光寶科 (2301)-元大-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
102.0
漲跌
▲0.5
漲幅
+0.49%
成交量
5,186張
產業
上市電腦週邊類股
1447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－元大-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

元大-南京券商分點個股進出
元大-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
2024/09/06	0.1	102.00	0	0.00	102.00	0.1	17,286	0.00%
2024/09/05	1	101.00	4	101.50	101.50	-3	17,380	-0.02%
2024/09/04	2	100.25	2	102.00	100.50	0	17,516	0.00%
2024/09/03	0	0.00	1	105.00	105.00	-1	17,479	-0.01%
2024/09/02	0	0.00	1	106.50	107.00	-1	17,602	-0.01%
2024/08/30	1	107.00	0	107.00	107.00	1	17,965	0.01%
2024/08/29	3	105.33	1	106.00	106.50	2	18,247	0.01%
2024/08/27	2	107.00	1	107.00	107.50	1	19,220	0.01%
2024/08/26	2.5	108.22	12	107.92	107.50	-9.6	19,890	-0.05%
2024/08/23	5	106.70	2.1	107.48	107.50	2.9	20,384	0.01%
2024/08/22	0	0.00	1	106.50	106.50	-1	21,184	0.00%
2024/08/21	3	107.50	5	107.00	107.00	-2	22,756	-0.01%
2024/08/20	1	107.50	1	109.00	107.00	0	23,732	0.00%
2024/08/19	9.2	107.45	9	108.22	109.00	0.2	25,430	0.00%
2024/08/16	1	108.50	3.1	108.02	108.00	-2.1	25,448	-0.01%
2024/08/15	7	108.50	0	0.00	107.00	7	25,514	0.03%
2024/08/14	7	107.57	39	108.65	109.50	-32	25,744	-0.12%
2024/08/13	3	105.00	16.1	104.20	108.00	-13.1	25,788	-0.05%
2024/08/12	2	104.50	16	104.50	105.00	-14	26,059	-0.05%
2024/08/09	2	104.24	21	103.52	104.00	-19	26,125	-0.07%
2024/08/08	1	102.00	1	102.97	102.00	0	26,096	0.00%
2024/08/07	1	99.25	5.3	102.49	104.00	-4.2	26,036	-0.02%
2024/08/06	22	95.95	27	97.04	98.50	-5	26,427	-0.02%
2024/08/05	19.2	96.30	14.4	95.99	95.90	4.8	26,230	0.02%
2024/08/02	14.3	107.28	8.1	106.65	106.00	6.2	25,881	0.02%
2024/08/01	17.8	108.40	147.2	104.87	109.00	-129.4	25,319	-0.51%	大賣/鉅額交易
2024/07/31	8	98.75	6	99.48	99.10	2	24,911	0.01%
2024/07/30	19.1	98.17	12	98.57	99.80	7.1	24,976	0.03%
2024/07/29	3.1	100.04	1	101.00	99.80	2.1	24,947	0.01%
2024/07/26	116	102.27	9	101.94	102.00	107	24,808	0.43%	大買/鉅額交易
2024/07/23	0	0.00	1	105.50	106.00	-1	24,661	0.00%
2024/07/22	4	105.25	1.1	106.00	106.00	2.9	24,587	0.01%
2024/07/19	2	108.50	4	109.25	109.50	-2	24,533	-0.01%
2024/07/18	3	107.83	4	107.13	109.50	-1	24,497	0.00%
2024/07/17	18.1	109.22	1	109.00	108.00	17.1	24,620	0.07%
2024/07/16	7.8	110.80	10.2	110.74	111.00	-2.4	24,544	-0.01%
2024/07/15	0	0.00	2	109.00	109.00	-2	24,716	-0.01%
2024/07/12	6	109.75	3	109.50	109.00	3	24,934	0.01%
2024/07/11	3	110.33	1	111.00	109.50	2	25,138	0.01%
2024/07/10	22	109.77	25	110.64	109.00	-3	25,515	-0.01%
2024/07/09	109	105.61	134	106.43	107.00	-25	25,223	-0.10%	大買/大賣/
2024/07/08	47.1	106.98	45	107.59	107.50	2.1	25,079	0.01%
2024/07/05	6.2	107.45	2	108.75	107.00	4.2	24,879	0.02%
2024/07/04	58	110.17	78.1	110.76	111.50	-20.1	24,670	-0.08%
2024/07/03	56	108.00	55	108.43	108.00	1	24,119	0.00%
2024/07/02	9	108.83	21	108.88	110.00	-12	23,920	-0.05%
2024/07/01	26	110.10	41	109.54	110.50	-15	23,860	-0.06%
2024/06/28	65.3	106.63	154	107.65	106.00	-88.7	23,834	-0.37%	大賣/
2024/06/27	179.1	106.90	60	106.62	108.00	119.1	23,662	0.50%	大買/鉅額交易
2024/06/26	25	104.40	22	104.66	106.50	3	24,105	0.01%
2024/06/25	2	104.75	9.2	103.13	105.00	-7.2	24,427	-0.03%
2024/06/24	28	104.34	63.4	104.16	103.50	-35.4	24,827	-0.14%
2024/06/21	101	105.50	103.2	105.98	105.00	-2.2	25,066	-0.01%	大買/大賣/
2024/06/20	53	106.00	50	106.50	106.00	3	25,150	0.01%
2024/06/19	6	106.17	8	106.44	106.00	-2	25,752	-0.01%
2024/06/18	2	106.25	1	107.00	105.50	1	26,344	0.00%
2024/06/17	1	107.00	12	107.58	108.00	-11	27,312	-0.04%
2024/06/14	6	107.75	0.7	107.50	107.50	5.3	27,680	0.02%
2024/06/13	4	106.75	5.1	104.52	107.00	-1.1	27,751	0.00%
2024/06/12	12.2	104.32	13	104.92	104.50	-0.8	27,966	0.00%
2024/06/11	12	104.84	13	104.12	104.00	-1	28,112	0.00%
2024/06/07	10.1	106.85	13	107.12	107.00	-2.9	28,218	-0.01%
2024/06/06	7	106.50	1	106.00	106.50	6	28,381	0.02%
2024/06/05	12	106.96	9	106.67	107.00	3	28,436	0.01%
2024/06/04	8.4	107.51	301	108.33	107.00	-292.7	28,499	-1.03%	大賣/鉅額交易
2024/06/03	22	109.32	32	110.34	110.50	-10	28,310	-0.04%
2024/05/31	334.1	111.88	3.2	111.14	107.50	330.9	28,150	1.18%	大買/鉅額交易
2024/05/30	23.2	109.56	14.6	110.21	108.00	8.6	27,660	0.03%
2024/05/29	15.1	114.40	13.4	115.85	113.50	1.8	27,362	0.01%
2024/05/28	38.2	117.66	2	116.75	116.50	36.2	27,155	0.13%
2024/05/27	91.3	121.61	512.2	118.66	121.00	-420.9	26,700	-1.58%	大賣/鉅額交易
2024/05/24	27	111.62	36.2	112.52	114.50	-9.2	25,745	-0.04%
2024/05/23	461.6	110.59	74.4	111.03	112.00	387.2	24,932	1.55%	大買/鉅額交易
2024/05/22	0	102.04	5.2	103.48	103.50	-5.1	23,346	-0.02%
2024/05/21	2	99.90	1	101.50	101.50	1	23,276	0.00%
2024/05/20	5	99.16	7	99.99	100.50	-2	23,219	-0.01%
2024/05/17	4.1	100.50	6.1	100.67	100.00	-2	23,038	-0.01%
2024/05/16	7	101.36	5	101.10	100.50	2	22,865	0.01%
2024/05/15	1	104.00	1	105.00	104.50	0	22,615	0.00%
2024/05/14	1	104.50	1	104.00	103.50	0	22,822	0.00%
2024/05/13	2	104.25	4	104.50	105.00	-2	22,860	-0.01%
2024/05/10	33	105.18	41.7	103.78	105.00	-8.7	22,805	-0.04%
2024/05/08	0.7	101.14	11	100.83	101.50	-10.3	22,247	-0.05%
2024/05/07	9	98.13	7	99.09	99.10	2	22,158	0.01%
2024/05/06	11.1	99.53	5	100.28	99.40	6.1	22,068	0.03%
2024/05/03	16	101.13	11.2	101.37	99.70	4.9	22,099	0.02%
2024/05/02	11	98.85	2	99.79	99.10	9	22,026	0.04%
2024/04/30	2	102.25	0	101.10	100.00	2	21,895	0.01%
2024/04/29	0	0.00	0	102.00	101.00	0	22,022	0.00%
2024/04/26	1	99.80	7	101.29	101.00	-6	22,496	-0.03%
2024/04/25	15.6	99.43	8	99.18	99.40	7.6	22,557	0.03%
2024/04/24	5	98.42	27.1	97.57	98.40	-22.1	22,441	-0.10%
2024/04/23	9	95.39	0	0.00	94.60	9	22,495	0.04%
2024/04/22	3	96.21	7.1	96.92	96.80	-4.1	22,353	-0.02%
2024/04/19	17	96.14	12	96.80	96.10	5	22,327	0.02%
2024/04/18	28.2	98.58	8	98.63	99.00	20.2	22,146	0.09%
2024/04/17	12	95.96	11.1	95.95	96.30	0.9	22,060	0.00%
2024/04/16	21.5	97.52	12.1	96.92	95.30	9.4	22,143	0.04%
2024/04/15	1.2	102.00	0	0.00	102.00	1.2	21,669	0.01%
2024/04/12	5.1	103.31	6.1	104.00	103.00	-1	21,513	0.00%
2024/04/11	0	0.00	1	103.50	104.00	-1	21,493	0.00%
2024/04/10	4.1	103.88	0	0.00	103.50	4.1	21,433	0.02%
2024/04/09	4	104.25	43	103.55	104.00	-39	21,390	-0.18%
2024/04/08	41	105.01	86.1	105.48	105.00	-45.1	21,360	-0.21%
2024/04/03	90.2	104.08	7	105.07	104.00	83.2	21,284	0.39%
2024/04/02	31	104.11	20	103.45	104.00	11	21,089	0.05%
2024/04/01	33	100.80	4	101.63	100.00	29	20,575	0.14%
2024/03/29	33.3	100.73	13	100.71	101.00	20.3	20,404	0.10%
2024/03/28	50.1	107.76	0.1	109.54	106.00	50	19,494	0.26%
2024/03/27	18.2	113.34	1	113.50	112.50	17.2	19,028	0.09%
2024/03/26	9.1	117.28	36	117.64	120.50	-26.9	18,645	-0.14%
2024/03/25	60.3	118.87	28	120.41	119.00	32.3	18,501	0.17%
2024/03/22	67	120.18	78.6	120.70	121.50	-11.6	18,373	-0.06%
2024/03/21	13	123.73	35	123.87	123.50	-22	17,776	-0.12%
2024/03/20	106.8	120.72	53.3	121.49	123.00	53.5	17,149	0.31%	大買/
2024/03/19	30	115.72	9.6	115.22	116.00	20.4	16,220	0.13%
2024/03/18	8.5	111.82	1	111.00	112.00	7.5	16,014	0.05%
2024/03/15	4	111.38	2	111.75	112.00	2	15,877	0.01%
2024/03/14	3	112.00	5	112.70	112.00	-2	15,754	-0.01%
2024/03/13	12	114.88	8.2	115.22	114.50	3.8	15,658	0.02%
2024/03/12	17	114.62	3.1	114.65	115.00	13.9	15,421	0.09%
2024/03/11	17.1	113.68	12.5	113.66	113.50	4.6	15,300	0.03%
2024/03/08	12	113.33	22.1	114.77	114.00	-10.1	15,216	-0.07%
2024/03/07	6	112.25	2	113.23	111.00	4	14,955	0.03%
2024/03/06	51	113.00	51	113.51	113.50	0	14,923	0.00%
2024/03/05	11	112.77	3	114.17	114.00	8	15,414	0.05%
2024/03/04	9	114.89	15.2	114.64	114.00	-6.2	15,340	-0.04%
2024/03/01	10.2	111.17	116.7	111.04	112.50	-106.5	15,103	-0.71%	大賣/鉅額交易
2024/02/29	83.2	109.49	4.1	109.39	109.50	79.1	14,922	0.53%
2024/02/27	134.2	107.28	125	107.78	107.50	9.2	14,665	0.06%	大買/大賣/
