022/01/03	0	0.00	20	63.11	63.40	-20	4,679	-0.43%
2021/12/30	0	0.00	6	63.70	63.80	-6	4,730	-0.13%
2021/12/29	16	63.99	8	64.05	64.10	8	4,817	0.17%
2021/12/28	5	63.50	0	0.00	63.80	5	4,865	0.10%
2021/12/27	10	63.60	2.3	63.39	63.60	7.7	4,892	0.16%
2021/12/24	0.2	62.75	0	0.00	62.70	0.2	4,919	0.00%
2021/12/23	0.1	62.50	2	62.45	62.50	-1.9	5,000	-0.04%
2021/12/22	1	61.60	2	62.25	61.50	-1	5,056	-0.02%
2021/12/21	1	61.20	2	61.75	61.70	-1	5,079	-0.02%
2021/12/20	53.3	61.15	54	61.16	61.00	-0.7	5,132	-0.01%
2021/12/17	0	0.00	1	61.70	61.90	-1	5,123	-0.02%
2021/12/16	1	61.50	1	62.00	61.70	0	5,207	0.00%
2021/12/15	1	61.40	0	0.00	61.50	1	5,291	0.02%
2021/12/13	11	62.06	0	0.00	62.00	11	5,447	0.20%
2021/12/10	5.5	62.62	1	62.70	62.70	4.5	5,531	0.08%
2021/12/09	11	61.79	2	62.30	62.60	9	5,564	0.16%
2021/12/08	1	62.20	13	62.22	62.30	-12	5,538	-0.22%
2021/12/07	13.1	61.37	0	0.00	61.40	13.1	5,523	0.24%
2021/12/06	0	0.00	9	62.00	62.10	-9	5,513	-0.16%
2021/12/03	3	60.43	2	60.70	60.60	1	5,521	0.02%
2021/12/02	0.1	61.00	1	60.50	60.50	-0.9	5,514	-0.02%
2021/11/29	0.1	60.60	1	61.00	60.60	-0.9	5,440	-0.02%
2021/11/26	3	60.10	1	60.10	60.10	2	5,452	0.04%
2021/11/24	0.2	60.60	0	0.00	60.70	0.2	5,520	0.00%
2021/11/23	6	60.52	3	60.53	60.40	3	5,560	0.05%
2021/11/22	1.3	61.20	0	0.00	61.30	1.3	5,603	0.02%
2021/11/19	2.1	61.20	0	0.00	61.60	2.1	5,665	0.04%
2021/11/18	5.1	61.41	0	0.00	61.70	5.1	5,651	0.09%
2021/11/17	4	62.13	3	61.80	62.00	1	5,640	0.02%
2021/11/16	3.1	61.99	2	62.15	62.60	1.1	5,661	0.02%
2021/11/15	0	0.00	2	62.10	61.80	-2	5,740	-0.03%
2021/11/12	1	61.40	2	61.65	61.50	-1	5,769	-0.02%
2021/11/10	1	61.20	1.9	61.25	61.20	-0.9	5,871	-0.02%
2021/11/09	3	61.23	4	61.55	61.60	-1	5,932	-0.02%
2021/11/08	1	61.00	1	61.70	61.70	0	5,951	0.00%
2021/11/05	8	60.54	5	61.10	61.50	3	5,988	0.05%
2021/11/04	1.1	61.28	0	0.00	61.00	1.1	5,994	0.02%
2021/11/03	0	0.00	13	61.74	61.80	-13	6,007	-0.22%
2021/11/02	4	60.85	3	61.30	61.00	1	6,042	0.02%
2021/11/01	0	0.00	0.1	61.50	61.50	-0.1	6,031	0.00%
2021/10/29	4	61.30	3	61.63	61.30	1	6,098	0.02%
2021/10/28	3	61.43	0	0.00	61.30	3	6,123	0.05%
2021/10/27	0	0.00	9	61.72	62.00	-9	6,233	-0.14%
2021/10/26	15	60.89	13	61.12	60.80	2	6,606	0.03%
2021/10/25	13	60.52	0	0.00	60.50	13	6,647	0.20%
2021/10/22	2	60.85	2	61.45	61.10	0	6,690	0.00%
2021/10/21	6.3	60.66	2	60.80	60.40	4.3	6,652	0.06%
2021/10/20	62	61.12	0	60.70	60.40	62	6,581	0.94%
2021/10/19	14.1	62.09	1	62.00	62.10	13.1	6,426	0.20%
2021/10/18	0	64.80	0	0.00	64.80	0	6,346	0.00%
2021/10/15	1	64.70	0	0.00	64.90	1	6,402	0.02%
2021/10/14	0	0.00	10	65.43	64.30	-10	6,410	-0.16%
2021/10/13	0	0.00	1	64.50	64.20	-1	6,414	-0.02%
2021/10/12	1	63.20	0	0.00	63.20	1	6,344	0.02%
2021/10/08	0	0.00	3	63.87	64.00	-3	6,381	-0.05%
2021/10/07	1	63.10	0	0.00	63.10	1	6,454	0.02%
2021/10/05	7	61.21	2	62.40	62.30	5	6,472	0.08%
2021/10/04	0	0.00	1	62.50	62.20	-1	6,476	-0.02%
2021/10/01	2	61.40	2.6	61.66	62.20	-0.6	6,517	-0.01%
2021/09/30	4.1	62.72	0	0.00	62.50	4.1	6,488	0.06%
2021/09/29	2.6	64.34	10	65.45	64.40	-7.4	6,473	-0.11%
2021/09/28	0	0.00	6.2	64.55	64.50	-6.2	6,552	-0.09%
2021/09/24	5	64.22	17	63.92	64.00	-12	6,687	-0.18%
2021/09/23	5	63.80	14	63.61	63.80	-9	6,730	-0.13%
2021/09/22	0	0.00	2	61.75	61.80	-2	7,012	-0.03%
2021/09/17	2	61.00	0	0.00	61.10	2	7,052	0.03%
2021/09/16	2	61.00	0	0.00	61.20	2	7,027	0.03%
2021/09/15	0	0.00	5	61.82	61.50	-5	7,126	-0.07%
2021/09/14	0	0.00	8	61.31	61.10	-8	7,201	-0.11%
2021/09/13	6	60.40	1	60.70	60.60	5	7,262	0.07%
2021/09/10	0	0.00	1	60.30	60.00	-1	7,382	-0.01%
2021/09/09	15	58.63	15	59.71	59.60	0	7,537	0.00%
2021/09/08	44	59.15	44	59.51	59.60	0	7,532	0.00%
2021/09/07	1	60.70	0	0.00	60.60	1	7,486	0.01%
2021/09/06	2	60.70	1	61.40	60.90	1	7,441	0.01%
2021/09/03	9	60.88	1	61.00	60.90	8	7,394	0.11%
2021/09/01	3	60.63	1	61.30	60.80	2	7,385	0.03%
2021/08/31	1	61.00	0.1	61.00	61.20	0.9	7,361	0.01%
2021/08/30	2	60.80	1	61.00	61.00	1	7,338	0.01%
2021/08/27	0	0.00	3	59.60	59.70	-3	7,302	-0.04%
2021/08/26	25	58.40	20	59.30	58.90	5	7,262	0.07%
2021/08/25	0	0.00	1	59.50	59.40	-1	7,197	-0.01%
2021/08/24	2	58.40	1.2	58.63	58.40	0.9	7,142	0.01%
2021/08/23	0	0.00	2	58.20	58.30	-2	7,156	-0.03%
2021/08/20	3	57.60	21	57.45	57.50	-18	7,207	-0.25%
2021/08/19	1.1	57.10	0	0.00	56.90	1.1	7,265	0.02%
2021/08/18	10	58.60	0	0.00	58.50	10	7,157	0.14%
2021/08/17	1	58.40	1	59.00	58.50	0	7,149	0.00%
2021/08/13	0	0.00	1.2	61.33	61.30	-1.2	7,037	-0.02%
2021/08/12	3.1	61.53	0	0.00	61.20	3.1	7,000	0.04%
2021/08/11	1	62.50	1	62.40	62.60	0	6,972	0.00%
2021/08/09	3	62.14	14	61.68	62.60	-11	7,005	-0.16%
2021/08/06	2	62.20	0.3	62.50	62.50	1.8	7,002	0.02%
2021/08/05	3	62.93	7	62.86	62.90	-4	7,051	-0.06%
2021/08/04	16	63.33	0.1	63.50	63.20	15.9	7,168	0.22%