2024/02/26	5.2	107.42	0	0.00	107.00	5.2	14,218	0.04%
2024/02/23	2	109.50	0.5	109.00	108.50	1.5	14,389	0.01%
2024/02/22	0.1	108.50	0	0.00	108.50	0.1	14,475	0.00%
2024/02/21	2.1	107.24	1	107.50	106.00	1.1	14,507	0.01%
2024/02/20	4	108.00	1	109.00	108.50	3	14,492	0.02%
2024/02/19	4	109.01	4	109.75	109.00	0	14,504	0.00%
2024/02/16	3	109.50	3	108.67	110.00	0	14,698	0.00%
2024/02/15	6.6	109.86	4	108.63	108.50	2.6	14,602	0.02%
2024/02/05	4.2	113.00	0.8	113.00	113.00	3.4	14,449	0.02%
2024/02/02	7	111.07	86.1	111.03	111.50	-79.1	14,410	-0.55%
2024/02/01	4	108.50	7	108.50	109.00	-3	14,677	-0.02%
2024/01/31	83.1	108.75	4	108.88	108.50	79.1	14,995	0.53%
2024/01/30	4	109.63	44	110.41	108.50	-40	14,951	-0.27%
2024/01/29	50.1	109.04	5.1	109.22	109.50	45	14,980	0.30%
2024/01/26	7.1	108.15	15.1	109.00	107.50	-8	15,097	-0.05%
2024/01/25	8.1	111.44	3	112.33	111.00	5.1	15,316	0.03%
2024/01/24	3	112.50	4.1	113.23	112.00	-1.1	15,583	-0.01%
2024/01/23	6.2	113.91	4	114.88	113.50	2.2	16,223	0.01%
2024/01/22	12.8	115.81	11.1	114.54	114.50	1.7	16,246	0.01%
2024/01/19	6.1	108.68	48	107.83	110.00	-41.9	15,779	-0.27%
2024/01/18	5	107.10	1	107.00	106.50	4	15,715	0.03%
2024/01/17	43	107.53	40	108.00	107.50	3	15,890	0.02%
2024/01/16	4	106.63	0	0.00	106.50	4	16,006	0.02%
2024/01/15	0.2	107.67	1	107.50	107.00	-0.9	16,135	-0.01%
2024/01/12	2.1	106.55	3	107.67	107.00	-0.9	16,406	-0.01%
2024/01/11	4	106.75	2	107.50	108.50	2	16,484	0.01%
2024/01/10	31.1	107.31	3.8	108.97	107.00	27.3	16,822	0.16%
2024/01/09	32	115.14	7	118.00	114.50	25	17,003	0.15%
2024/01/08	15	115.37	0	0.00	114.50	15	17,122	0.09%
2024/01/05	11	114.59	0	0.00	114.50	11	17,597	0.06%
2024/01/04	0	113.50	0	0.00	113.50	0	17,722	0.00%
2024/01/03	6	113.00	35	112.61	112.50	-29	18,163	-0.16%
2024/01/02	41	115.23	51	114.01	115.00	-10	18,268	-0.05%
2023/12/29	21	117.50	24.1	118.50	117.00	-3	18,342	-0.02%
2023/12/28	22.4	118.12	28	118.04	118.00	-5.6	18,469	-0.03%
2023/12/27	21.1	117.00	4.1	117.38	117.00	16.9	18,597	0.09%
2023/12/26	26	115.48	30	116.03	117.00	-4	19,043	-0.02%
2023/12/25	25	115.62	19	117.00	116.50	6	19,286	0.03%
2023/12/22	43.1	115.00	143	115.33	115.50	-99.9	19,348	-0.52%	大賣/
2023/12/21	108	113.99	1	114.50	114.00	107	19,305	0.55%	大買/鉅額交易
2023/12/20	3	114.83	6	115.00	114.00	-3	19,235	-0.02%
2023/12/19	10	112.10	11	112.59	112.50	-1	19,210	-0.01%
2023/12/18	5	112.00	1.2	112.15	112.00	3.8	19,261	0.02%
2023/12/15	6	113.25	2	113.25	112.00	4	19,464	0.02%
2023/12/14	9.4	114.90	14.1	114.04	114.50	-4.7	19,506	-0.02%
2023/12/13	1.1	113.86	3.1	114.15	113.00	-2	19,776	-0.01%
2023/12/12	0	0.00	6	111.33	110.00	-6	20,374	-0.03%
2023/12/11	3	112.67	5	113.30	110.50	-2	20,717	-0.01%
2023/12/08	2	112.50	11	112.73	113.00	-9	20,897	-0.04%
2023/12/07	6	110.33	5	111.70	110.00	1	21,144	0.00%
2023/12/06	0	112.25	24.1	111.67	111.50	-24.1	21,603	-0.11%
2023/12/05	22	109.09	21	110.52	110.50	1	21,792	0.00%
2023/12/04	4	110.25	44	109.11	110.50	-40	21,848	-0.18%
2023/12/01	41	108.00	1.2	108.03	108.00	39.8	21,927	0.18%
2023/11/30	6	108.42	1.2	109.70	110.00	4.9	22,204	0.02%
2023/11/29	77	109.34	24	109.52	109.00	53	21,907	0.24%
2023/11/28	3	107.33	0	0.00	107.50	3	22,184	0.01%
2023/11/27	1.1	106.50	0.1	106.50	107.00	1	22,734	0.00%
2023/11/24	0	0.00	0.4	106.25	107.50	-0.4	23,074	0.00%
2023/11/23	2.1	106.55	0.3	107.00	106.50	1.9	23,281	0.01%
2023/11/22	58.2	107.49	51	107.99	107.00	7.2	23,623	0.03%
2023/11/21	4	111.62	5.7	110.84	112.00	-1.7	23,791	-0.01%
2023/11/20	7.1	109.35	4	109.13	109.00	3.1	24,621	0.01%
2023/11/17	20.2	109.50	5.1	108.93	109.50	15.1	24,927	0.06%
2023/11/16	3.3	111.30	2	113.75	110.50	1.3	25,782	0.00%
2023/11/15	7	114.50	9	114.06	112.50	-2	26,162	-0.01%
2023/11/14	3	112.00	3.5	112.52	113.00	-0.5	26,650	0.00%
2023/11/13	3	113.00	4	113.38	112.50	-1	27,219	0.00%
2023/11/10	6	112.00	3	112.50	112.50	3	27,695	0.01%
2023/11/09	3	110.33	2	111.50	112.00	1	28,276	0.00%
2023/11/08	25.7	113.81	8.3	114.44	113.50	17.5	28,308	0.06%
2023/11/07	2.1	110.27	4.3	110.15	110.50	-2.3	28,422	-0.01%
2023/11/06	7	111.07	2.1	111.50	111.00	5	29,172	0.02%
2023/11/03	1	109.50	3	110.51	109.00	-2	29,733	-0.01%
2023/11/02	6.1	108.95	18	108.67	108.50	-12	30,927	-0.04%
2023/11/01	19.1	101.26	9	102.61	103.50	10.1	32,530	0.03%
2023/10/31	9.3	104.60	9	102.39	100.00	0.3	33,831	0.00%
2023/10/30	5	107.40	2	106.50	107.00	3	34,781	0.01%
2023/10/27	4	108.75	3	108.67	108.50	1	36,368	0.00%
2023/10/26	0.1	107.50	6	107.50	107.00	-6	39,862	-0.01%
2023/10/25	1.1	109.00	7	109.36	109.00	-6	41,518	-0.01%
2023/10/24	5	107.81	2	108.75	109.00	3	42,275	0.01%
2023/10/23	16	107.25	9	107.50	106.00	7	43,207	0.02%
2023/10/20	0	106.50	6.1	105.30	108.00	-6.1	44,789	-0.01%
2023/10/19	3.2	106.03	4	106.88	107.00	-0.8	46,031	0.00%
2023/10/18	4.1	105.03	1	105.00	106.00	3.1	47,121	0.01%
2023/10/17	14.3	110.41	27	109.80	109.50	-12.7	47,248	-0.03%
2023/10/16	1.4	113.81	3	113.00	113.00	-1.7	47,611	0.00%
2023/10/13	26.4	117.38	4.5	114.67	115.50	21.9	49,033	0.04%
2023/10/12	12.1	122.33	6	122.75	122.50	6.1	50,019	0.01%
2023/10/11	10	123.10	4.1	124.16	119.50	5.9	51,825	0.01%
2023/10/06	11.1	121.18	8	121.63	119.50	3.1	53,145	0.01%
2023/10/05	3	121.17	3	121.67	121.50	0	54,397	0.00%
2023/10/04	2	120.50	1.1	120.95	121.00	0.9	55,204	0.00%
2023/10/03	6.1	123.59	3.3	123.99	123.00	2.8	55,426	0.01%
2023/10/02	18.8	123.81	19	125.47	125.50	-0.2	55,661	0.00%
2023/09/28	16	122.00	18	120.61	121.50	-2	55,678	0.00%
2023/09/27	7.1	118.22	3	118.67	120.00	4.1	55,761	0.01%
2023/09/26	8	120.31	1	120.00	120.00	7	56,557	0.01%
2023/09/25	3.1	120.00	1	120.00	120.00	2.1	57,134	0.00%
2023/09/22	11.1	118.46	11	118.50	120.00	0.1	57,243	0.00%
2023/09/21	7.1	117.71	29	117.64	119.00	-21.9	57,167	-0.04%
2023/09/20	15.1	120.37	10	121.15	120.00	5.1	57,135	0.01%
2023/09/19	6.2	121.24	17.1	120.94	120.00	-10.8	57,017	-0.02%
2023/09/18	52.1	120.73	27	121.02	121.00	25.1	57,037	0.04%
2023/09/15	7	128.14	4	128.00	126.00	3	56,867	0.01%
2023/09/14	8.4	127.10	6	127.17	126.50	2.4	56,479	0.00%
2023/09/13	25	123.68	12.1	123.62	124.00	12.9	56,683	0.02%
2023/09/12	37.2	125.83	38	125.37	125.00	-0.8	57,375	0.00%
2023/09/11	32.1	128.51	13.3	127.23	127.50	18.8	57,497	0.03%
2023/09/08	38	134.78	15	135.10	134.50	23	57,338	0.04%
2023/09/07	10	134.50	4	134.88	134.00	6	57,293	0.01%
2023/09/06	20.3	134.58	19	134.97	134.50	1.3	57,478	0.00%
2023/09/05	24.4	132.33	16	133.00	134.00	8.4	57,483	0.01%
2023/09/04	20	133.68	9	134.22	134.00	11	57,142	0.02%
2023/09/01	21.6	135.32	14	136.00	134.50	7.6	57,005	0.01%
2023/08/31	22.2	135.53	14	136.11	137.00	8.2	56,688	0.01%
2023/08/30	50.1	139.98	15.1	139.76	138.50	35	56,369	0.06%
2023/08/29	4	140.50	14.1	140.97	141.50	-10	56,148	-0.02%
2023/08/28	38.1	140.16	28.2	139.98	138.50	9.9	55,969	0.02%
2023/08/25	34.5	146.78	20.1	146.88	145.00	14.4	56,009	0.03%
2023/08/24	35.9	153.23	51.2	153.85	151.50	-15.3	55,662	-0.03%
2023/08/23	39.2	148.28	32.3	148.29	148.50	6.9	54,756	0.01%
2023/08/22	56.6	150.11	86	150.68	149.00	-29.4	54,411	-0.05%
2023/08/21	43.3	144.65	14.1	144.75	144.00	29.2	53,448	0.05%
2023/08/18	26.3	146.84	60	145.53	146.00	-33.7	52,991	-0.06%
2023/08/17	35.9	147.75	18.6	147.43	150.00	17.3	52,290	0.03%
2023/08/16	32.4	143.25	52.1	143.41	147.00	-19.7	51,639	-0.04%
2023/08/15	26	142.88	40	142.99	143.50	-14	51,032	-0.03%
2023/08/14	15.7	137.59	24	136.83	136.50	-8.3	50,387	-0.02%
2023/08/11	37	138.58	9	138.94	137.00	28	50,063	0.06%
2023/08/10	30.4	136.27	30	137.17	139.00	0.4	49,689	0.00%
2023/08/09	19	139.97	13.6	140.44	141.00	5.5	48,829	0.01%
2023/08/08	52.5	143.03	84.1	143.93	143.00	-31.5	48,117	-0.07%
2023/08/07	190.1	147.19	160.2	144.00	148.00	29.9	46,702	0.06%	大買/大賣/
2023/08/04	88.2	139.14	272.7	134.74	140.00	-184.5	44,740	-0.41%	大賣/鉅額交易
2023/08/02	72.3	145.92	108.5	145.65	139.00	-36.3	43,029	-0.08%	大賣/
2023/08/01	93.4	150.79	90.2	151.87	154.00	3.2	41,371	0.01%
2023/07/31	344.8	163.84	159.6	161.39	150.50	185.2	39,612	0.47%	大買/大賣/鉅額交易
2023/07/28	82	148.69	75.4	151.08	159.50	6.7	36,026	0.02%
2023/07/27	46.1	147.23	21.1	146.83	145.00	25	34,268	0.07%
2023/07/26	36.2	143.58	31.1	144.61	146.50	5.1	33,322	0.02%
2023/07/25	47.9	146.97	65.1	145.89	142.00	-17.1	32,102	-0.05%
2023/07/24	44.1	147.12	45.9	148.04	149.00	-1.8	30,314	-0.01%
2023/07/21	31.6	143.13	47.1	144.32	146.00	-15.4	28,767	-0.05%
2023/07/20	16.1	137.69	21	138.93	139.00	-4.9	27,572	-0.02%
2023/07/19	17.1	138.30	17.1	138.64	136.50	0	27,010	0.00%
2023/07/18	61.1	142.00	26	140.94	139.50	35	26,162	0.13%
2023/07/17	55.2	148.30	53.2	145.85	145.50	2	24,515	0.01%
2023/07/14	100.2	138.95	84.2	139.43	144.00	16.1	23,051	0.07%
2023/07/13	123.5	131.61	323.8	133.44	134.00	-200.3	21,163	-0.95%	大買/大賣/鉅額交易
2023/07/12	94.5	125.75	85.9	125.28	126.50	8.6	19,458	0.04%
2023/07/11	70.5	120.97	41.6	118.54	120.00	28.9	18,087	0.16%
2023/07/10	21.6	112.49	29	111.97	112.00	-7.4	17,143	-0.04%
2023/07/07	13.2	114.04	13.1	113.44	111.00	0.1	16,763	0.00%
2023/07/06	248.2	116.35	2.8	114.86	114.50	245.4	16,320	1.50%	大買/鉅額交易
2023/07/05	2.6	115.71	4	115.25	115.00	-1.4	15,799	-0.01%
2023/07/04	98.8	117.72	13.1	118.58	119.00	85.7	15,353	0.56%
2023/07/03	22	110.96	39.1	111.82	113.50	-17	14,419	-0.12%
2023/06/30	7	102.71	3	101.50	103.50	4	13,706	0.03%
2023/06/29	9	101.06	16	101.38	102.00	-7	13,486	-0.05%
2023/06/28	11.1	99.66	12.2	101.20	100.00	-1.1	13,410	-0.01%
2023/06/27	14.5	99.77	89	100.09	99.30	-74.5	13,300	-0.56%
2023/06/26	24	100.54	67.6	100.08	101.00	-43.6	13,128	-0.33%
2023/06/21	14	103.25	21.3	103.71	105.00	-7.3	12,831	-0.06%
2023/06/20	11	105.00	8	106.06	105.00	3	12,492	0.02%
2023/06/19	41.1	108.09	3.2	108.84	107.00	37.9	12,045	0.31%
2023/06/16	36.1	106.05	3	105.17	105.00	33.1	11,437	0.29%
2023/06/15	41.2	107.01	41.2	109.62	111.00	0	10,309	0.00%
2023/06/14	36	102.60	7.1	102.61	101.00	28.9	9,973	0.29%
2023/06/13	16.1	102.81	7.9	102.88	103.00	8.1	9,704	0.08%
2023/06/12	53.8	104.20	49.2	104.93	103.00	4.7	9,570	0.05%
2023/06/09	20.2	96.49	26.5	95.15	97.60	-6.3	9,348	-0.07%
2023/06/08	15	94.32	5.1	94.06	93.80	9.9	9,261	0.11%
2023/06/07	34	96.90	8	95.75	96.20	26	9,169	0.28%
2023/06/06	7	93.53	9.6	92.85	93.90	-2.6	9,024	-0.03%
2023/06/05	9.9	93.97	56	93.51	96.00	-46.1	9,084	-0.51%
2023/06/02	9.7	89.00	28.1	89.23	89.80	-18.4	8,835	-0.21%
2023/06/01	53	86.72	3.5	86.49	86.20	49.5	8,725	0.57%
2023/05/31	5.1	88.29	3	88.27	89.00	2.1	8,669	0.02%
2023/05/30	17.1	86.56	3	86.40	86.70	14.1	8,213	0.17%
2023/05/29	7.2	85.49	15.2	86.58	86.40	-8	8,084	-0.10%
2023/05/26	6.8	83.30	6.2	82.87	83.30	0.6	8,025	0.01%
2023/05/25	1.1	78.88	5	80.14	80.70	-3.9	7,915	-0.05%
2023/05/24	1	79.50	1	80.00	79.80	0	7,900	0.00%
2023/05/23	4	79.60	3	79.90	80.20	1	7,825	0.01%
2023/05/22	5	80.96	3	81.93	81.40	2	7,742	0.03%
2023/05/19	4	81.80	14	81.81	81.90	-10	7,666	-0.13%
2023/05/18	4.1	81.55	50.3	81.97	82.00	-46.2	7,660	-0.60%
2023/05/17	8.6	79.07	34	80.20	80.50	-25.4	7,578	-0.34%
2023/05/16	16.1	78.34	6.4	77.73	78.60	9.8	7,471	0.13%
2023/05/15	0.1	75.90	1	76.50	76.40	-1	7,364	-0.01%
2023/05/12	2.1	76.61	8	77.10	76.10	-5.9	7,394	-0.08%
2023/05/11	2.1	76.61	8	77.10	77.20	-5.9	7,436	-0.08%
2023/05/10	3	75.40	7	76.00	76.60	-4	7,440	-0.05%
2023/05/09	2.4	76.17	2	76.50	76.60	0.4	7,431	0.00%
2023/05/08	0	0.00	5.3	76.73	76.90	-5.3	7,460	-0.07%
2023/05/05	1.3	75.95	0	0.00	76.20	1.3	7,460	0.02%
2023/05/04	0	0.00	2	75.90	76.00	-2	7,468	-0.03%
2023/05/03	0	75.30	0	0.00	75.40	0	7,453	0.00%
2023/05/02	2	75.70	9	75.30	75.90	-7	7,500	-0.09%
2023/04/28	4	73.35	4	73.85	73.50	0	7,575	0.00%
2023/04/27	6	72.43	9.2	73.02	73.30	-3.2	7,550	-0.04%
2023/04/25	2.1	71.84	3	71.97	71.80	-1	7,355	-0.01%
2023/04/24	8	72.11	5	72.46	72.00	3	7,261	0.04%
2023/04/21	23	73.13	7	73.76	73.20	16	7,214	0.22%
2023/04/20	20	73.00	2	73.20	72.90	18	7,163	0.25%
2023/04/19	4	73.15	2.1	72.94	73.20	1.9	7,236	0.03%
2023/04/18	6	73.97	4	73.55	73.60	2	7,170	0.03%
2023/04/17	4	75.30	2.3	75.79	75.30	1.7	7,081	0.02%
2023/04/14	4	76.00	50	76.32	76.30	-46	6,973	-0.66%
2023/04/12	2.1	73.62	18	74.43	74.60	-15.9	6,844	-0.23%
2023/04/10	0	0.00	1	73.60	73.40	-1	6,786	-0.01%
2023/04/07	4	73.85	2	73.20	73.20	2	6,755	0.03%
2023/04/06	2	74.10	2	74.20	74.40	0	6,730	0.00%
2023/03/31	2	73.10	5.5	73.55	73.30	-3.5	6,693	-0.05%
2023/03/30	2	72.60	2	73.10	73.50	0	7,041	0.00%
2023/03/29	7	72.47	6	72.90	73.00	1	7,440	0.01%
2023/03/27	5	72.62	10.1	73.02	73.00	-5.1	8,045	-0.06%
2023/03/24	0	0.00	41	72.32	72.30	-41	8,446	-0.49%
2023/03/22	0	0.00	4.2	70.97	71.00	-4.2	8,505	-0.05%
2023/03/21	0	0.00	1.1	69.70	69.60	-1.1	8,539	-0.01%
2023/03/17	3	70.00	0	0.00	70.50	3	8,630	0.03%
2023/03/16	6.3	70.79	7.4	70.51	70.00	-1.2	8,528	-0.01%
2023/03/15	23	74.48	7	74.81	74.10	16	8,658	0.18%
2023/03/14	3	73.60	2	73.80	74.20	1	8,568	0.01%
2023/03/13	0.1	74.70	3	74.17	74.40	-3	8,455	-0.03%
2023/03/10	0	0.00	2	72.70	73.10	-2	8,371	-0.02%
2023/03/09	7	74.67	2	73.90	73.60	5	8,368	0.06%
2023/03/08	2	74.00	4.8	74.96	75.00	-2.8	8,389	-0.03%
2023/03/07	2	75.20	3.4	74.97	75.30	-1.4	8,261	-0.02%
2023/03/06	2.6	73.32	7	73.91	74.30	-4.4	8,212	-0.05%
2023/03/03	9.2	72.69	3.4	72.75	72.70	5.8	8,155	0.07%
2023/03/02	4.8	71.47	26	71.77	71.80	-21.2	8,112	-0.26%
2023/03/01	2	69.20	2	70.00	69.20	0	8,104	0.00%
2023/02/24	0	0.00	0.3	69.30	69.50	-0.3	8,146	0.00%
2023/02/23	2.1	69.41	5.1	69.66	69.50	-3	8,075	-0.04%
2023/02/22	1.1	69.14	1	69.90	69.40	0.1	8,029	0.00%
2023/02/21	3	69.90	0	0.00	69.80	3	7,989	0.04%
2023/02/20	2	69.90	2	70.40	70.40	0	8,046	0.00%
2023/02/17	2	69.60	2	70.10	70.10	0	8,135	0.00%
2023/02/16	0	0.00	4	69.85	70.00	-4	8,186	-0.05%
2023/02/15	2	69.10	0	0.00	69.10	2	8,175	0.02%
2023/02/14	3	69.50	0	0.00	69.60	3	8,206	0.04%
2023/02/13	0	0.00	3	69.50	69.60	-3	8,223	-0.04%
2023/02/10	4	69.75	2.2	70.08	69.50	1.8	8,255	0.02%
2023/02/09	1.2	69.24	11.7	70.33	70.30	-10.4	8,232	-0.13%
2023/02/08	0	0.00	2	69.60	69.40	-2	8,188	-0.02%
2023/02/07	2	68.20	2.1	68.68	68.70	-0.1	8,171	0.00%
2023/02/06	0	0.00	2	68.60	68.30	-2	8,198	-0.02%
2023/02/03	0	0.00	6	67.85	68.20	-6	8,259	-0.07%
2023/02/02	5	66.82	5	67.32	67.00	0	8,238	0.00%
2023/01/31	7	66.57	3	66.80	66.40	4	8,226	0.05%
2023/01/30	2	66.40	5	67.58	67.50	-3	8,190	-0.04%
2023/01/17	0	0.00	2	65.60	65.70	-2	8,155	-0.02%
2023/01/16	2	65.10	2	65.60	65.00	0	8,154	0.00%
2023/01/13	4	64.85	4	65.35	65.10	0	8,288	0.00%
2023/01/12	2	65.10	2	65.60	65.00	0	8,474	0.00%
2023/01/11	2	65.60	0	0.00	65.10	2	8,611	0.02%
2023/01/10	0	0.00	2	65.60	66.10	-2	8,725	-0.02%
2023/01/09	2	65.00	2	65.49	65.00	0	8,773	0.00%
2023/01/06	2	64.80	3	64.97	64.70	-1	8,730	-0.01%
2023/01/05	0	0.00	2	64.70	64.90	-2	8,829	-0.02%
2023/01/04	1	64.20	0	0.00	63.90	1	8,879	0.01%
2023/01/03	0	0.00	2	64.10	64.20	-2	8,986	-0.02%
2022/12/29	2	63.10	2	63.60	63.50	0	9,021	0.00%
2022/12/28	1	63.40	0	0.00	63.60	1	9,113	0.01%
2022/12/27	1	63.80	1	64.50	64.00	0	9,182	0.00%
2022/12/23	3	63.57	2	64.00	64.00	1	9,324	0.01%
2022/12/22	1	63.80	0	0.00	64.30	1	9,384	0.01%
2022/12/20	2	63.61	2	63.50	63.20	0	8,711	0.00%
2022/12/19	6	64.18	4	64.40	64.20	2	8,371	0.02%
2022/12/16	3	64.10	3	64.77	65.20	0	8,006	0.00%
2022/12/14	2	64.90	4	64.80	65.10	-2	7,781	-0.03%
2022/12/13	2	63.60	2	64.10	63.40	0	7,832	0.00%
2022/12/09	3	62.93	5	63.46	63.70	-2	8,007	-0.02%
2022/12/08	4	62.55	4	62.95	63.10	0	8,051	0.00%
2022/12/07	34.1	63.13	0	0.00	62.60	34.1	7,992	0.43%