2021/08/03	6	63.23	2	63.40	63.90	4	7,211	0.06%
2021/08/02	15.1	63.89	0	0.00	63.90	15.1	7,178	0.21%
2021/07/30	7	63.33	26	63.89	64.10	-19	7,141	-0.27%
2021/07/29	8.5	59.62	67	59.70	59.80	-58.5	6,841	-0.86%
2021/07/28	0	0.00	1	58.90	58.90	-1	6,813	-0.01%
2021/07/27	0	0.00	36	58.66	58.70	-36	6,896	-0.52%
2021/07/26	1	58.70	0	0.00	58.70	1	7,109	0.01%
2021/07/23	32	58.28	30	57.90	57.90	2	7,161	0.03%
2021/07/22	0.2	58.50	9	59.09	58.70	-8.9	7,133	-0.12%
2021/07/21	7	58.14	8	58.73	58.50	-1	7,069	-0.01%
2021/07/20	0	0.00	10	57.70	58.00	-10	7,000	-0.14%
2021/07/19	6	57.80	1	58.00	58.30	5	6,988	0.07%
2021/07/16	1	58.10	1	58.20	58.10	0	7,027	0.00%
2021/07/15	0	0.00	2	58.60	58.40	-2	7,052	-0.03%
2021/07/14	1	58.30	3	58.23	58.20	-2	7,032	-0.03%
2021/07/13	2	57.60	7	57.73	57.90	-5	6,963	-0.07%
2021/07/12	6	57.45	5	57.08	57.00	1	6,911	0.01%
2021/07/09	35	57.02	31	57.49	57.50	4	6,898	0.06%
2021/07/08	7.1	57.56	0	0.00	57.80	7.1	6,935	0.10%
2021/07/07	33	57.28	31	58.00	58.00	2	6,908	0.03%
2021/07/06	6	58.00	13	58.19	58.20	-7	6,893	-0.10%
2021/07/05	41	57.43	0	0.00	57.90	41	6,857	0.60%
2021/07/02	26.2	56.59	0	0.00	56.90	26.2	6,726	0.39%
2021/07/01	17.1	56.67	2	56.60	56.60	15.1	6,649	0.23%
2021/06/30	18	57.41	1	57.50	57.60	17	6,553	0.26%
2021/06/29	88.2	57.90	55	57.51	57.40	33.2	6,509	0.51%
2021/06/28	18	63.84	3	64.00	63.70	15	6,222	0.24%
2021/06/25	2	64.35	3	65.27	64.10	-1	6,148	-0.02%
2021/06/24	2	64.50	2	65.05	64.70	0	6,104	0.00%
2021/06/23	4	63.45	1	63.80	64.10	3	5,975	0.05%
2021/06/22	7.1	63.97	1	63.60	63.60	6.1	5,838	0.10%
2021/06/21	2	64.30	0	0.00	64.50	2	5,742	0.03%
2021/06/18	3	65.83	1	67.00	64.90	2	5,662	0.04%
2021/06/17	0	0.00	0.1	66.00	66.30	-0.1	5,523	0.00%
2021/06/16	2	65.75	0	0.00	66.20	2	5,637	0.04%
2021/06/15	0	0.00	1	65.60	65.60	-1	5,688	-0.02%
2021/06/07	0	0.00	3	64.93	65.30	-3	6,306	-0.05%
2021/06/03	1	65.40	0	0.00	65.60	1	6,683	0.01%
2021/06/02	1	66.20	0	0.00	66.20	1	6,715	0.01%
2021/06/01	0	0.00	2	66.40	66.40	-2	6,879	-0.03%
2021/05/31	0	0.00	2	66.20	66.20	-2	7,003	-0.03%
2021/05/28	2	65.70	8	65.11	65.70	-6	7,047	-0.09%
2021/05/20	0	0.00	2	63.10	62.60	-2	7,744	-0.03%
2021/05/19	0	0.00	3	61.90	62.00	-3	7,840	-0.04%
2021/05/18	1	61.60	0	0.00	62.00	1	7,955	0.01%
2021/05/17	2	61.50	2	61.00	61.10	0	8,033	0.00%
2021/05/14	0	0.00	2	61.90	61.90	-2	8,008	-0.02%
2021/05/13	0.5	61.30	0	0.00	60.90	0.5	8,049	0.01%
2021/05/12	14	60.54	20	60.86	61.20	-6	8,044	-0.07%
2021/05/11	30.2	64.50	22	63.19	63.00	8.2	8,078	0.10%
2021/05/10	1.2	66.09	0	0.00	66.00	1.2	8,070	0.01%
2021/05/07	0	0.00	9	67.12	67.40	-9	8,241	-0.11%
2021/05/06	8	64.99	0	65.40	64.00	8	8,286	0.10%
2021/05/05	1	66.00	3	66.30	65.80	-2	8,361	-0.02%
2021/05/04	6	66.62	7	67.03	66.30	-1	8,559	-0.01%
2021/05/03	40	65.41	51	66.88	67.10	-11	8,517	-0.13%
2021/04/29	0	0.00	2	64.80	63.90	-2	8,343	-0.02%
2021/04/28	0	0.00	15	64.13	64.50	-15	8,294	-0.18%
2021/04/27	0	0.00	1	64.70	64.40	-1	8,368	-0.01%
2021/04/26	0	0.00	8	64.79	64.90	-8	8,364	-0.10%
2021/04/23	0	0.00	5	63.94	64.10	-5	8,391	-0.06%
2021/04/22	2	63.40	0	0.00	63.50	2	8,463	0.02%
2021/04/21	5	63.76	0	0.00	63.70	5	8,452	0.06%
2021/04/20	10	63.95	6	64.37	64.20	4	8,499	0.05%
2021/04/16	14	62.74	0	0.00	63.00	14	8,612	0.16%
2021/04/14	1.1	62.03	2	61.45	62.30	-0.9	8,731	-0.01%
2021/04/13	2.1	63.18	0.4	63.20	63.00	1.7	8,837	0.02%
2021/04/09	0	0.00	1	65.00	64.80	-1	9,032	-0.01%
2021/04/08	0	0.00	0.1	64.60	65.20	-0.1	9,032	0.00%
2021/04/07	0	0.00	1	64.50	64.50	-1	8,998	-0.01%
2021/04/06	0	0.00	1	63.00	63.00	-1	8,948	-0.01%
2021/04/01	0	0.00	3	63.20	63.20	-3	8,959	-0.03%
2021/03/30	3	63.20	1	63.90	64.00	2	8,781	0.02%
2021/03/29	0	0.00	1	62.60	62.70	-1	8,740	-0.01%
2021/03/26	1	61.70	0	0.00	61.90	1	8,735	0.01%
2021/03/25	0.4	61.40	0	0.00	61.90	0.4	8,762	0.00%
2021/03/24	3.1	61.40	1	61.50	61.60	2.1	8,981	0.02%
2021/03/23	0	0.00	2	61.25	61.60	-2	8,998	-0.02%
2021/03/22	0	0.00	2	61.15	61.30	-2	8,991	-0.02%
2021/03/19	2	61.10	0	0.00	61.10	2	8,988	0.02%
2021/03/18	0	0.00	4	61.63	61.60	-4	8,868	-0.05%
2021/03/17	1	60.10	0	0.00	60.50	1	8,820	0.01%
2021/03/15	26	60.30	0	0.00	59.90	26	8,767	0.30%
2021/03/12	11	61.39	9.4	60.92	62.10	1.6	8,654	0.02%
2021/03/11	4	58.55	1	58.40	58.70	3	8,470	0.04%
2021/03/10	4	57.70	1	58.00	58.00	3	8,425	0.04%
2021/03/09	17	56.75	6	57.17	57.20	11	8,380	0.13%
2021/03/05	2	57.80	0	0.00	58.40	2	8,103	0.02%
2021/03/04	0	0.00	0	58.90	58.80	0	8,104	0.00%
2021/02/26	4	59.05	6.1	59.60	59.40	-2.1	7,815	-0.03%
2021/02/25	0.1	60.70	7	60.30	60.70	-6.9	7,575	-0.09%
2021/02/24	1	60.50	1	60.30	60.00	0	7,513	0.00%
2021/02/23	0	0.00	2	60.25	60.20	-2	7,422	-0.03%
2021/02/22	7	60.16	4	60.35	61.20	3	7,354	0.04%
2021/02/19	0	0.00	0	57.60	58.50	0	7,273	0.00%
2021/02/18	0	0.00	4	58.38	58.40	-4	7,244	-0.06%