2022/12/06	0	0.00	2	65.60	65.80	-2	7,778	-0.03%
2022/12/05	2	64.60	2	65.10	65.30	0	7,748	0.00%
2022/12/02	2	64.90	2	65.30	65.10	0	7,717	0.00%
2022/12/01	4	65.65	2	65.40	65.80	2	7,677	0.03%
2022/11/30	0	0.00	5	65.20	65.60	-5	7,673	-0.07%
2022/11/29	2	65.60	6	65.75	65.60	-4	7,635	-0.05%
2022/11/28	2	64.60	5	64.70	65.50	-3	7,591	-0.04%
2022/11/25	5	64.58	7	64.84	64.50	-2	7,561	-0.03%
2022/11/24	3	64.63	7	64.90	66.10	-4	7,516	-0.05%
2022/11/23	4	63.35	4	63.85	64.10	0	7,472	0.00%
2022/11/22	17	64.20	2	64.10	64.10	15	7,402	0.20%
2022/11/21	8	66.21	2	65.70	65.70	6	7,329	0.08%
2022/11/18	5	67.08	0	0.00	67.40	5	7,258	0.07%
2022/11/17	5	66.92	2	67.50	67.50	3	7,263	0.04%
2022/11/16	5	66.76	6	67.60	67.60	-1	7,251	-0.01%
2022/11/15	6	66.00	6.1	66.43	66.70	-0.1	7,233	0.00%
2022/11/14	2.1	66.60	10	67.02	67.10	-8	7,167	-0.11%
2022/11/11	2	66.10	2	66.60	65.90	0	7,152	0.00%
2022/11/10	6	65.60	2	65.60	65.60	4	7,171	0.06%
2022/11/09	2	66.60	0	0.00	66.60	2	7,205	0.03%
2022/11/08	6	66.57	6.2	66.93	67.00	-0.2	7,280	0.00%
2022/11/07	0.1	67.00	0	0.00	67.00	0.1	7,317	0.00%
2022/11/04	2.1	65.61	2.1	66.10	66.40	0	7,366	0.00%
2022/11/03	2	65.40	2	66.00	66.40	0	7,421	0.00%
2022/11/02	2	66.30	0	0.00	66.40	2	7,492	0.03%
2022/11/01	0.1	66.30	5.4	65.43	66.70	-5.4	7,468	-0.07%
2022/10/28	0	0.00	0.3	64.50	64.20	-0.3	7,449	0.00%
2022/10/27	3	64.77	0	0.00	64.50	3	7,463	0.04%
2022/10/26	2	64.10	4	65.13	65.40	-2	7,481	-0.03%
2022/10/25	6	64.65	5	65.28	64.70	1	7,462	0.01%
2022/10/24	4	65.08	1	65.40	64.50	3	7,415	0.04%
2022/10/21	0.3	65.25	0	65.20	65.50	0.3	7,407	0.00%
2022/10/20	2	63.60	2	64.10	63.70	0	7,305	0.00%
2022/10/19	0	65.50	4	64.55	65.00	-4	7,186	-0.06%
2022/10/18	11	62.10	9	62.38	62.70	2	7,006	0.03%
2022/10/17	5	62.66	2	63.10	63.50	3	6,877	0.04%
2022/10/13	2	64.10	2	63.90	63.80	0	7,296	0.00%
2022/10/11	4	63.75	4	64.35	63.80	0	7,174	0.00%
2022/10/06	2	66.10	0	0.00	66.40	2	7,112	0.03%
2022/10/05	2	65.10	6	66.27	66.70	-4	7,107	-0.06%
2022/10/04	0	0.00	4	65.10	65.40	-4	6,991	-0.06%
2022/09/30	8	63.75	7	63.74	63.80	1	6,883	0.01%
2022/09/28	4	65.30	2	65.60	64.10	2	6,765	0.03%
2022/09/27	0	0.00	3	65.50	65.50	-3	6,707	-0.04%
2022/09/26	3	65.30	4	65.55	65.40	-1	6,756	-0.01%
2022/09/23	8	66.28	2	66.50	66.30	6	6,738	0.09%
2022/09/22	5	65.86	4	66.35	66.50	1	6,801	0.01%
2022/09/21	7	67.57	2	67.40	67.60	5	6,678	0.07%
2022/09/20	2.1	68.09	0	0.00	68.20	2.1	6,583	0.03%
2022/09/16	36	67.96	6	68.43	68.10	30	6,495	0.46%
2022/09/15	4	67.35	6	68.17	69.00	-2	6,432	-0.03%
2022/09/14	85	67.43	0	0.00	67.00	85	6,424	1.32%
2022/09/13	0	0.00	22.6	68.96	69.20	-22.6	6,481	-0.35%
2022/09/12	9	68.50	4	68.85	68.30	5	6,523	0.08%
2022/09/08	0	0.00	16	68.07	68.70	-16	6,634	-0.24%
2022/09/06	4	67.30	8	67.62	67.80	-4	6,568	-0.06%
2022/09/05	1	67.60	18	67.21	67.50	-17	6,497	-0.26%
2022/09/01	5	64.56	5	65.12	65.20	0	6,423	0.00%
2022/08/30	2	65.30	3	65.17	65.30	-1	6,392	-0.02%
2022/08/26	11	64.98	3	65.50	65.10	8	6,367	0.13%
2022/08/24	3	64.73	2	65.30	64.90	1	6,391	0.02%
2022/08/23	12	64.70	6	64.60	64.60	6	6,856	0.09%
2022/08/22	5	66.06	4	65.30	65.20	1	6,855	0.01%
2022/08/18	4	67.65	2	67.70	67.70	2	6,856	0.03%
2022/08/17	2	66.60	2	67.20	67.70	0	6,860	0.00%
2022/08/16	0	0.00	0.6	67.40	67.20	-0.6	6,818	-0.01%
2022/08/15	6	68.75	2	69.10	68.30	4	6,781	0.06%
2022/08/12	2	68.60	12	69.02	69.20	-10	6,699	-0.15%
2022/08/10	2	67.10	2	67.60	67.60	0	6,613	0.00%
2022/08/09	10	67.41	2	67.10	68.10	8	6,571	0.12%
2022/08/08	4	66.30	2	66.50	66.50	2	6,563	0.03%
2022/08/05	2	66.10	2	66.50	66.50	0	6,597	0.00%
2022/08/04	10	65.86	53	65.51	65.80	-43	6,601	-0.65%
2022/08/03	20	64.68	2	65.10	64.80	18	6,567	0.27%
2022/08/02	0	0.00	31.3	65.00	65.10	-31.3	6,608	-0.47%
2022/08/01	2	65.10	0	0.00	65.00	2	6,555	0.03%
2022/07/29	2	64.10	2	64.60	65.30	0	6,534	0.00%
2022/07/28	2	63.60	3	64.23	64.30	-1	6,466	-0.02%
2022/07/22	0	0.00	6	62.42	62.60	-6	6,399	-0.09%
2022/07/21	54	62.19	28	62.21	62.20	26	6,405	0.41%
2022/07/20	13	62.65	42	63.51	64.60	-29	6,237	-0.46%
2022/07/19	2	58.80	2	59.40	58.80	0	6,024	0.00%
2022/07/18	2	57.40	2	57.90	57.90	0	6,080	0.00%
2022/07/15	2	57.40	2	57.90	57.50	0	6,159	0.00%
2022/07/13	1	58.20	2	57.90	58.20	-1	6,439	-0.02%
2022/07/11	2	56.90	2	57.00	57.10	0	6,401	0.00%
2022/07/07	6	57.20	2	56.80	57.10	4	6,403	0.06%
2022/07/05	2	56.60	5	57.12	56.60	-3	6,361	-0.05%
2022/07/04	9	55.58	7	55.91	55.30	2	6,339	0.03%
2022/06/30	2	56.70	4.9	57.60	57.90	-2.9	6,237	-0.05%
2022/06/29	0	0.00	2	57.90	57.70	-2	6,124	-0.03%
2022/06/28	2	57.30	6	57.53	57.60	-4	6,115	-0.07%
2022/06/27	5	57.18	2	56.90	56.90	3	6,137	0.05%
2022/06/24	11	57.54	6	58.13	56.80	5	6,048	0.08%
2022/06/23	0	0.00	2	58.10	58.30	-2	5,979	-0.03%
2022/06/22	0	0.00	4	58.08	58.60	-4	5,862	-0.07%
2022/06/21	5	57.86	0	0.00	57.90	5	5,766	0.09%
2022/06/20	4	58.85	4	58.30	58.20	0	5,679	0.00%
2022/06/17	8	59.45	4	59.75	59.10	4	5,627	0.07%
2022/06/16	4	61.05	2	60.70	60.30	2	5,535	0.04%
2022/06/15	0	0.00	2	61.50	61.00	-2	5,836	-0.03%
2022/06/14	2	60.80	2	61.00	60.90	0	5,945	0.00%
2022/06/13	4	61.05	0	0.00	61.00	4	6,012	0.07%
2022/06/10	4	62.45	0	0.00	62.40	4	6,037	0.07%
2022/06/09	2	62.60	2	63.10	63.10	0	6,077	0.00%
2022/06/08	6	64.00	2	63.60	63.60	4	6,082	0.07%
2022/06/07	2	62.60	2	63.10	63.00	0	6,097	0.00%
2022/06/02	2	62.60	2	63.10	62.90	0	6,138	0.00%
2022/06/01	2	63.50	4	63.60	63.50	-2	6,240	-0.03%
2022/05/31	2	62.10	22	62.96	63.20	-20	6,218	-0.32%
2022/05/30	0	0.00	4	62.30	62.80	-4	5,751	-0.07%
2022/05/27	2	61.10	2	61.60	61.90	0	5,720	0.00%
2022/05/26	6.3	61.85	4	61.70	60.90	2.3	5,739	0.04%
2022/05/25	2	61.60	2	61.90	62.20	0	5,896	0.00%
2022/05/24	2	62.00	2	62.60	61.90	0	5,947	0.00%
2022/05/23	4	62.35	3	63.37	62.40	1	5,972	0.02%
2022/05/20	3	62.97	2	63.60	62.90	1	6,029	0.02%
2022/05/19	4	62.58	4	63.20	62.90	0	6,056	0.00%
2022/05/18	2	63.20	2	63.60	63.40	0	6,086	0.00%
2022/05/17	4	62.70	0	0.00	62.60	4	6,160	0.06%
2022/05/16	2	62.10	2	62.60	63.10	0	6,237	0.00%
2022/05/13	0.1	62.50	0	0.00	62.40	0.1	6,275	0.00%
2022/05/12	4	62.70	0	0.00	62.60	4	6,301	0.06%
2022/05/11	6	63.63	0	0.00	63.80	6	6,304	0.10%
2022/05/10	2.1	63.11	0	0.00	64.40	2.1	6,344	0.03%
2022/05/05	0	0.00	4	65.30	65.30	-4	6,757	-0.06%
2022/05/04	6	64.77	4.2	65.09	65.20	1.8	6,758	0.03%
2022/05/03	1	64.60	0	0.00	65.00	1	6,805	0.01%
2022/04/29	2	64.80	0	0.00	65.00	2	6,835	0.03%
2022/04/28	7	64.89	2	65.10	65.30	5	6,877	0.07%
2022/04/27	8	65.53	2	66.10	65.60	6	6,836	0.09%
2022/04/26	2.3	67.15	2	67.60	67.20	0.3	6,816	0.00%
2022/04/25	2	66.20	22	67.55	68.00	-20	6,753	-0.30%
2022/04/22	5	66.90	7	66.97	68.00	-2	6,612	-0.03%
2022/04/21	2	65.10	7	65.66	66.80	-5	6,513	-0.08%
2022/04/20	48.1	65.09	11	64.53	65.70	37.1	6,431	0.58%
2022/04/19	5	68.54	3.1	68.50	68.20	2	6,134	0.03%
2022/04/18	0	0.00	43.1	68.48	68.50	-43.1	6,087	-0.71%
2022/04/14	4	67.90	0	0.00	67.80	4	6,104	0.07%
2022/04/13	2	67.10	13	67.78	68.10	-11	6,148	-0.18%
2022/04/12	0	0.00	0.3	66.90	66.70	-0.3	6,181	0.00%
2022/04/11	1	67.10	0	0.00	66.50	1	6,222	0.02%
2022/04/08	0	0.00	3	67.53	67.60	-3	6,211	-0.05%
2022/04/07	10	66.78	3	66.80	66.40	7	6,206	0.11%
2022/04/06	2.1	67.61	0	0.00	67.80	2.1	6,167	0.03%
2022/03/31	0	0.00	2	68.50	68.10	-2	6,192	-0.03%
2022/03/30	2	68.10	2	68.90	68.20	0	6,145	0.00%
2022/03/29	9	68.04	2	68.20	68.00	7	6,154	0.11%
2022/03/25	2	67.10	3	67.57	67.80	-1	6,192	-0.02%
2022/03/24	0	0.00	2	67.85	67.50	-2	6,264	-0.03%
2022/03/23	2	67.50	4.3	67.41	67.50	-2.3	6,307	-0.04%
2022/03/22	3	67.17	3	67.37	67.50	0	6,296	0.00%
2022/03/21	3	66.03	0	0.00	66.60	3	6,302	0.05%
2022/03/18	16.2	66.08	31	66.00	65.50	-14.9	6,251	-0.24%
2022/03/17	2	70.80	0.1	70.90	71.00	1.9	5,935	0.03%
2022/03/16	0	0.00	4	70.10	70.10	-4	5,822	-0.07%
2022/03/14	2	70.10	6.3	70.52	70.00	-4.3	5,735	-0.07%
2022/03/11	0.3	70.50	3	70.60	70.60	-2.7	5,733	-0.05%
2022/03/10	2	70.10	0	0.00	70.60	2	5,763	0.03%
2022/03/09	0	0.00	3	69.27	69.50	-3	5,767	-0.05%
2022/03/08	6	67.83	16	68.24	68.20	-10	5,736	-0.17%
2022/03/07	9	67.87	7	68.23	68.50	2	5,684	0.04%
2022/03/04	29	69.85	2.1	69.12	69.60	26.9	5,678	0.47%
2022/03/03	2	69.60	5.2	69.82	69.80	-3.2	5,652	-0.06%
2022/03/02	8	68.75	7.2	69.02	68.90	0.8	5,629	0.01%
2022/03/01	4	68.55	2.2	68.88	68.60	1.8	5,603	0.03%
2022/02/25	1	68.30	20.3	68.29	68.40	-19.3	5,535	-0.35%
2022/02/24	1	67.40	5	67.44	67.60	-4	5,346	-0.07%
2022/02/23	0	0.00	1	67.60	67.80	-1	5,251	-0.02%
2022/02/22	6	66.80	5	67.46	67.50	1	5,231	0.02%
2022/02/21	1	67.90	1	68.40	68.20	0	5,164	0.00%
2022/02/18	3	68.43	4	68.40	68.20	-1	5,150	-0.02%
2022/02/17	7	68.57	5	68.72	68.60	2	5,109	0.04%
2022/02/16	3	67.77	29	67.82	67.90	-26	5,011	-0.52%
2022/02/15	7	66.54	0	0.00	66.50	7	4,916	0.14%
2022/02/14	1	65.60	1	66.60	66.70	0	4,808	0.00%
2022/02/11	13.1	67.23	3	67.43	67.50	10.1	4,718	0.21%
2022/02/10	5.1	68.32	3	68.80	68.60	2.1	4,680	0.04%
2022/02/09	15.1	68.67	18	68.90	69.10	-2.9	4,603	-0.06%
2022/02/08	23	68.21	33.1	67.46	68.80	-10.1	4,421	-0.23%
2022/02/07	0	0.00	18	64.50	64.60	-18	4,184	-0.43%
2022/01/26	1	63.80	0	0.00	63.50	1	4,129	0.02%
2022/01/25	2	63.10	2	63.60	63.80	0	4,165	0.00%
2022/01/24	1	63.70	1	63.90	63.90	0	4,091	0.00%
2022/01/19	0	0.00	20	63.55	63.60	-20	4,037	-0.50%
2022/01/18	2	63.60	0	0.00	63.50	2	4,043	0.05%
2022/01/17	0	0.00	2	64.05	63.80	-2	4,041	-0.05%
2022/01/13	2	64.10	31	64.25	64.30	-29	4,211	-0.69%
2022/01/12	2	63.10	2	63.20	63.60	0	4,407	0.00%
2022/01/11	2	63.20	22	63.05	63.50	-20	4,622	-0.43%
2022/01/10	2	63.10	0	0.00	63.50	2	4,657	0.04%
2022/01/07	4	63.75	4	64.50	63.70	0	4,678	0.00%
2022/01/06	5.2	63.74	2	64.20	63.50	3.2	4,689	0.07%
2022/01/05	2	64.00	2	64.60	64.40	0	4,721	0.00%
2022/01/04	2	64.40	4	63.85	64.40	-2	4,711	-0.04%
2022/01/03	2	63.20	2	64.10	63.40	0	4,679	0.00%
2021/12/30	2	63.60	0	0.00	63.80	2	4,730	0.04%
2021/12/29	0	0.00	2	64.10	64.10	-2	4,817	-0.04%
2021/12/28	0	0.00	1	63.70	63.80	-1	4,865	-0.02%
2021/12/27	0	0.00	2	63.35	63.60	-2	4,892	-0.04%
2021/12/24	2	62.80	3	62.83	62.70	-1	4,919	-0.02%
2021/12/23	0.3	62.30	4	62.58	62.50	-3.7	5,000	-0.07%
2021/12/21	1	61.80	4.2	61.46	61.70	-3.2	5,079	-0.06%
2021/12/20	5	61.04	0	0.00	61.00	5	5,132	0.10%
2021/12/16	0	0.00	2	61.60	61.70	-2	5,207	-0.04%
2021/12/15	2	61.10	2	61.50	61.50	0	5,291	0.00%
2021/12/14	0.2	61.60	0	0.00	61.80	0.2	5,392	0.00%
2021/12/13	2	62.10	1	62.00	62.00	1	5,447	0.02%
2021/12/10	0	0.00	2	62.60	62.70	-2	5,531	-0.04%
2021/12/09	2	61.60	4	62.28	62.60	-2	5,564	-0.04%
2021/12/08	0	0.00	5	62.28	62.30	-5	5,538	-0.09%
2021/12/07	3	61.17	3	61.67	61.40	0	5,523	0.00%
2021/12/06	0	0.00	6	61.78	62.10	-6	5,513	-0.11%
2021/12/03	2.5	60.72	2	61.10	60.60	0.5	5,521	0.01%
2021/12/01	1	60.70	2	60.20	60.50	-1	5,555	-0.02%
2021/11/30	3	60.50	3	61.03	60.30	0	5,537	0.00%
2021/11/29	5	60.30	5	60.42	60.60	0	5,440	0.00%
2021/11/26	6	60.15	4	60.30	60.10	2	5,452	0.04%
2021/11/24	3	60.60	0	0.00	60.70	3	5,520	0.05%
2021/11/23	15	60.53	6	60.50	60.40	9	5,560	0.16%
2021/11/22	2	61.10	6	61.30	61.30	-4	5,603	-0.07%
2021/11/18	3	61.60	0	0.00	61.70	3	5,651	0.05%
2021/11/17	2	62.10	0	0.00	62.00	2	5,640	0.04%
2021/11/16	0	0.00	2	62.40	62.60	-2	5,661	-0.04%
2021/11/15	6	62.00	2.4	61.98	61.80	3.6	5,740	0.06%
2021/11/12	0	0.00	1	61.30	61.50	-1	5,769	-0.02%
2021/11/10	2	61.40	3	61.70	61.20	-1	5,871	-0.02%
2021/11/09	0	0.00	0.2	61.59	61.60	-0.2	5,932	0.00%
2021/11/08	2	61.30	2.4	61.58	61.70	-0.4	5,951	-0.01%
2021/11/05	5	60.48	4	61.15	61.50	1	5,988	0.02%
2021/11/04	2	61.10	2	61.00	61.00	0	5,994	0.00%
2021/11/03	1	61.60	1	61.60	61.80	0	6,007	0.00%
2021/11/02	5	60.88	2	61.10	61.00	3	6,042	0.05%
2021/11/01	5	61.20	0	0.00	61.50	5	6,031	0.08%
2021/10/29	3	61.70	0	0.00	61.30	3	6,098	0.05%
2021/10/28	2	61.60	0	0.00	61.30	2	6,123	0.03%
2021/10/27	0	0.00	2	61.60	62.00	-2	6,233	-0.03%
2021/10/26	0	0.00	1.3	61.20	60.80	-1.3	6,606	-0.02%
2021/10/25	3	60.43	2	60.60	60.50	1	6,647	0.02%
2021/10/22	2	61.10	4.2	61.31	61.10	-2.2	6,690	-0.03%
2021/10/21	1	60.60	0.5	61.30	60.40	0.5	6,652	0.01%
2021/10/20	8.1	60.59	1	61.20	60.40	7.1	6,581	0.11%
2021/10/19	26	62.38	14	63.20	62.10	12	6,426	0.19%
2021/10/18	2	64.60	2	65.10	64.80	0	6,346	0.00%
2021/10/15	3	64.70	2.1	65.06	64.90	0.9	6,402	0.01%
2021/10/14	6	64.90	6	65.25	64.30	0	6,410	0.00%
2021/10/13	0	0.00	4	64.30	64.20	-4	6,414	-0.06%
2021/10/12	3	62.77	3	63.13	63.20	0	6,344	0.00%
2021/10/08	4	63.75	4	64.25	64.00	0	6,381	0.00%
2021/10/07	3	63.23	3	63.67	63.10	0	6,454	0.00%
2021/10/06	4	61.85	11	62.92	63.00	-7	6,490	-0.11%
2021/10/05	2	61.10	2	61.60	62.30	0	6,472	0.00%
2021/10/04	0	0.00	1	62.60	62.20	-1	6,476	-0.02%
2021/10/01	13.1	61.58	40.3	61.56	62.20	-27.2	6,517	-0.42%
2021/09/30	6	62.88	4	62.90	62.50	2	6,488	0.03%
2021/09/29	5.3	64.48	1	63.60	64.40	4.3	6,473	0.07%
2021/09/28	5	64.10	7	64.44	64.50	-2	6,552	-0.03%
2021/09/27	0	0.00	5	64.50	64.10	-5	6,628	-0.08%
2021/09/24	4	64.35	1.4	64.26	64.00	2.6	6,687	0.04%
2021/09/23	8	63.55	30	63.64	63.80	-22	6,730	-0.33%
2021/09/22	3	60.20	4	61.25	61.80	-1	7,012	-0.01%
2021/09/17	0	0.00	2	61.80	61.10	-2	7,052	-0.03%
2021/09/16	5	60.94	6	61.57	61.20	-1	7,027	-0.01%
2021/09/15	2	61.40	5	61.96	61.50	-3	7,126	-0.04%
2021/09/14	1	61.40	4	61.25	61.10	-3	7,201	-0.04%
2021/09/13	0	0.00	2.1	60.02	60.60	-2.1	7,262	-0.03%
2021/09/10	2	59.60	3	60.07	60.00	-1	7,382	-0.01%
2021/09/09	2	58.60	2	59.20	59.60	0	7,537	0.00%
2021/09/08	2	59.60	4	59.15	59.60	-2	7,532	-0.03%
2021/09/07	5	60.30	2	60.60	60.60	3	7,486	0.04%
2021/09/06	0	0.00	2	61.30	60.90	-2	7,441	-0.03%
2021/09/02	0	0.00	1	60.60	60.60	-1	7,395	-0.01%
2021/09/01	4	60.53	2	60.90	60.80	2	7,385	0.03%
2021/08/31	2	60.60	2	61.10	61.20	0	7,361	0.00%
2021/08/30	1.1	60.45	18	60.93	61.00	-16.9	7,338	-0.23%
2021/08/27	0	0.00	3	59.67	59.70	-3	7,302	-0.04%
2021/08/26	3	58.77	2	59.10	58.90	1	7,262	0.01%
2021/08/25	9	59.34	11	59.38	59.40	-2	7,197	-0.03%
2021/08/24	31	58.30	2	58.85	58.40	29	7,142	0.41%
2021/08/23	2	58.80	2	58.40	58.30	0	7,156	0.00%
2021/08/20	30	57.21	2	57.90	57.50	28	7,207	0.39%
2021/08/19	10	57.44	2	56.90	56.90	8	7,265	0.11%
2021/08/18	5	57.80	0	0.00	58.50	5	7,157	0.07%
2021/08/17	5	58.40	0	0.00	58.50	5	7,149	0.07%
2021/08/16	8.1	59.40	6	58.67	58.60	2.1	7,082	0.03%
2021/08/13	4.1	61.10	3	61.33	61.30	1.1	7,037	0.02%
2021/08/12	44	61.22	0	0.00	61.20	44	7,000	0.63%
2021/08/11	0	0.00	8.4	62.07	62.60	-8.4	6,972	-0.12%
2021/08/10	3	62.07	4	62.45	62.60	-1	6,984	-0.01%
2021/08/09	1	61.60	1	62.10	62.60	0	7,005	0.00%
2021/08/05	1	62.60	6.2	62.70	62.90	-5.2	7,051	-0.07%
2021/08/04	4	63.40	5	63.50	63.20	-1	7,168	-0.01%
2021/08/03	8	63.03	6	63.42	63.90	2	7,211	0.03%
2021/08/02	14	63.59	2	64.10	63.90	12	7,178	0.17%
2021/07/30	2.1	63.30	152	64.08	64.10	-149.9	7,141	-2.10%	大賣/鉅額交易
2021/07/29	3	59.13	4	59.63	59.80	-1	6,841	-0.01%
2021/07/28	1	58.30	0	0.00	58.90	1	6,813	0.01%
2021/07/27	2	58.60	2	59.00	58.70	0	6,896	0.00%
2021/07/26	0	0.00	8	58.53	58.70	-8	7,109	-0.11%
2021/07/23	10	58.22	1	58.30	57.90	9	7,161	0.13%
2021/07/22	2	58.10	2	58.60	58.70	0	7,133	0.00%
2021/07/21	5	58.00	5	58.86	58.50	0	7,069	0.00%
2021/07/20	1	58.00	2	58.20	58.00	-1	7,000	-0.01%
2021/07/16	3	58.10	1	58.10	58.10	2	7,027	0.03%
2021/07/15	7	58.33	6	58.48	58.40	1	7,052	0.01%
2021/07/14	0	0.00	4	58.25	58.20	-4	7,032	-0.06%
2021/07/13	7	57.76	5	57.78	57.90	2	6,963	0.03%
2021/07/12	4	56.95	2	58.10	57.00	2	6,911	0.03%
2021/07/09	3	57.43	2	57.60	57.50	1	6,898	0.01%