2021/02/05	0	0.00	20	56.03	55.90	-20	7,068	-0.28%
2021/02/04	0	0.00	1	56.10	56.10	-1	7,039	-0.01%
2021/02/03	1	56.00	0	0.00	56.30	1	7,007	0.01%
2021/02/02	2	55.95	4	56.33	56.10	-2	6,942	-0.03%
2021/02/01	0	0.00	24	55.14	55.10	-24	6,783	-0.35%
2021/01/29	2	55.15	1	55.30	54.90	1	6,717	0.01%
2021/01/28	3	55.97	0	0.00	57.00	3	6,543	0.05%
2021/01/27	7	57.64	16	57.50	57.60	-9	6,467	-0.14%
2021/01/26	30	57.23	8	56.90	56.60	22	6,336	0.35%
2021/01/25	0	0.00	2	54.60	54.40	-2	6,166	-0.03%
2021/01/22	1	53.10	0	0.00	53.00	1	6,154	0.02%
2021/01/21	0.2	52.70	3	52.70	52.70	-2.8	6,133	-0.05%
2021/01/20	1	51.50	0	0.00	51.90	1	6,165	0.02%
2021/01/19	0	0.00	21	53.00	53.10	-21	6,095	-0.34%
2021/01/18	3	52.87	0	0.00	53.40	3	6,052	0.05%
2021/01/15	0	0.00	1	53.90	53.80	-1	6,012	-0.02%
2021/01/14	3	53.63	2	53.80	53.60	1	5,979	0.02%
2021/01/13	7	53.74	24	53.64	53.60	-17	5,932	-0.29%
2021/01/12	2	53.15	14	53.23	52.80	-12	5,878	-0.20%
2021/01/11	1	53.30	4	53.60	53.80	-3	5,800	-0.05%
2021/01/08	2	52.20	13.6	52.02	52.60	-11.6	5,738	-0.20%
2021/01/07	0	0.00	3	52.29	52.20	-3	5,643	-0.05%
2021/01/06	13	51.75	2	52.40	51.50	11	5,581	0.20%
2021/01/05	2	51.55	18	51.34	51.60	-16	5,375	-0.30%
2021/01/04	37	51.11	9	50.82	51.40	28	5,291	0.53%
2020/12/31	1	50.00	1	50.00	49.80	0	5,173	0.00%
2020/12/30	0	0.00	4	49.94	50.00	-4	5,174	-0.08%
2020/12/29	2	50.03	1	49.85	49.95	1	5,164	0.02%
2020/12/28	1	49.80	0	0.00	49.90	1	5,162	0.02%
2020/12/24	5	49.40	0	0.00	49.20	5	5,185	0.10%
2020/12/23	0	0.00	2	49.10	49.00	-2	5,149	-0.04%
2020/12/22	1	48.95	44	49.20	48.75	-43	5,157	-0.83%
2020/12/21	2	48.33	1	49.05	49.05	1	5,179	0.02%
2020/12/18	44	48.39	0	0.00	48.00	44	5,132	0.86%
2020/12/17	0	0.00	0	48.50	48.50	0	4,936	0.00%
2020/12/16	0	0.00	44	49.40	49.15	-44	4,909	-0.90%
2020/12/15	1	48.40	0	0.00	48.20	1	4,923	0.02%
2020/12/14	0	0.00	3	48.85	48.50	-3	4,941	-0.06%
2020/12/11	1	49.00	0	0.00	48.90	1	4,987	0.02%
2020/12/09	1	49.00	2.3	49.03	49.25	-1.3	4,972	-0.03%
2020/12/08	4	48.85	1	49.05	48.95	3	4,933	0.06%
2020/12/07	2	48.95	4	49.03	49.10	-2	4,897	-0.04%
2020/12/03	0	0.00	6	49.37	49.20	-6	4,805	-0.12%
2020/12/02	0	0.00	2	49.28	49.35	-2	4,779	-0.04%
2020/11/30	0	0.00	3	49.18	48.05	-3	4,794	-0.06%
2020/11/27	0	0.00	3	48.95	49.05	-3	4,647	-0.06%
2020/11/26	2	48.50	1	48.65	48.65	1	4,653	0.02%
2020/11/25	1	48.35	1	48.35	48.25	0	4,727	0.00%
2020/11/20	1	48.05	0	0.00	48.00	1	4,681	0.02%
2020/11/18	0	0.00	8	48.91	48.55	-8	4,609	-0.17%
2020/11/17	0	0.00	19	48.09	48.30	-19	4,579	-0.41%
2020/11/16	0	0.00	19	47.72	47.60	-19	4,603	-0.41%
2020/11/13	4	47.14	0	0.00	47.05	4	4,602	0.09%
2020/11/12	1	47.40	0	0.00	47.45	1	4,589	0.02%
2020/11/11	0.3	47.36	3	47.65	47.70	-2.7	4,608	-0.06%
2020/11/10	0	0.00	3	47.38	47.50	-3	4,618	-0.06%
2020/11/09	0	47.25	15	47.41	47.40	-15	4,629	-0.32%
2020/11/05	1	47.50	1	47.35	47.30	0	4,711	0.00%
2020/11/04	0	0.00	29	47.16	47.25	-29	4,729	-0.61%
2020/10/30	0	0.00	6	46.95	46.55	-6	4,824	-0.12%
2020/10/29	0	0.00	0	46.60	46.50	0	4,903	0.00%
2020/10/28	0	0.00	2	46.38	46.55	-2	5,203	-0.04%
2020/10/26	0	0.00	0.1	45.90	45.95	-0.1	6,008	0.00%
2020/10/16	1	46.05	0	0.00	46.00	1	6,269	0.02%
2020/10/15	1	45.85	4	45.49	45.55	-3	6,309	-0.05%
2020/10/14	2	45.55	0	0.00	45.40	2	6,344	0.03%
2020/10/07	2	45.53	2	45.60	45.40	0	6,787	0.00%
2020/10/06	0.3	46.00	0	0.00	45.90	0.3	6,870	0.00%
2020/10/05	0	0.00	1	46.15	45.80	-1	6,944	-0.01%
2020/09/30	2	46.13	1	46.10	46.10	1	7,076	0.01%
2020/09/25	1	45.00	3	45.15	45.00	-2	7,296	-0.03%
2020/09/24	2	45.23	0	0.00	45.00	2	7,318	0.03%
2020/09/22	48	46.09	0	0.00	45.85	48	7,388	0.65%
2020/09/18	0	0.00	2	46.70	46.85	-2	7,638	-0.03%
2020/09/17	1	47.30	8	47.36	47.10	-7	7,787	-0.09%
2020/09/16	2	47.50	53	47.34	47.50	-51	8,393	-0.61%
2020/09/11	0	0.00	1	46.00	46.25	-1	9,129	-0.01%
2020/09/10	21	46.02	0	46.00	46.00	21	9,250	0.23%
2020/09/09	1	45.80	0	0.00	46.15	1	9,381	0.01%
2020/09/07	2	46.03	0	0.00	46.20	2	9,561	0.02%
2020/09/04	10	45.67	0	0.00	45.95	10	9,726	0.10%
2020/09/01	26	45.98	12	46.17	46.20	14	9,956	0.14%
2020/08/31	14	46.61	1	46.40	46.40	13	9,990	0.13%
2020/08/28	7	46.56	0	0.00	46.65	7	10,032	0.07%
2020/08/26	7	46.92	0	0.00	47.00	7	10,196	0.07%
2020/08/25	2	46.95	5	47.30	47.15	-3	10,220	-0.03%
2020/08/24	10	46.88	1	46.85	46.90	9	10,330	0.09%
2020/08/21	13.2	47.00	11	47.00	47.00	2.2	10,385	0.02%
2020/08/20	48	46.90	1	46.90	46.90	47	10,416	0.45%
2020/08/19	3	48.23	2	48.50	48.10	1	10,435	0.01%
2020/08/18	4	47.86	5.4	47.78	47.95	-1.4	10,385	-0.01%
2020/08/17	1	47.85	0.1	47.85	47.85	0.9	10,402	0.01%
2020/08/14	3.2	47.22	0	0.00	47.20	3.2	10,414	0.03%
2020/08/12	3	47.48	2	47.60	47.60	1	10,470	0.01%
2020/08/11	3	47.98	20	48.10	48.00	-17	10,470	-0.16%
2020/08/10	1	48.50	0	0.00	48.50	1	10,523	0.01%
2020/08/07	0	0.00	1	48.95	48.95	-1	10,562	-0.01%
2020/08/06	2	48.75	0	0.00	48.85	2	10,557	0.02%
2020/08/05	3	49.12	1	49.20	49.10	2	10,579	0.02%
2020/08/04	15	49.35	3	49.05	49.35	12	10,545	0.11%
2020/08/03	38	49.57	14	49.33	48.60	24	10,452	0.23%
2020/07/31	183	49.26	236	49.56	49.60	-53	10,222	-0.52%	大買/大賣/
2020/07/30	25.2	45.14	12	45.73	45.70	13.2	9,516	0.14%
2020/07/29	24	45.25	0	0.00	44.80	24	9,473	0.25%
2020/07/28	15	45.18	1	45.55	45.05	14	9,560	0.15%
2020/07/27	24	46.01	0	0.00	45.50	24	9,662	0.25%
2020/07/24	22	46.30	0	0.00	46.50	22	9,665	0.23%
2020/07/22	0.1	46.70	0	0.00	46.70	0.1	9,665	0.00%
2020/07/21	1	47.05	6	47.10	46.80	-5	9,641	-0.05%
2020/07/20	14	46.54	1	46.80	47.00	13	9,628	0.14%
2020/07/17	8	46.75	0	0.00	46.70	8	9,646	0.08%
2020/07/16	9	47.27	0	0.00	46.90	9	9,635	0.09%
2020/07/15	2	46.95	0	0.00	47.40	2	9,551	0.02%
2020/07/14	2	47.00	0	0.00	46.95	2	9,476	0.02%
2020/07/13	0	0.00	5	46.71	47.10	-5	9,445	-0.05%
2020/07/10	13	46.82	3	46.93	46.70	10	9,418	0.11%
2020/07/09	0	0.00	2	47.10	47.10	-2	9,373	-0.02%
2020/07/07	2	46.83	0	0.00	47.05	2	9,124	0.02%
2020/07/06	1	46.90	2	47.05	47.05	-1	9,052	-0.01%
2020/07/03	6	46.95	16	46.83	46.85	-10	9,031	-0.11%
2020/07/02	1	46.95	0	0.00	47.15	1	9,062	0.01%
2020/07/01	2	46.88	2	46.75	46.75	0	9,093	0.00%
2020/06/30	5	46.47	3	46.75	46.30	2	9,056	0.02%
2020/06/29	15	46.54	22	46.61	46.50	-7	9,047	-0.08%
2020/06/24	80	47.44	12	47.40	47.30	68	8,911	0.76%
2020/06/23	155	48.07	10	47.71	47.40	145	8,773	1.65%	大買/鉅額交易
2020/06/22	0	0.00	8	53.36	53.10	-8	8,201	-0.10%
2020/06/19	5	51.84	2	51.95	52.40	3	7,984	0.04%
2020/06/18	7	51.80	82	51.91	52.40	-75	7,710	-0.97%
2020/06/17	20	51.30	8	51.48	51.30	12	7,599	0.16%
2020/06/16	1	51.10	1	51.30	51.10	0	7,683	0.00%
2020/06/15	1	51.40	55	51.44	51.30	-54	7,769	-0.70%
2020/06/12	31	49.57	5	50.32	50.80	26	7,842	0.33%
2020/06/11	40	50.80	6	51.28	50.70	34	7,891	0.43%
2020/06/10	16	50.20	91	51.17	51.40	-75	7,831	-0.96%
2020/06/09	2	50.40	6	51.17	50.60	-4	7,922	-0.05%
2020/06/08	2	50.90	16	50.88	50.80	-14	8,045	-0.17%
2020/06/05	1	50.40	82	50.27	50.40	-81	8,035	-1.01%
2020/06/04	19	49.70	7	49.75	49.85	12	8,097	0.15%
2020/06/03	0	0.00	60	49.59	49.55	-60	8,104	-0.74%
2020/06/02	5	48.77	3	48.88	48.75	2	8,024	0.02%
2020/06/01	0	0.00	30	49.03	48.85	-30	8,099	-0.37%
2020/05/29	0	0.00	9	48.46	48.10	-9	8,246	-0.11%
2020/05/28	8	48.46	0	0.00	48.20	8	8,270	0.10%
2020/05/27	6	48.13	5.3	48.25	48.65	0.7	8,475	0.01%
2020/05/26	1	48.15	104	48.13	48.00	-103	8,632	-1.19%	大賣/鉅額交易
2020/05/25	4	46.25	0	0.00	47.25	4	8,538	0.05%
2020/05/21	11	47.29	1	47.30	47.35	10	8,654	0.12%
2020/05/19	2	46.95	88	46.87	46.80	-86	8,790	-0.98%
2020/05/18	2	45.53	0	0.00	45.50	2	8,698	0.02%
2020/05/15	4.3	46.08	0	0.00	46.10	4.3	8,648	0.05%
2020/05/14	1	46.95	0	0.00	46.85	1	8,495	0.01%
2020/05/13	1	46.75	0	0.00	46.85	1	8,397	0.01%
2020/05/12	1	47.00	0	0.00	46.90	1	8,342	0.01%
2020/05/11	26	47.00	0.5	46.95	46.95	25.5	8,288	0.31%
2020/05/08	1	46.70	2	47.10	46.95	-1	8,178	-0.01%
2020/05/07	1	46.45	0	0.00	46.45	1	8,124	0.01%
2020/05/06	2	46.33	6	46.68	46.55	-4	8,039	-0.05%
2020/05/05	2	46.50	1	46.60	46.65	1	7,985	0.01%
2020/05/04	2	45.45	1	46.40	46.50	1	7,975	0.01%
2020/04/30	6	46.37	11.1	46.14	46.50	-5.1	7,841	-0.06%
2020/04/29	0.1	45.50	3	45.60	45.40	-3	7,718	-0.04%
2020/04/28	0	0.00	1	44.95	45.05	-1	7,755	-0.01%
2020/04/27	0	0.00	5	44.50	44.40	-5	7,854	-0.06%
2020/04/24	5	43.80	0	0.00	43.80	5	7,811	0.06%
2020/04/22	0	0.00	3	42.98	43.50	-3	7,731	-0.04%
2020/04/21	6	42.83	0	0.00	43.00	6	7,654	0.08%
2020/04/20	2	43.28	1	43.25	43.45	1	7,573	0.01%
2020/04/17	51	43.05	0	0.00	42.95	51	7,499	0.68%
2020/04/15	0	0.00	2	43.60	43.70	-2	7,306	-0.03%
2020/04/14	1	43.10	0	0.00	43.25	1	7,251	0.01%
2020/04/09	0	0.00	0.6	42.35	42.15	-0.6	7,205	-0.01%
2020/04/07	1	42.20	0	0.00	42.10	1	7,149	0.01%
2020/04/01	4	41.49	0	0.00	41.35	4	6,917	0.06%
2020/03/31	1	41.20	0	0.00	41.30	1	6,843	0.01%
2020/03/30	0	41.15	1	41.00	41.00	-1	6,708	-0.01%
2020/03/26	0	0.00	1	41.10	40.85	-1	6,591	-0.02%
2020/03/25	5	40.68	1	40.70	40.50	4	6,604	0.06%
2020/03/23	11	38.26	0	0.00	38.55	11	6,496	0.17%
2020/03/20	4.1	39.72	5	39.56	40.65	-0.9	6,462	-0.01%
2020/03/19	35	38.06	10	38.21	37.80	25	6,314	0.40%
2020/03/18	26.3	39.47	20	39.10	39.10	6.3	6,121	0.10%
2020/03/17	23	39.68	20	39.40	39.40	3	6,012	0.05%
2020/03/16	12	40.88	10	40.35	40.35	2	5,848	0.03%
2020/03/13	20	40.20	22	41.23	41.30	-2	5,725	-0.03%
2020/03/12	5.2	42.26	1	42.60	42.00	4.2	5,480	0.08%
2020/03/11	10	43.90	10	44.20	44.20	0	5,258	0.00%
2020/03/10	10	44.20	44	44.32	44.00	-34	5,216	-0.65%
2020/03/09	1	44.10	20	44.00	44.00	-19	5,074	-0.37%
2020/03/06	11	44.66	10	44.35	44.35	1	5,015	0.02%
2020/03/05	15	45.11	2	45.05	44.85	13	4,966	0.26%
2020/03/04	2	44.95	5	45.23	45.10	-3	4,875	-0.06%