2021/07/08	2	57.85	2	57.50	57.80	0	6,935	0.00%
2021/07/07	1	58.00	0	0.00	58.00	1	6,908	0.01%
2021/07/06	4	58.00	0	0.00	58.20	4	6,893	0.06%
2021/07/05	8	57.41	6	57.60	57.90	2	6,857	0.03%
2021/07/02	5	56.46	1	56.80	56.90	4	6,726	0.06%
2021/07/01	16.1	57.10	100	56.80	56.60	-83.9	6,649	-1.26%
2021/06/30	2	57.45	0	0.00	57.60	2	6,553	0.03%
2021/06/29	100.1	57.64	2	57.40	57.40	98.1	6,509	1.51%
2021/06/28	13	64.07	16	64.08	63.70	-3	6,222	-0.05%
2021/06/25	8	64.89	2.5	65.20	64.10	5.5	6,148	0.09%
2021/06/24	0	0.00	2	64.60	64.70	-2	6,104	-0.03%
2021/06/23	4	63.38	2	63.60	64.10	2	5,975	0.03%
2021/06/22	9	64.29	1	64.60	63.60	8	5,838	0.14%
2021/06/21	1	64.30	0	0.00	64.50	1	5,742	0.02%
2021/06/18	80	65.40	5	67.00	64.90	75	5,662	1.32%
2021/06/17	2	65.50	2	66.10	66.30	0	5,523	0.00%
2021/06/16	0	0.00	2	65.90	66.20	-2	5,637	-0.04%
2021/06/11	2	65.60	4	65.85	65.50	-2	5,744	-0.03%
2021/06/10	18	65.00	0	0.00	65.30	18	5,802	0.31%
2021/06/09	0	0.00	2.1	65.29	65.30	-2.1	5,955	-0.04%
2021/06/08	2	65.50	2	66.20	65.60	0	6,241	0.00%
2021/06/07	2	65.30	2.1	65.59	65.30	-0.1	6,306	0.00%
2021/06/03	4	65.80	10	65.60	65.60	-6	6,683	-0.09%
2021/06/02	2	66.10	0	0.00	66.20	2	6,715	0.03%
2021/06/01	2	66.00	32.7	66.40	66.40	-30.7	6,879	-0.45%
2021/05/31	0	65.70	31	66.40	66.20	-31	7,003	-0.44%
2021/05/28	1	64.30	8	64.84	65.70	-7	7,047	-0.10%
2021/05/27	102	63.35	2	63.60	63.50	100	7,125	1.40%	大買/
2021/05/26	2	63.10	2	63.60	63.20	0	7,288	0.00%
2021/05/25	0	0.00	0.2	63.00	63.00	-0.2	7,395	0.00%
2021/05/24	1	62.50	1	63.10	63.20	0	7,499	0.00%
2021/05/21	2	63.10	2	63.60	63.10	0	7,600	0.00%
2021/05/20	2	62.10	3	62.80	62.60	-1	7,744	-0.01%
2021/05/19	3	61.47	4	61.95	62.00	-1	7,840	-0.01%
2021/05/18	2	61.50	3	61.80	62.00	-1	7,955	-0.01%
2021/05/17	3	61.03	4	61.38	61.10	-1	8,033	-0.01%
2021/05/14	1	61.80	0	0.00	61.90	1	8,008	0.01%
2021/05/13	1	60.40	2	61.20	60.90	-1	8,049	-0.01%
2021/05/12	5	61.50	16	61.95	61.20	-11	8,044	-0.14%
2021/05/11	5	64.00	3	64.40	63.00	2	8,078	0.02%
2021/05/10	16	66.20	1.9	66.85	66.00	14.1	8,070	0.17%
2021/05/07	2	67.10	14.3	66.45	67.40	-12.3	8,241	-0.15%
2021/05/06	8	64.95	22	65.05	64.00	-14	8,286	-0.17%
2021/05/05	10	65.81	2	66.10	65.80	8	8,361	0.10%
2021/05/04	8	66.95	10	67.14	66.30	-2	8,559	-0.02%
2021/05/03	18.5	65.98	13	65.70	67.10	5.5	8,517	0.06%
2021/04/29	5	64.10	11	64.63	63.90	-6	8,343	-0.07%
2021/04/28	3	64.23	1.5	64.13	64.50	1.5	8,294	0.02%
2021/04/27	1	64.50	0	0.00	64.40	1	8,368	0.01%
2021/04/26	4	64.70	4	64.85	64.90	0	8,364	0.00%
2021/04/23	0	0.00	8.8	64.00	64.10	-8.8	8,391	-0.10%
2021/04/22	1	63.80	1	64.00	63.50	0	8,463	0.00%
2021/04/21	2	63.90	5	64.00	63.70	-3	8,452	-0.04%
2021/04/20	12	64.28	2	64.60	64.20	10	8,499	0.12%
2021/04/19	0	0.00	4.1	63.39	63.50	-4.1	8,541	-0.05%
2021/04/16	2	62.30	0	0.00	63.00	2	8,612	0.02%
2021/04/15	4	62.35	2	62.60	62.50	2	8,690	0.02%
2021/04/14	5	62.08	2	62.10	62.30	3	8,731	0.03%
2021/04/13	5	63.28	2	62.80	63.00	3	8,837	0.03%
2021/04/12	13	64.17	0	0.00	64.00	13	8,901	0.15%
2021/04/09	1	64.40	3	65.00	64.80	-2	9,032	-0.02%
2021/04/08	5	64.98	5	64.88	65.20	0	9,032	0.00%
2021/04/07	0	0.00	16.5	64.09	64.50	-16.5	8,998	-0.18%
2021/04/06	28	63.15	15	63.46	63.00	13	8,948	0.15%
2021/04/01	4	63.35	14	63.46	63.20	-10	8,959	-0.11%
2021/03/31	2	63.10	5	64.10	62.80	-3	8,883	-0.03%
2021/03/30	2	63.70	28	63.65	64.00	-26	8,781	-0.30%
2021/03/29	5	62.50	3	62.53	62.70	2	8,740	0.02%
2021/03/26	2	61.60	0	0.00	61.90	2	8,735	0.02%
2021/03/25	0	0.00	5	61.50	61.90	-5	8,762	-0.06%
2021/03/23	0	0.00	5	61.30	61.60	-5	8,998	-0.06%
2021/03/19	3	60.77	2	61.10	61.10	1	8,988	0.01%
2021/03/18	2	61.60	4	61.53	61.60	-2	8,868	-0.02%
2021/03/17	1	60.20	0	0.00	60.50	1	8,820	0.01%
2021/03/16	0	0.00	2.1	60.58	60.30	-2.1	8,797	-0.02%
2021/03/15	21	60.24	2	59.90	59.90	19	8,767	0.22%
2021/03/12	0.5	61.20	20	60.97	62.10	-19.5	8,654	-0.22%
2021/03/11	6	58.63	0	0.00	58.70	6	8,470	0.07%
2021/03/10	5	57.70	8	57.98	58.00	-3	8,425	-0.04%
2021/03/09	24	57.10	7	57.20	57.20	17	8,380	0.20%
2021/03/08	1	58.30	3	58.80	58.50	-2	8,115	-0.02%
2021/03/05	20	58.01	4	58.18	58.40	16	8,103	0.20%
2021/03/04	5	58.72	0	0.00	58.80	5	8,104	0.06%
2021/03/03	0	0.00	0.7	59.40	59.30	-0.7	8,025	-0.01%
2021/03/02	4	60.00	2	60.90	58.80	2	7,948	0.03%
2021/02/26	17	59.07	4	59.73	59.40	13	7,815	0.17%
2021/02/25	2	60.70	19	61.25	60.70	-17	7,575	-0.22%
2021/02/24	4	60.15	14	60.93	60.00	-10	7,513	-0.13%
2021/02/23	5	59.80	4	60.45	60.20	1	7,422	0.01%
2021/02/22	7	60.56	20.2	60.37	61.20	-13.2	7,354	-0.18%
2021/02/19	2	57.60	8.5	58.40	58.50	-6.5	7,273	-0.09%
2021/02/18	2	57.10	5	57.84	58.40	-3	7,244	-0.04%
2021/02/17	2	56.60	1	56.30	56.80	1	7,173	0.01%
2021/02/05	2	55.60	2.5	56.06	55.90	-0.5	7,068	-0.01%
2021/02/04	2	55.50	2	56.10	56.10	0	7,039	0.00%
2021/02/03	3	55.43	6	55.83	56.30	-3	7,007	-0.04%
2021/02/02	6	56.40	4.2	56.35	56.10	1.8	6,942	0.03%
2021/02/01	2	55.10	1	55.30	55.10	1	6,783	0.01%
2021/01/29	6	56.00	2	54.90	54.90	4	6,717	0.06%
2021/01/28	1	56.60	1	56.60	57.00	0	6,543	0.00%
2021/01/27	3	57.53	8.5	57.96	57.60	-5.5	6,467	-0.09%
2021/01/26	8.1	57.61	17	56.70	56.60	-8.9	6,336	-0.14%
2021/01/25	0	0.00	8	54.49	54.40	-8	6,166	-0.13%
2021/01/22	4	53.10	4	53.48	53.00	0	6,154	0.00%
2021/01/21	0	0.00	9	52.68	52.70	-9	6,133	-0.15%
2021/01/20	1.6	52.00	8	52.00	51.90	-6.4	6,165	-0.10%
2021/01/19	0	0.00	1.5	53.00	53.10	-1.5	6,095	-0.02%
2021/01/18	4	52.80	4	53.60	53.40	0	6,052	0.00%
2021/01/15	2	53.50	16	53.67	53.80	-14	6,012	-0.23%
2021/01/13	5.3	53.89	4	53.78	53.60	1.3	5,932	0.02%
2021/01/12	4	53.03	2	53.20	52.80	2	5,878	0.03%
2021/01/11	2	53.80	2	53.30	53.80	0	5,800	0.00%
2021/01/08	4	51.85	18	52.38	52.60	-14	5,738	-0.24%
2021/01/07	0.5	52.00	3	52.47	52.20	-2.5	5,643	-0.04%
2021/01/06	4	52.05	34	52.25	51.50	-30	5,581	-0.54%
2021/01/05	4	51.40	2	51.90	51.60	2	5,375	0.04%
2021/01/04	13	50.88	27	51.14	51.40	-14	5,291	-0.26%
2020/12/30	5	49.81	2	49.75	50.00	3	5,174	0.06%
2020/12/29	7	49.85	3	49.90	49.95	4	5,164	0.08%
2020/12/28	4	49.88	4	49.75	49.90	0	5,162	0.00%
2020/12/23	0	0.00	2	49.10	49.00	-2	5,149	-0.04%
2020/12/22	1	49.00	5	49.30	48.75	-4	5,157	-0.08%
2020/12/21	0.1	48.00	0	0.00	49.05	0.1	5,179	0.00%
2020/12/18	0	0.00	1	48.45	48.00	-1	5,132	-0.02%
2020/12/17	7	48.56	0	48.85	48.50	7	4,936	0.14%
2020/12/16	2	49.15	2	49.30	49.15	0	4,909	0.00%
2020/12/09	2	49.20	9	48.92	49.25	-7	4,972	-0.14%
2020/12/08	0	0.00	5	49.00	48.95	-5	4,933	-0.10%
2020/12/07	2	48.80	2	49.10	49.10	0	4,897	0.00%
2020/12/04	2	49.40	5	49.45	49.40	-3	4,826	-0.06%
2020/12/03	2	49.35	0.8	49.20	49.20	1.2	4,805	0.02%
2020/12/02	2	49.10	5	49.27	49.35	-3	4,779	-0.06%
2020/12/01	2	48.45	6	48.71	48.85	-4	4,779	-0.08%
2020/11/27	0	0.00	2	48.90	49.05	-2	4,647	-0.04%
2020/11/26	1	48.35	3	48.52	48.65	-2	4,653	-0.04%
2020/11/23	0	0.00	1	48.60	48.50	-1	4,715	-0.02%
2020/11/20	2	48.40	0	0.00	48.00	2	4,681	0.04%
2020/11/18	4	48.58	2	48.85	48.55	2	4,609	0.04%
2020/11/17	3	48.30	22.4	48.12	48.30	-19.4	4,579	-0.42%
2020/11/16	0	0.00	1	47.55	47.60	-1	4,603	-0.02%
2020/11/12	0	0.00	14	47.61	47.45	-14	4,589	-0.31%
2020/11/11	12	47.27	2	47.60	47.70	10	4,608	0.22%
2020/11/06	2	47.40	3	47.65	47.25	-1	4,654	-0.02%
2020/11/05	2	47.10	0	0.00	47.30	2	4,711	0.04%
2020/11/04	2	47.10	2	47.28	47.25	0	4,729	0.00%
2020/11/03	0	0.00	2	46.40	46.50	-2	4,732	-0.04%
2020/11/02	2.3	46.11	0	0.00	45.85	2.3	4,759	0.05%
2020/10/30	2	46.10	6.1	46.71	46.55	-4.1	4,824	-0.08%
2020/10/29	0	0.00	2	45.95	46.50	-2	4,903	-0.04%
2020/10/28	0	0.00	2	46.10	46.55	-2	5,203	-0.04%
2020/10/27	0	0.00	0	46.00	46.00	0	5,929	0.00%
2020/10/21	2	45.60	0	0.00	45.50	2	6,149	0.03%
2020/10/13	0	0.00	10	45.60	45.70	-10	6,410	-0.16%