2020/03/03	6	44.43	8	44.17	43.95	-2	4,719	-0.04%
2020/03/02	58	43.01	0	0.00	42.85	58	4,574	1.27%
2020/02/27	12	44.03	0	0.00	43.85	12	4,715	0.25%
2020/02/26	31	43.50	0	0.00	43.45	31	4,524	0.69%
2020/02/25	77	43.87	23	43.92	43.95	54	4,492	1.20%
2020/02/24	13	44.16	92	44.10	44.00	-79	4,496	-1.76%
2020/02/21	37	45.93	10	45.60	45.60	27	4,422	0.61%
2020/02/20	60	46.68	0	0.00	46.60	60	4,361	1.38%
2020/02/18	8	47.16	6	47.10	47.05	2	4,324	0.05%
2020/02/14	130	47.47	0	0.00	47.30	130	4,386	2.96%	大買/鉅額交易
2020/02/13	16	47.25	16	47.11	47.10	0	4,469	0.00%
2020/02/12	14	47.17	0	0.00	47.10	14	4,532	0.31%
2020/02/11	2	47.10	2	46.95	46.95	0	4,537	0.00%
2020/02/10	2	46.90	2	47.20	47.00	0	4,607	0.00%
2020/02/05	3	47.07	0	0.00	47.00	3	4,856	0.06%
2020/02/04	1	47.40	0	0.00	47.50	1	4,862	0.02%
2020/02/03	7	47.44	0	0.00	47.00	7	4,925	0.14%
2020/01/31	0	0.00	5	47.56	47.20	-5	4,919	-0.10%
2020/01/30	13	46.63	1	46.75	45.65	12	4,862	0.25%
2020/01/17	0	0.00	1	50.20	50.00	-1	4,867	-0.02%
2020/01/08	2	48.70	4	48.85	48.70	-2	6,027	-0.03%
2020/01/07	4	48.90	0	0.00	48.90	4	6,080	0.07%
2020/01/03	0	0.00	4	49.50	49.70	-4	6,196	-0.06%
2020/01/02	5	49.22	0	0.00	49.20	5	6,312	0.08%
2019/12/31	12	49.45	0	0.00	49.35	12	6,321	0.19%
2019/12/30	4	49.79	0	0.00	49.90	4	6,376	0.06%
2019/12/20	0	0.00	4	50.65	49.65	-4	7,003	-0.06%
2019/12/19	0	0.00	2	50.70	50.50	-2	6,975	-0.03%
2019/12/18	0	0.00	1	50.60	51.10	-1	6,984	-0.01%
2019/12/17	0	0.00	5	50.12	50.60	-5	7,060	-0.07%
2019/12/13	1	50.20	0	0.00	50.20	1	7,061	0.01%
2019/12/12	4	50.05	1	50.10	49.70	3	7,039	0.04%
2019/12/11	1	49.75	0	0.00	49.90	1	7,034	0.01%
2019/12/10	0	0.00	0	49.15	49.15	0	7,045	0.00%
2019/12/09	0	0.00	2	49.55	49.55	-2	7,070	-0.03%
2019/12/05	0	0.00	1	49.40	49.50	-1	7,090	-0.01%
2019/12/02	1	48.40	0	0.00	48.30	1	7,129	0.01%
2019/11/29	5	48.48	2	48.45	48.40	3	7,151	0.04%
2019/11/28	12	49.13	6	49.45	49.10	6	7,169	0.08%
2019/11/26	1	49.75	0.4	49.75	49.75	0.6	7,305	0.01%
2019/11/22	0	0.00	3	50.37	50.90	-3	7,013	-0.04%
2019/11/21	2	50.50	0.7	50.50	50.60	1.3	7,051	0.02%
2019/11/20	0.8	50.30	0	0.00	50.60	0.8	6,986	0.01%
2019/11/18	5	50.20	0	0.00	50.60	5	7,096	0.07%
2019/11/14	3	49.58	0	0.00	49.45	3	7,295	0.04%
2019/11/12	0	0.00	1	49.60	50.60	-1	7,580	-0.01%
2019/11/11	2	49.70	5	49.80	49.90	-3	7,577	-0.04%
2019/11/08	0	0.00	1	50.40	50.40	-1	7,597	-0.01%
2019/11/06	2	50.95	1	51.50	50.80	1	7,782	0.01%
2019/11/05	6	50.16	1	50.60	51.50	5	7,928	0.06%
2019/11/04	1	50.70	0	0.00	50.70	1	7,945	0.01%
2019/10/31	0	0.00	10	50.20	50.20	-10	8,248	-0.12%
2019/10/28	0	49.50	3	48.93	49.55	-3	8,690	-0.03%
2019/10/25	15	49.23	0	0.00	49.50	15	8,652	0.17%
2019/10/24	12	50.04	2	50.10	50.10	10	8,605	0.12%
2019/10/23	4	49.28	0	0.00	49.20	4	8,508	0.05%
2019/10/22	2	50.75	12	50.86	51.50	-10	8,344	-0.12%
2019/10/21	2	47.93	0	0.00	48.00	2	7,972	0.03%
2019/10/18	0	0.00	1	48.25	48.05	-1	8,163	-0.01%
2019/10/17	1	48.50	0	0.00	48.55	1	8,089	0.01%
2019/10/09	2	48.48	0	0.00	48.30	2	7,978	0.03%
2019/10/04	1	48.90	0	0.00	48.90	1	7,876	0.01%
2019/10/01	15	48.62	1	48.65	48.90	14	7,650	0.18%
2019/09/27	0	0.00	3	49.53	49.30	-3	7,555	-0.04%
2019/09/26	0	0.00	3	49.90	49.55	-3	7,439	-0.04%
2019/09/25	6	49.53	2	49.78	49.80	4	7,362	0.05%
2019/09/24	0	0.00	10	48.65	48.45	-10	7,269	-0.14%
2019/09/18	0	0.00	0.2	48.60	48.80	-0.2	7,117	0.00%
2019/09/11	0	0.00	1	48.85	48.65	-1	7,108	-0.01%
2019/09/09	0	0.00	1	49.40	49.40	-1	7,083	-0.01%
2019/09/05	10	48.40	10	48.75	48.75	0	7,039	0.00%
2019/09/04	10.1	48.60	0	0.00	48.60	10.1	6,968	0.14%
2019/09/03	1	47.70	23	48.30	47.70	-22	6,916	-0.32%
2019/09/02	1	49.00	13	49.41	48.95	-12	6,898	-0.17%
2019/08/30	40	49.48	23.2	49.44	50.00	16.8	6,881	0.24%
2019/08/29	0	0.00	1	48.35	48.90	-1	6,773	-0.01%
2019/08/28	0	0.00	3	49.00	48.45	-3	6,770	-0.04%
2019/08/26	1	47.70	3	48.02	48.25	-2	6,675	-0.03%
2019/08/23	0	0.00	10	48.65	48.20	-10	6,689	-0.15%
2019/08/21	10	48.00	2	47.95	48.00	8	6,822	0.12%
2019/08/20	4	48.86	6	48.92	49.00	-2	6,719	-0.03%
2019/08/16	1	47.70	0	0.00	47.90	1	6,449	0.02%
2019/08/15	0	0.00	2	46.75	46.65	-2	6,267	-0.03%
2019/08/13	0	0.00	1	47.10	46.30	-1	6,100	-0.02%
2019/08/12	1	47.35	0	0.00	46.40	1	6,048	0.02%
2019/08/02	4	46.93	11	46.81	47.00	-7	5,354	-0.13%
2019/08/01	1	45.40	5	45.23	46.25	-4	5,076	-0.08%
2019/07/31	22	43.15	5	43.90	44.30	17	4,712	0.36%
2019/07/26	1	43.05	1	43.05	43.15	0	4,559	0.00%
2019/07/24	2	43.85	1.7	43.82	43.70	0.3	4,661	0.01%
2019/07/23	1	43.50	0	0.00	43.70	1	4,723	0.02%
2019/07/22	29	43.02	0	0.00	43.00	29	4,642	0.62%
2019/07/18	1	47.00	0	0.00	47.10	1	4,320	0.02%
2019/07/16	0	0.00	1	47.85	47.20	-1	4,222	-0.02%
2019/07/11	1	47.10	0	0.00	46.95	1	4,113	0.02%
2019/07/05	1	46.70	1	46.60	46.70	0	4,175	0.00%
2019/07/03	0	0.00	8	46.15	46.10	-8	4,224	-0.19%
2019/07/01	2	45.80	0	0.00	45.80	2	4,259	0.05%
2019/06/28	0	0.00	3	45.55	45.50	-3	4,303	-0.07%
2019/06/26	1	44.90	0.5	45.00	45.00	0.5	4,412	0.01%
2019/06/25	6	44.94	0	0.00	44.95	6	4,441	0.14%
2019/06/21	4	45.68	0	0.00	44.80	4	4,478	0.09%
2019/06/20	0	0.00	3	45.85	45.70	-3	4,439	-0.07%
2019/06/13	0.5	45.15	0	0.00	45.15	0.5	4,511	0.01%
2019/06/11	3	45.50	0	0.00	45.50	3	4,657	0.06%
2019/06/05	0	0.00	2	45.80	45.45	-2	4,680	-0.04%
2019/06/04	0	0.00	1	45.55	45.25	-1	4,691	-0.02%
2019/06/03	0	0.00	8	45.59	45.50	-8	4,712	-0.17%
2019/05/31	0	0.00	50	45.11	45.10	-50	4,723	-1.06%
2019/05/30	0	0.00	5	44.90	45.10	-5	4,772	-0.10%
2019/05/29	0	0.00	4	44.63	44.60	-4	4,926	-0.08%
2019/05/28	1	43.80	6	44.37	44.35	-5	5,194	-0.10%
2019/05/22	0	0.00	2	43.95	43.80	-2	5,239	-0.04%
2019/05/21	0	0.00	6	44.08	44.20	-6	5,284	-0.11%
2019/05/20	0	0.00	4	43.70	43.65	-4	5,265	-0.08%
2019/05/17	1	43.00	0	0.00	42.95	1	5,277	0.02%
2019/05/16	1.5	43.02	1.5	43.05	43.05	0	5,314	0.00%
2019/05/13	2	43.15	3	43.07	43.00	-1	5,452	-0.02%
2019/05/10	2	43.13	0	0.00	43.05	2	5,622	0.04%
2019/05/09	2	43.10	3	43.50	43.40	-1	5,755	-0.02%
2019/05/08	0	0.00	0	43.50	43.30	0	5,802	0.00%
2019/05/07	0	0.00	2.1	44.00	44.30	-2.1	5,821	-0.04%
2019/05/06	3	42.98	3	43.50	43.25	0	5,845	0.00%
2019/05/02	2	43.18	6	43.51	43.40	-4	6,055	-0.07%
2019/04/30	5	43.45	0	0.00	43.55	5	6,144	0.08%
2019/04/29	1	44.30	0	0.00	44.45	1	6,074	0.02%
2019/04/26	0	0.00	11	45.19	45.20	-11	6,104	-0.18%
2019/04/25	5	44.95	3	45.10	45.10	2	6,195	0.03%
2019/04/23	0	0.00	1	45.00	45.00	-1	6,335	-0.02%
2019/04/19	0	0.00	10	44.40	44.40	-10	6,437	-0.16%
2019/04/18	10	44.30	0	0.00	44.30	10	6,616	0.15%
2019/04/15	0	0.00	2	44.73	44.50	-2	6,940	-0.03%
2019/04/12	9	43.97	0	0.00	43.95	9	7,004	0.13%
2019/04/11	15	44.30	4	44.25	44.25	11	7,075	0.16%
2019/04/10	2	44.85	0	0.00	45.25	2	7,060	0.03%
2019/04/08	0	0.00	15	45.20	45.35	-15	7,083	-0.21%
2019/04/01	1	44.30	0	0.00	44.60	1	7,061	0.01%
2019/03/29	5	44.85	1	44.85	44.85	4	6,982	0.06%
2019/03/28	22	44.28	5	44.25	44.05	17	6,945	0.24%
2019/03/27	4	44.96	0	0.00	45.20	4	6,941	0.06%
2019/03/26	5	45.33	2	45.33	45.35	3	7,050	0.04%
2019/03/22	1	44.65	0	0.00	44.85	1	7,130	0.01%
2019/03/21	3	44.33	0	0.00	44.40	3	7,142	0.04%
2019/03/18	1	44.10	0	0.00	44.30	1	7,278	0.01%
2019/03/15	0	0.00	12	43.98	44.10	-12	7,313	-0.16%
2019/03/13	1	43.80	0	0.00	43.75	1	7,266	0.01%
2019/03/12	2	43.90	4	43.99	43.60	-2	7,293	-0.03%
2019/03/11	0	0.00	1	43.80	43.60	-1	7,377	-0.01%
2019/03/08	0	0.00	2	43.78	43.40	-2	7,455	-0.03%
2019/03/07	1	43.75	0	0.00	43.50	1	7,876	0.01%
2019/03/06	3	43.52	0	0.00	43.55	3	7,935	0.04%
2019/03/05	5	43.40	1	43.00	43.10	4	8,033	0.05%
2019/03/04	18	43.36	0	0.00	43.10	18	8,087	0.22%
2019/02/27	16	44.68	7	44.26	44.55	9	7,947	0.11%
2019/02/25	1	46.05	7	46.19	46.40	-6	7,680	-0.08%
2019/02/21	1	45.65	0	0.00	45.50	1	7,706	0.01%
2019/02/20	0	0.00	0.7	45.80	45.95	-0.7	7,720	-0.01%
2019/02/19	1	45.75	2	45.55	45.25	-1	7,756	-0.01%
2019/02/14	4	45.30	0	0.00	45.65	4	7,846	0.05%
2019/02/13	0	0.00	1	46.65	46.70	-1	7,813	-0.01%
2019/02/12	5	46.50	1	46.35	46.60	4	7,819	0.05%
2019/02/11	1	46.35	4	46.49	46.65	-3	7,868	-0.04%
2019/01/30	0	0.00	4	45.44	45.25	-4	7,772	-0.05%
2019/01/28	0	0.00	1	44.45	44.50	-1	7,670	-0.01%
2019/01/25	0	0.00	108	44.40	44.50	-108	7,655	-1.41%	大賣/鉅額交易
2019/01/23	0	0.00	7	43.81	44.10	-7	7,699	-0.09%
2019/01/22	1	43.00	0	0.00	43.35	1	7,586	0.01%
2019/01/21	0	0.00	4	42.85	43.00	-4	7,476	-0.05%
2019/01/17	1	43.20	0	0.00	42.95	1	7,352	0.01%
2019/01/16	2	43.03	0	0.00	42.70	2	7,305	0.03%
2019/01/14	0	0.00	2	42.65	42.50	-2	7,234	-0.03%
2019/01/11	0	0.00	2	43.00	42.95	-2	7,295	-0.03%
2019/01/10	6	43.02	1	43.80	42.95	5	7,226	0.07%
2019/01/09	2	42.25	115	43.02	43.30	-113	7,077	-1.60%	大賣/鉅額交易
2019/01/08	2	41.50	4	41.71	41.60	-2	6,880	-0.03%
2019/01/04	6	41.15	5	41.00	40.65	1	6,835	0.01%
2019/01/03	1	41.50	31	41.48	41.50	-30	6,932	-0.43%
2019/01/02	1	40.50	1	40.70	40.65	0	6,840	0.00%
2018/12/28	2	40.60	0	0.00	40.60	2	6,810	0.03%
2018/12/27	0	0.00	3	40.65	40.65	-3	6,852	-0.04%
2018/12/26	1	39.60	40	40.29	39.90	-39	6,852	-0.57%
2018/12/25	5	39.83	1	40.10	39.75	4	6,839	0.06%
2018/12/22	0	0.00	2	40.35	40.40	-2	6,813	-0.03%
2018/12/20	3	41.28	8	41.15	41.20	-5	6,826	-0.07%
2018/12/19	68	40.35	1	40.90	41.00	67	6,774	0.99%
2018/12/14	0	0.00	2	40.30	40.45	-2	6,646	-0.03%
2018/12/11	2	40.05	3	40.53	40.50	-1	6,529	-0.02%
2018/12/10	0	0.00	5	40.75	40.95	-5	6,518	-0.08%
2018/12/07	2	40.70	0	0.00	40.55	2	6,647	0.03%
2018/12/06	0	0.00	6	41.00	41.00	-6	6,658	-0.09%
2018/12/05	0	0.00	35	40.77	41.00	-35	6,605	-0.53%
2018/12/04	0	0.00	42	41.45	41.65	-42	6,591	-0.64%
2018/12/03	0	0.00	105	41.06	41.30	-105	6,481	-1.62%	大賣/鉅額交易