2020/10/12	5	45.80	1	45.75	45.75	4	6,555	0.06%
2020/10/08	2	45.65	0	0.00	45.65	2	6,709	0.03%
2020/10/07	2	45.48	0	0.00	45.40	2	6,787	0.03%
2020/10/06	1	46.00	3	46.00	45.90	-2	6,870	-0.03%
2020/09/30	2	46.05	0	0.00	46.10	2	7,076	0.03%
2020/09/28	3	45.80	3.7	45.79	45.90	-0.7	7,213	-0.01%
2020/09/24	6	45.38	2	45.65	45.00	4	7,318	0.05%
2020/09/22	10	45.85	1	45.85	45.85	9	7,388	0.12%
2020/09/21	1	46.95	0	0.00	46.60	1	7,457	0.01%
2020/09/17	1	47.55	5	47.50	47.10	-4	7,787	-0.05%
2020/09/16	2	47.23	8	47.37	47.50	-6	8,393	-0.07%
2020/09/15	2	46.90	1	47.00	47.00	1	8,635	0.01%
2020/09/11	1	46.00	2	46.10	46.25	-1	9,129	-0.01%
2020/09/09	17	45.88	0	0.00	46.15	17	9,381	0.18%
2020/09/08	1	46.25	0	0.00	46.45	1	9,419	0.01%
2020/09/04	0	0.00	2	45.75	45.95	-2	9,726	-0.02%
2020/09/03	2	46.55	1	46.05	46.05	1	9,816	0.01%
2020/09/01	2	46.10	2	46.20	46.20	0	9,956	0.00%
2020/08/31	1	46.40	0	0.00	46.40	1	9,990	0.01%
2020/08/27	1	46.80	1	46.70	46.90	0	10,152	0.00%
2020/08/24	1	46.95	1	46.85	46.90	0	10,330	0.00%
2020/08/21	9	47.03	0	0.00	47.00	9	10,385	0.09%
2020/08/20	6	47.03	6	47.00	46.90	0	10,416	0.00%
2020/08/19	0	0.00	2	48.60	48.10	-2	10,435	-0.02%
2020/08/18	2	47.60	2	48.10	47.95	0	10,385	0.00%
2020/08/14	5	46.87	5	47.06	47.20	0	10,414	0.00%
2020/08/13	3	47.78	0	0.00	47.80	3	10,395	0.03%
2020/08/12	13	47.43	3	47.72	47.60	10	10,470	0.10%
2020/08/11	13	47.85	9	48.23	48.00	4	10,470	0.04%
2020/08/10	3	48.57	0	0.00	48.50	3	10,523	0.03%
2020/08/07	3	48.83	4	48.93	48.95	-1	10,562	-0.01%
2020/08/06	3	48.75	4	48.84	48.85	-1	10,557	-0.01%
2020/08/05	13	49.39	2	49.85	49.10	11	10,579	0.10%
2020/08/04	16	49.19	20	48.92	49.35	-4	10,545	-0.04%
2020/08/03	63	49.77	52.5	48.85	48.60	10.5	10,452	0.10%
2020/07/31	106	48.87	174	48.94	49.60	-68	10,222	-0.67%	大買/大賣/
2020/07/30	12	45.29	10	45.55	45.70	2	9,516	0.02%
2020/07/28	5	45.07	4	45.48	45.05	1	9,560	0.01%
2020/07/27	3	45.53	6	46.17	45.50	-3	9,662	-0.03%
2020/07/24	0	0.00	11	46.39	46.50	-11	9,665	-0.11%
2020/07/23	2	46.55	2.2	46.60	46.55	-0.2	9,683	0.00%
2020/07/22	13	46.67	1	46.75	46.70	12	9,665	0.12%
2020/07/21	1	47.00	0	0.00	46.80	1	9,641	0.01%
2020/07/20	0	0.00	14	46.85	47.00	-14	9,628	-0.15%
2020/07/17	1	46.90	3	46.90	46.70	-2	9,646	-0.02%
2020/07/16	39	47.27	2	47.60	46.90	37	9,635	0.38%
2020/07/15	2	46.93	10	47.35	47.40	-8	9,551	-0.08%
2020/07/14	5	46.98	2	47.00	46.95	3	9,476	0.03%
2020/07/13	13	46.62	1	47.10	47.10	12	9,445	0.13%
2020/07/10	0	0.00	26	47.10	46.70	-26	9,418	-0.28%
2020/07/09	6	47.18	12	47.39	47.10	-6	9,373	-0.06%
2020/07/08	3	47.15	10	47.00	47.15	-7	9,233	-0.08%
2020/07/07	8	46.80	40	46.89	47.05	-32	9,124	-0.35%
2020/07/06	0	0.00	11	47.00	47.05	-11	9,052	-0.12%
2020/07/03	14	46.84	2	46.88	46.85	12	9,031	0.13%
2020/07/02	5	46.95	6	47.09	47.15	-1	9,062	-0.01%
2020/07/01	4	46.90	5.1	46.95	46.75	-1.1	9,093	-0.01%
2020/06/30	10	46.60	0	0.00	46.30	10	9,056	0.11%
2020/06/29	10	46.66	1	46.90	46.50	9	9,047	0.10%
2020/06/24	24	47.62	11.2	47.30	47.30	12.8	8,911	0.14%
2020/06/23	55	47.97	880	48.34	47.40	-825	8,773	-9.40%	大賣/鉅額交易
2020/06/22	44	53.20	19	53.11	53.10	25	8,201	0.30%
2020/06/19	0	0.00	7	52.20	52.40	-7	7,984	-0.09%
2020/06/18	7	51.89	20.8	51.75	52.40	-13.8	7,710	-0.18%
2020/06/17	0	0.00	4	51.38	51.30	-4	7,599	-0.05%
2020/06/16	1	51.20	2	51.05	51.10	-1	7,683	-0.01%
2020/06/15	0	51.00	4	51.18	51.30	-4	7,769	-0.05%
2020/06/12	3	50.57	3	50.73	50.80	0	7,842	0.00%
2020/06/11	4	51.03	14	51.26	50.70	-10	7,891	-0.13%
2020/06/10	6	50.73	20	51.16	51.40	-14	7,831	-0.18%
2020/06/09	0	0.00	11	50.99	50.60	-11	7,922	-0.14%
2020/06/08	11	50.75	13	50.91	50.80	-2	8,045	-0.02%
2020/06/05	5	50.34	7	50.14	50.40	-2	8,035	-0.02%
2020/06/04	0	0.00	5	49.60	49.85	-5	8,097	-0.06%
2020/06/03	0	0.00	10	49.59	49.55	-10	8,104	-0.12%
2020/06/01	1	48.90	4	48.95	48.85	-3	8,099	-0.04%
2020/05/29	2	47.70	2	47.95	48.10	0	8,246	0.00%
2020/05/28	5	48.33	0	0.00	48.20	5	8,270	0.06%
2020/05/27	0	0.00	3	48.43	48.65	-3	8,475	-0.04%
2020/05/26	0	0.00	20	48.11	48.00	-20	8,632	-0.23%
2020/05/22	215	47.11	14	46.80	46.75	201	8,600	2.34%	大買/鉅額交易
2020/05/21	404	47.27	3	47.37	47.35	401	8,654	4.63%	大買/鉅額交易
2020/05/20	28	46.99	2	46.95	46.80	26	8,706	0.30%
2020/05/19	1	46.30	10	46.83	46.80	-9	8,790	-0.10%
2020/05/18	8	45.68	4	45.60	45.50	4	8,698	0.05%
2020/05/15	6	46.27	2	46.30	46.10	4	8,648	0.05%
2020/05/14	2	46.68	5	46.65	46.85	-3	8,495	-0.04%
2020/05/12	0	0.00	2	47.05	46.90	-2	8,342	-0.02%
2020/05/11	0	0.00	1	47.05	46.95	-1	8,288	-0.01%
2020/05/08	0	0.00	12	46.97	46.95	-12	8,178	-0.15%
2020/05/07	4	46.55	6	46.68	46.45	-2	8,124	-0.02%
2020/05/06	7	46.34	2	46.65	46.55	5	8,039	0.06%
2020/05/05	5	46.60	1	46.40	46.65	4	7,985	0.05%
2020/05/04	8	46.16	2	45.53	46.50	6	7,975	0.08%
2020/04/30	13	46.28	4	46.51	46.50	9	7,841	0.11%
2020/04/29	2	45.50	11	45.60	45.40	-9	7,718	-0.12%
2020/04/28	1	45.05	2	44.95	45.05	-1	7,755	-0.01%
2020/04/24	0	0.00	1.6	43.90	43.80	-1.6	7,811	-0.02%
2020/04/23	33	43.97	2	43.80	44.00	31	7,797	0.40%
2020/04/22	0	0.00	2	43.33	43.50	-2	7,731	-0.03%
2020/04/21	5	42.91	4	43.09	43.00	1	7,654	0.01%
2020/04/20	2	43.45	2	43.40	43.45	0	7,573	0.00%
2020/04/17	4	43.18	2	43.48	42.95	2	7,499	0.03%
2020/04/16	7	43.21	4	43.33	43.20	3	7,392	0.04%
2020/04/15	1	43.50	9	43.62	43.70	-8	7,306	-0.11%
2020/04/14	3	42.62	1	43.25	43.25	2	7,251	0.03%
2020/04/13	0	0.00	5	42.50	42.55	-5	7,209	-0.07%
2020/04/10	1	42.35	0	0.00	42.50	1	7,197	0.01%
2020/04/08	3	42.18	5	42.37	42.15	-2	7,196	-0.03%
2020/04/07	1	42.30	0	0.00	42.10	1	7,149	0.01%
2020/04/06	5	41.61	5.5	42.26	42.25	-0.5	7,047	-0.01%
2020/04/01	0	0.00	5	41.44	41.35	-5	6,917	-0.07%
2020/03/31	1.8	41.19	0	0.00	41.30	1.8	6,843	0.03%
2020/03/30	4	40.81	1	41.20	41.00	3	6,708	0.04%
2020/03/27	3	41.10	2	41.60	40.95	1	6,649	0.02%
2020/03/26	3	40.85	5.1	41.37	40.85	-2.1	6,591	-0.03%
2020/03/25	4	40.70	0	0.00	40.50	4	6,604	0.06%
2020/03/24	1	40.00	1	40.35	39.35	0	6,524	0.00%
2020/03/23	4	38.99	1	38.55	38.55	3	6,496	0.05%
2020/03/20	1	39.25	0	0.00	40.65	1	6,462	0.02%
2020/03/19	8.1	38.07	6	38.03	37.80	2.1	6,314	0.03%
2020/03/18	0	0.00	3	39.40	39.10	-3	6,121	-0.05%
2020/03/17	7	39.40	3	39.90	39.40	4	6,012	0.07%
2020/03/16	6	40.93	12	40.88	40.35	-6	5,848	-0.10%
2020/03/13	4	40.25	2	40.30	41.30	2	5,725	0.03%
2020/03/12	11	42.41	5	42.66	42.00	6	5,480	0.11%
2020/03/11	10	44.01	1	43.95	44.20	9	5,258	0.17%
2020/03/10	2	44.15	3	44.40	44.00	-1	5,216	-0.02%
2020/03/09	3	43.85	3	43.88	44.00	0	5,074	0.00%
2020/03/06	10	44.22	2	44.58	44.35	8	5,015	0.16%
2020/03/05	6	44.94	1	45.40	44.85	5	4,966	0.10%
2020/03/04	11	45.17	14	45.18	45.10	-3	4,875	-0.06%
2020/03/03	6	44.04	10	44.07	43.95	-4	4,719	-0.08%
2020/03/02	19	42.76	9	43.05	42.85	10	4,574	0.22%
2020/02/27	18	44.00	3	43.97	43.85	15	4,715	0.32%
2020/02/26	25	43.52	0	0.00	43.45	25	4,524	0.55%
2020/02/25	1	43.95	4	43.80	43.95	-3	4,492	-0.07%
2020/02/24	7	44.25	22	44.23	44.00	-15	4,496	-0.33%
2020/02/21	25	45.76	0	0.00	45.60	25	4,422	0.57%
2020/02/20	27	46.76	15	46.85	46.60	12	4,361	0.28%
2020/02/19	0	0.00	4	47.68	47.65	-4	4,290	-0.09%
2020/02/18	4	47.08	0	0.00	47.05	4	4,324	0.09%
2020/02/14	0	0.00	2	47.55	47.30	-2	4,386	-0.05%
2020/02/11	29	46.98	0	0.00	46.95	29	4,537	0.64%
2020/02/10	0	0.00	0	47.00	47.00	0	4,607	0.00%
2020/02/06	6	47.60	4	47.50	47.55	2	4,794	0.04%
2020/02/04	2	47.00	2	47.40	47.50	0	4,862	0.00%
2020/02/03	0	0.00	1	46.40	47.00	-1	4,925	-0.02%
2020/01/31	3	47.45	5	47.54	47.20	-2	4,919	-0.04%
2020/01/30	4	45.94	2	46.70	45.65	2	4,862	0.04%
2020/01/14	2	49.10	0	0.00	49.35	2	5,622	0.04%
2020/01/09	0	0.00	2	48.55	48.75	-2	5,933	-0.03%
2020/01/07	1	48.90	0	0.00	48.90	1	6,080	0.02%
2020/01/06	80	49.29	0	0.00	49.05	80	6,158	1.30%