2018/11/30	4	40.45	60	40.13	40.90	-56	6,372	-0.88%
2018/11/29	0	0.00	1	40.00	40.00	-1	5,899	-0.02%
2018/11/28	1	39.90	6	39.86	39.70	-5	5,771	-0.09%
2018/11/27	3	39.40	15	39.07	39.35	-12	5,615	-0.21%
2018/11/26	0	0.00	6	38.51	38.35	-6	5,495	-0.11%
2018/11/23	0	0.00	5	38.25	38.00	-5	5,413	-0.09%
2018/11/22	7	37.73	2	37.85	37.80	5	5,330	0.09%
2018/11/20	2	38.13	0	0.00	38.25	2	5,220	0.04%
2018/11/19	0	0.00	2	38.65	38.70	-2	5,198	-0.04%
2018/11/16	2	38.20	0	0.00	38.40	2	5,128	0.04%
2018/11/15	0	0.00	2	38.68	38.70	-2	5,059	-0.04%
2018/11/14	0	0.00	4	38.60	38.60	-4	5,011	-0.08%
2018/11/13	0	0.00	3	38.35	38.15	-3	4,951	-0.06%
2018/11/12	0	0.00	10	38.58	38.45	-10	4,894	-0.20%
2018/11/09	8	37.55	10	37.78	38.00	-2	4,868	-0.04%
2018/11/08	2	38.70	4	38.76	38.80	-2	4,838	-0.04%
2018/11/07	5	38.55	10	38.35	38.55	-5	4,828	-0.10%
2018/11/06	0	0.00	2	37.90	38.00	-2	4,792	-0.04%
2018/11/05	0	0.00	3	37.60	37.80	-3	4,786	-0.06%
2018/11/02	0	0.00	8	37.00	37.25	-8	4,796	-0.17%
2018/11/01	0	0.00	36	36.49	37.00	-36	4,812	-0.75%
2018/10/31	1	35.40	40	35.35	35.50	-39	4,742	-0.82%
2018/10/30	1	35.70	1	35.25	35.75	0	4,618	0.00%
2018/10/26	1	35.10	1	35.15	35.40	0	4,620	0.00%
2018/10/25	0	0.00	3	35.50	35.30	-3	4,637	-0.06%
2018/10/24	2	35.65	2	35.63	35.65	0	4,770	0.00%
2018/10/23	0	0.00	3	35.42	35.65	-3	4,777	-0.06%
2018/10/22	0	0.00	7	34.81	34.70	-7	4,757	-0.15%
2018/10/19	3	34.08	5	34.24	34.50	-2	4,807	-0.04%
2018/10/18	0	0.00	1	34.00	34.35	-1	4,789	-0.02%
2018/10/17	1	34.15	3	34.23	34.15	-2	4,840	-0.04%
2018/10/15	1	33.70	0	0.00	33.65	1	4,934	0.02%
2018/10/12	1	33.70	2	33.65	33.65	-1	4,960	-0.02%
2018/10/11	20	33.75	22	34.50	33.05	-2	4,978	-0.04%
2018/10/09	11	36.14	0	0.00	36.10	11	4,948	0.22%
2018/10/05	3	36.03	6	36.51	36.50	-3	5,088	-0.06%
2018/10/03	4	37.39	2	37.45	37.35	2	5,092	0.04%
2018/10/02	3	37.83	0	0.00	37.80	3	5,122	0.06%
2018/10/01	1	38.25	6	38.30	38.15	-5	5,124	-0.10%
2018/09/28	4	38.38	30	38.70	38.40	-26	5,182	-0.50%
2018/09/27	0	0.00	5	38.36	38.40	-5	5,130	-0.10%
2018/09/26	2	37.95	0	0.00	38.00	2	5,110	0.04%
2018/09/25	4	38.33	1	38.35	38.20	3	5,165	0.06%
2018/09/21	1	37.60	6	38.12	38.10	-5	5,172	-0.10%
2018/09/20	2	37.25	0	0.00	37.20	2	5,092	0.04%
2018/09/19	0	0.00	5	37.69	37.80	-5	5,127	-0.10%
2018/09/18	0	0.00	3	37.63	37.70	-3	5,159	-0.06%
2018/09/17	1	37.35	3	37.68	37.65	-2	5,260	-0.04%
2018/09/14	2	37.35	4	37.16	37.35	-2	5,325	-0.04%
2018/09/13	13	37.76	33	37.49	37.35	-20	5,356	-0.37%
2018/09/12	2	35.85	3	36.08	35.60	-1	5,214	-0.02%
2018/09/11	0	0.00	2	35.30	35.35	-2	5,239	-0.04%
2018/09/10	0	0.00	1	35.35	35.35	-1	5,371	-0.02%
2018/09/07	2	35.40	0	0.00	35.70	2	5,532	0.04%
2018/09/06	1	35.65	0	0.00	35.80	1	5,543	0.02%
2018/09/05	1	36.25	4	36.10	36.05	-3	5,601	-0.05%
2018/09/04	0	0.00	1	36.55	36.55	-1	5,660	-0.02%
2018/08/31	0	0.00	2	36.78	36.95	-2	5,760	-0.03%
2018/08/29	4	36.38	2	36.43	36.50	2	5,779	0.03%
2018/08/28	1	36.10	0	0.00	36.00	1	5,794	0.02%
2018/08/27	11	35.53	0.1	35.70	35.70	10.9	5,804	0.19%
2018/08/24	2	35.30	6	35.40	35.35	-4	5,819	-0.07%
2018/08/23	31	35.56	0	0.00	35.55	31	5,967	0.52%
2018/08/22	0	0.00	2	35.90	35.90	-2	6,021	-0.03%
2018/08/21	1	35.60	1	35.75	35.85	0	5,999	0.00%
2018/08/17	1	35.20	0	0.00	35.25	1	5,988	0.02%
2018/08/16	38	35.21	0	0.00	35.35	38	5,966	0.64%
2018/08/15	26	35.76	0	0.00	35.70	26	5,961	0.44%
2018/08/14	8	36.06	1	35.95	35.90	7	5,911	0.12%
2018/08/13	23	36.83	15	36.64	36.60	8	5,821	0.14%
2018/08/10	6	37.16	1	37.15	37.20	5	5,789	0.09%
2018/08/09	6	40.04	1	40.05	39.85	5	5,760	0.09%
2018/08/08	6	40.08	0.9	40.05	40.10	5.1	5,673	0.09%
2018/08/07	5	39.90	5	39.96	39.95	0	5,628	0.00%
2018/08/03	1	39.65	0	0.00	39.80	1	5,577	0.02%
2018/08/02	1	39.90	2	40.00	39.70	-1	5,595	-0.02%
2018/08/01	2	40.00	1	39.80	40.00	1	5,577	0.02%
2018/07/31	1	39.40	1	40.20	40.20	0	5,611	0.00%
2018/07/27	0	0.00	3	39.50	39.75	-3	5,455	-0.05%
2018/07/26	0	0.00	2	39.70	39.75	-2	5,466	-0.04%
2018/07/25	2	39.33	25	39.20	39.10	-23	5,453	-0.42%
2018/07/24	0	0.00	2	38.80	38.75	-2	5,485	-0.04%
2018/07/23	2	38.63	0	0.00	38.55	2	5,437	0.04%
2018/07/20	0	0.00	31	38.75	38.80	-31	5,373	-0.58%
2018/07/19	7	38.84	1	39.15	38.55	6	5,334	0.11%
2018/07/18	0	0.00	5	38.50	38.50	-5	5,322	-0.09%
2018/07/17	0	0.00	17.5	38.41	38.15	-17.5	5,279	-0.33%
2018/07/16	13.5	38.04	1	38.05	37.70	12.5	5,155	0.24%
2018/07/13	3	37.00	4	37.33	37.55	-1	5,093	-0.02%
2018/07/12	0	0.00	1	36.70	36.75	-1	5,056	-0.02%
2018/07/11	31	36.46	3	36.70	36.80	28	5,066	0.55%
2018/07/10	1	36.90	2	36.80	36.80	-1	5,024	-0.02%
2018/07/09	7	36.00	0	0.00	36.10	7	5,014	0.14%
2018/07/06	7	35.86	3	35.90	35.80	4	5,007	0.08%
2018/07/05	1	36.40	0	0.00	36.20	1	4,984	0.02%
2018/07/04	2	36.53	0	0.00	36.50	2	5,016	0.04%
2018/07/03	6	36.53	0	0.00	36.50	6	5,123	0.12%
2018/07/02	6	36.83	0	0.00	36.80	6	5,118	0.12%
2018/06/29	2	36.90	0	0.00	36.90	2	5,067	0.04%
2018/06/28	2	36.83	0	0.00	36.95	2	5,009	0.04%
2018/06/27	8	37.02	0	0.00	37.00	8	4,984	0.16%
2018/06/26	13	37.00	0	0.00	37.00	13	4,973	0.26%
2018/06/25	7	37.53	0	0.00	37.45	7	4,848	0.14%
2018/06/22	6	37.80	0	0.00	37.95	6	4,763	0.13%
2018/06/21	8	38.08	0	0.00	38.00	8	4,686	0.17%
2018/06/20	51	38.10	0	0.00	38.10	51	4,731	1.08%
2018/06/19	6	38.12	0	0.00	38.15	6	4,700	0.13%
2018/06/15	13	38.71	0	0.00	38.55	13	4,664	0.28%
2018/06/14	3	39.48	0	0.00	39.25	3	4,513	0.07%
2018/06/13	3	39.73	0	0.00	39.80	3	4,493	0.07%
2018/06/11	20	40.10	20	40.00	39.95	0	4,693	0.00%
2018/06/08	7	40.10	0	0.00	40.00	7	4,919	0.14%
2018/06/07	0	0.00	2	40.45	40.60	-2	4,985	-0.04%
2018/06/06	1	39.80	4	39.86	39.90	-3	5,053	-0.06%
2018/05/30	1	38.70	0	0.00	38.50	1	5,092	0.02%
2018/05/29	2.4	39.08	0	0.00	39.00	2.4	5,195	0.05%
2018/05/28	0	0.00	3	39.20	39.20	-3	5,575	-0.05%
2018/05/24	1	38.80	0	0.00	38.80	1	6,289	0.02%
2018/05/23	1	38.20	0	0.00	38.25	1	6,605	0.02%
2018/05/22	2	38.50	0	0.00	38.45	2	6,619	0.03%
2018/05/18	2	38.25	0	0.00	38.15	2	6,780	0.03%
2018/05/17	35.3	38.42	0	0.00	38.20	35.3	6,839	0.52%
2018/05/16	5	38.60	0	0.00	38.45	5	6,862	0.07%
2018/05/11	60	38.55	60	38.50	38.85	0	7,125	0.00%
2018/05/10	6	38.34	0	0.00	38.45	6	7,125	0.08%
2018/05/08	0	0.00	3	38.48	38.50	-3	7,162	-0.04%
2018/05/07	4	37.63	0	0.00	37.60	4	7,132	0.06%
2018/05/04	2	37.68	0	0.00	38.00	2	7,115	0.03%
2018/05/03	12	38.01	0	0.00	38.00	12	7,152	0.17%
2018/05/02	3	38.63	6	38.65	38.60	-3	7,218	-0.04%
2018/04/30	6	38.69	54	38.46	39.25	-48	7,204	-0.67%
2018/04/25	45	39.65	7	39.70	40.00	38	7,150	0.53%
2018/04/24	10	39.63	0	0.00	39.15	10	7,276	0.14%
2018/04/23	27	40.33	25	40.70	40.25	2	7,255	0.03%
2018/04/20	27	40.78	0	0.00	40.85	27	7,237	0.37%
2018/04/19	1	40.55	0	0.00	40.50	1	7,208	0.01%
2018/04/18	12	40.58	0	0.00	40.65	12	7,217	0.17%
2018/04/17	3	40.85	1	40.95	41.05	2	7,234	0.03%
2018/04/16	0	0.00	4	41.40	41.40	-4	7,188	-0.06%
2018/04/13	0	0.00	6	41.23	41.20	-6	7,222	-0.08%
2018/04/09	1	40.20	5	40.15	40.40	-4	7,204	-0.06%
2018/04/03	2	40.35	0	0.00	40.30	2	7,080	0.03%
2018/04/02	1	41.20	1	41.30	41.10	0	7,087	0.00%
2018/03/31	2	41.45	10	41.36	41.40	-8	7,119	-0.11%
2018/03/30	1	41.00	5	41.00	40.65	-4	7,112	-0.06%
2018/03/29	2	40.55	0	0.00	40.70	2	7,101	0.03%
2018/03/28	2	40.65	4	40.64	40.60	-2	7,046	-0.03%
2018/03/27	0	0.00	3	40.75	40.80	-3	7,048	-0.04%
2018/03/26	21	40.18	0	0.00	40.25	21	7,075	0.30%
2018/03/23	41	40.13	1	40.50	40.50	40	7,119	0.56%
2018/03/21	11	41.25	0	0.00	41.10	11	7,231	0.15%
2018/03/20	1	41.45	0	0.00	41.75	1	7,292	0.01%
2018/03/15	50	41.10	5	42.27	42.35	45	7,535	0.60%
2018/03/14	21.3	40.96	0	0.00	40.75	21.3	7,453	0.29%
2018/03/13	1	41.50	41	41.75	41.75	-40	7,307	-0.55%
2018/03/12	4	42.01	0	0.00	42.00	4	7,268	0.06%
2018/03/09	0	0.00	3	42.70	42.60	-3	7,218	-0.04%
2018/03/08	2	42.53	0	0.00	42.70	2	7,228	0.03%
2018/03/07	1	42.70	0	0.00	42.60	1	7,236	0.01%
2018/03/05	1	43.00	0	0.00	43.00	1	7,768	0.01%
2018/03/02	2	42.80	5	43.11	43.00	-3	7,769	-0.04%
2018/03/01	94	42.66	53	42.58	42.70	41	7,735	0.53%
2018/02/27	95	43.11	43	42.00	42.00	52	7,397	0.70%
2018/02/26	6	42.75	60	43.34	43.00	-54	7,153	-0.75%
2018/02/23	132	40.30	121	41.03	42.70	11	6,778	0.16%	大買/大賣/
2018/02/22	1	39.05	1	39.60	39.35	0	6,571	0.00%
2018/02/21	0	0.00	5	39.58	39.60	-5	6,570	-0.08%
2018/02/12	52	37.50	0	0.00	37.45	52	6,535	0.80%
2018/02/09	21	37.29	1	37.45	37.65	20	6,548	0.31%
2018/02/08	33	38.70	0	0.00	38.35	33	6,568	0.50%
2018/02/06	18	39.21	0	0.00	39.30	18	6,835	0.26%
2018/02/05	8.2	40.08	1	41.25	41.20	7.2	6,900	0.10%
2018/02/02	1	41.65	0	0.00	41.95	1	7,010	0.01%
2018/02/01	8	42.01	0	0.00	41.85	8	7,092	0.11%
2018/01/31	2	42.00	0	0.00	42.80	2	7,129	0.03%
2018/01/30	0	0.00	20.1	42.72	42.50	-20.1	7,186	-0.28%
2018/01/29	2	42.75	0	0.00	43.00	2	7,271	0.03%
2018/01/26	2	42.45	0	0.00	42.90	2	7,407	0.03%
2018/01/25	10	42.90	92	42.93	43.10	-82	7,575	-1.08%
2018/01/24	2	41.83	12	41.71	41.90	-10	7,627	-0.13%
2018/01/23	0	0.00	1	41.50	41.60	-1	7,740	-0.01%
2018/01/22	5	40.92	0	0.00	41.20	5	7,845	0.06%
2018/01/19	5	41.10	1	41.70	41.25	4	7,878	0.05%
2018/01/18	6	41.16	6	41.13	41.40	0	7,889	0.00%
2018/01/17	0	0.00	1	40.25	40.35	-1	7,809	-0.01%
2018/01/15	1	39.80	0	0.00	40.20	1	7,881	0.01%
2018/01/12	0	0.00	4	39.88	40.10	-4	7,977	-0.05%
2018/01/11	6	38.95	0	0.00	38.80	6	8,045	0.07%
2018/01/10	0.1	39.70	2	39.90	39.90	-2	8,251	-0.02%
2018/01/09	1	39.40	0	0.00	39.40	1	8,350	0.01%
2018/01/08	1	39.70	1	39.85	39.90	0	8,383	0.00%
2018/01/05	0	0.00	2	40.00	39.90	-2	8,413	-0.02%
2018/01/04	3	39.80	0	0.00	39.75	3	8,470	0.04%
2018/01/03	8	40.09	0	0.00	40.00	8	8,536	0.09%
2018/01/02	1	40.45	0	0.00	40.60	1	8,581	0.01%