2020/01/03	0	0.00	3	49.67	49.70	-3	6,196	-0.05%
2020/01/02	114	49.26	2	49.25	49.20	112	6,312	1.77%	大買/鉅額交易
2019/12/30	2	49.70	0	0.00	49.90	2	6,376	0.03%
2019/12/27	0	0.00	2	49.95	49.95	-2	6,483	-0.03%
2019/12/24	4	49.53	0	0.00	49.50	4	6,829	0.06%
2019/12/20	0	0.00	10	51.00	49.65	-10	7,003	-0.14%
2019/12/19	102	50.70	3	50.53	50.50	99	6,975	1.42%	大買/
2019/12/18	2	50.10	2	50.60	51.10	0	6,984	0.00%
2019/12/17	2	49.80	2	50.30	50.60	0	7,060	0.00%
2019/12/16	0	0.00	12.2	50.08	50.50	-12.2	7,045	-0.17%
2019/12/13	0	0.00	1	50.10	50.20	-1	7,061	-0.01%
2019/12/11	2	49.95	11	49.86	49.90	-9	7,034	-0.13%
2019/12/09	0	0.00	2	49.40	49.55	-2	7,070	-0.03%
2019/12/06	0	0.00	2	49.35	49.10	-2	7,085	-0.03%
2019/12/05	0	0.00	2	49.48	49.50	-2	7,090	-0.03%
2019/12/04	2	48.50	0	0.00	48.75	2	7,085	0.03%
2019/12/03	2	48.45	0	0.00	48.50	2	7,139	0.03%
2019/11/29	3	48.52	0	0.00	48.40	3	7,151	0.04%
2019/11/28	4	49.17	0	0.00	49.10	4	7,169	0.06%
2019/11/27	0	0.00	0.1	49.60	49.60	-0.1	7,282	0.00%
2019/11/26	0	0.00	50	49.80	49.75	-50	7,305	-0.68%
2019/11/25	2	50.40	2	50.10	50.10	0	6,922	0.00%
2019/11/22	50	50.54	0	0.00	50.90	50	7,013	0.71%
2019/11/15	0	0.00	2	49.95	49.95	-2	7,244	-0.03%
2019/11/14	2	49.35	0	0.00	49.45	2	7,295	0.03%
2019/11/13	2	50.10	4	50.18	49.95	-2	7,462	-0.03%
2019/11/12	2	50.10	0	0.00	50.60	2	7,580	0.03%
2019/11/11	2	49.60	2	49.90	49.90	0	7,577	0.00%
2019/11/08	32	50.38	2	50.40	50.40	30	7,597	0.39%
2019/11/06	2	50.90	7	50.94	50.80	-5	7,782	-0.06%
2019/11/05	4	50.25	4	50.75	51.50	0	7,928	0.00%
2019/11/04	4	50.20	4	50.75	50.70	0	7,945	0.00%
2019/10/31	0	0.00	4	49.99	50.20	-4	8,248	-0.05%
2019/10/30	2	49.25	2	49.80	49.50	0	8,577	0.00%
2019/10/29	0	0.00	2	49.65	49.90	-2	8,695	-0.02%
2019/10/28	4	49.15	2	49.45	49.55	2	8,690	0.02%
2019/10/25	2	49.25	0.1	49.50	49.50	1.9	8,652	0.02%
2019/10/24	0	0.00	33	49.76	50.10	-33	8,605	-0.38%
2019/10/23	48	49.35	4	49.93	49.20	44	8,508	0.52%
2019/10/22	12	50.13	60.8	50.45	51.50	-48.8	8,344	-0.59%
2019/10/18	2	48.65	0	0.00	48.05	2	8,163	0.02%
2019/10/17	0	0.00	0.2	48.55	48.55	-0.2	8,089	0.00%
2019/10/16	0	0.00	2	48.95	48.90	-2	8,062	-0.02%
2019/10/15	10	48.80	0	0.00	48.95	10	8,022	0.12%
2019/10/08	2	49.70	3	50.27	49.10	-1	7,972	-0.01%
2019/10/07	11	48.55	0	0.00	48.70	11	7,876	0.14%
2019/10/04	2	48.60	2	48.90	48.90	0	7,876	0.00%
2019/10/03	3	48.20	2	48.95	49.20	1	7,817	0.01%
2019/10/02	2	48.60	2	48.50	48.50	0	7,722	0.00%
2019/10/01	8	49.56	6	48.90	48.90	2	7,650	0.03%
2019/09/27	35	49.18	21	49.84	49.30	14	7,555	0.19%
2019/09/26	0	0.00	30	49.95	49.55	-30	7,439	-0.40%
2019/09/25	1	49.65	25	49.37	49.80	-24	7,362	-0.33%
2019/09/19	2	48.40	2	48.45	48.45	0	7,127	0.00%
2019/09/18	0	0.00	0.5	48.60	48.80	-0.5	7,117	-0.01%
2019/09/16	30	48.05	14	48.00	48.15	16	7,141	0.22%
2019/09/10	2	48.60	2	48.95	48.95	0	7,090	0.00%
2019/09/09	0	49.15	35	49.30	49.40	-35	7,083	-0.49%
2019/09/06	1	48.80	2	48.87	49.00	-1	7,067	-0.01%
2019/09/04	10	48.50	66	48.52	48.60	-56	6,968	-0.80%
2019/09/03	34	48.18	2	48.15	47.70	32	6,916	0.46%
2019/09/02	3.4	49.49	10	49.25	48.95	-6.6	6,898	-0.10%
2019/08/30	2	49.20	25	49.56	50.00	-23	6,881	-0.33%
2019/08/29	0	0.00	4	48.40	48.90	-4	6,773	-0.06%
2019/08/28	0	0.00	2	48.87	48.45	-2	6,770	-0.03%
2019/08/27	1	48.80	30	48.95	48.40	-29	6,762	-0.43%
2019/08/23	0	0.00	1	48.75	48.20	-1	6,689	-0.01%
2019/08/22	25	48.55	27	48.44	48.55	-2	6,697	-0.03%
2019/08/21	27	48.44	0	0.00	48.00	27	6,822	0.40%
2019/08/20	0	0.00	7	48.50	49.00	-7	6,719	-0.10%
2019/08/19	57	47.43	0	0.00	47.10	57	6,537	0.87%
2019/08/15	3	46.90	0	0.00	46.65	3	6,267	0.05%
2019/08/08	2	46.95	4	46.80	46.80	-2	5,952	-0.03%
2019/08/07	2	46.10	1	46.10	46.00	1	5,807	0.02%
2019/08/06	2	46.80	0	0.00	46.80	2	5,647	0.04%
2019/08/05	0.3	46.85	3	46.90	47.00	-2.7	5,463	-0.05%
2019/08/02	1	47.00	18	46.86	47.00	-17	5,354	-0.32%
2019/08/01	4	45.13	24	45.44	46.25	-20	5,076	-0.39%
2019/07/31	0	0.00	2	43.90	44.30	-2	4,712	-0.04%
2019/07/29	1	43.25	1	43.85	43.55	0	4,599	0.00%
2019/07/26	2	43.05	2	43.60	43.15	0	4,559	0.00%
2019/07/25	4	43.53	3	43.85	43.50	1	4,556	0.02%
2019/07/24	0	0.00	1	43.75	43.70	-1	4,661	-0.02%
2019/07/23	1	43.30	2	43.30	43.70	-1	4,723	-0.02%
2019/07/22	32	43.14	4	43.00	43.00	28	4,642	0.60%
2019/07/19	0	0.00	8	47.10	47.10	-8	4,397	-0.18%
2019/07/17	2	46.70	4	47.00	47.10	-2	4,291	-0.05%
2019/07/16	2	47.68	3	47.72	47.20	-1	4,222	-0.02%
2019/07/15	0	0.00	1	47.00	47.00	-1	4,107	-0.02%
2019/07/10	0	0.00	2.2	46.68	46.70	-2.2	4,107	-0.05%
2019/07/09	2	46.10	0	0.00	46.05	2	4,096	0.05%
2019/07/08	0	0.00	0	46.50	46.75	0	4,116	0.00%
2019/07/05	1	46.60	2	46.65	46.70	-1	4,175	-0.02%
2019/07/04	2	46.55	2	46.60	46.50	0	4,206	0.00%
2019/07/03	3	46.10	0	0.00	46.10	3	4,224	0.07%
2019/07/02	2	45.80	2	45.90	45.90	0	4,251	0.00%
2019/07/01	0	0.00	5	45.96	45.80	-5	4,259	-0.12%
2019/06/27	0	0.00	2	45.30	45.30	-2	4,312	-0.05%
2019/06/24	2	45.10	2	45.60	45.00	0	4,460	0.00%
2019/06/21	4	45.25	2	45.15	44.80	2	4,478	0.04%
2019/06/19	0	0.00	13	45.63	45.70	-13	4,437	-0.29%
2019/06/13	0.3	45.15	0	0.00	45.15	0.3	4,511	0.01%
2019/06/11	0	0.00	6	45.97	45.50	-6	4,657	-0.13%
2019/06/05	0	0.00	3	45.75	45.45	-3	4,680	-0.06%
2019/06/04	0	0.00	1	45.65	45.25	-1	4,691	-0.02%
2019/06/03	1	45.15	30	45.49	45.50	-29	4,712	-0.62%
2019/05/31	0	0.00	5	45.15	45.10	-5	4,723	-0.11%
2019/05/30	0	0.00	2	45.10	45.10	-2	4,772	-0.04%
2019/05/28	0	0.00	2	44.70	44.35	-2	5,194	-0.04%
2019/05/21	1	44.20	0	0.00	44.20	1	5,284	0.02%
2019/05/16	2	43.10	2	43.45	43.05	0	5,314	0.00%
2019/05/15	0	0.00	1	43.50	43.50	-1	5,388	-0.02%
2019/05/14	0	0.00	2	42.95	42.80	-2	5,453	-0.04%
2019/05/13	5	43.04	2	43.00	43.00	3	5,452	0.06%
2019/05/09	0	0.00	2	43.40	43.40	-2	5,755	-0.03%
2019/05/08	2.2	43.41	2	43.70	43.30	0.2	5,802	0.00%
2019/05/07	0	0.00	0.4	44.10	44.30	-0.4	5,821	-0.01%
2019/05/06	2	43.05	4	43.13	43.25	-2	5,845	-0.03%
2019/05/02	2	43.10	3	43.52	43.40	-1	6,055	-0.02%
2019/04/30	36.2	43.43	1	43.50	43.55	35.2	6,144	0.57%
2019/04/29	4	44.55	2	44.48	44.45	2	6,074	0.03%
2019/04/26	0	0.00	25	45.10	45.20	-25	6,104	-0.41%
2019/04/24	2	44.80	2	44.65	44.65	0	6,281	0.00%
2019/04/23	0	0.00	1	44.80	45.00	-1	6,335	-0.02%
2019/04/22	0	0.00	1	44.70	44.70	-1	6,355	-0.02%
2019/04/17	0	0.00	3	44.55	44.30	-3	6,802	-0.04%
2019/04/12	0	0.00	1	43.90	43.95	-1	7,004	-0.01%
2019/04/11	8	44.49	2	44.25	44.25	6	7,075	0.08%
2019/04/10	2	44.75	4	45.13	45.25	-2	7,060	-0.03%
2019/04/09	1	45.30	4	45.20	45.15	-3	7,082	-0.04%
2019/04/03	0	0.00	1	44.65	44.90	-1	7,072	-0.01%
2019/04/02	5	44.80	2	44.95	44.80	3	7,062	0.04%
2019/04/01	2	44.40	0	0.00	44.60	2	7,061	0.03%
2019/03/29	0	0.00	3	44.53	44.85	-3	6,982	-0.04%
2019/03/28	2	44.20	0	0.00	44.05	2	6,945	0.03%
2019/03/27	0	0.00	5	45.35	45.20	-5	6,941	-0.07%
2019/03/26	1	45.35	0	0.00	45.35	1	7,050	0.01%
2019/03/25	0	0.00	2	45.05	45.30	-2	7,124	-0.03%
2019/03/22	0	0.00	1	44.70	44.85	-1	7,130	-0.01%
2019/03/21	0	0.00	1	44.40	44.40	-1	7,142	-0.01%
2019/03/19	0	0.00	1	44.35	44.15	-1	7,223	-0.01%
2019/03/18	2	43.70	2	44.10	44.30	0	7,278	0.00%
2019/03/15	0	0.00	1	44.10	44.10	-1	7,313	-0.01%
2019/03/11	1	43.80	0	0.00	43.60	1	7,377	0.01%
2019/03/08	1	43.55	3	43.57	43.40	-2	7,455	-0.03%
2019/03/07	0	0.00	1	43.35	43.50	-1	7,876	-0.01%
2019/03/06	1	43.70	2	43.60	43.55	-1	7,935	-0.01%
2019/03/04	2	43.10	3	43.12	43.10	-1	8,087	-0.01%
2019/02/27	66	44.27	2	44.55	44.55	64	7,947	0.81%
2019/02/26	0	0.00	12	46.87	47.20	-12	7,749	-0.15%
2019/02/22	0	0.00	1	45.70	45.85	-1	7,702	-0.01%
2019/02/21	2	45.60	101	45.35	45.50	-99	7,706	-1.28%	大賣/
2019/02/20	0	0.00	2	45.95	45.95	-2	7,720	-0.03%
2019/02/19	5.3	45.53	2	45.35	45.25	3.3	7,756	0.04%
2019/02/15	12	46.19	14	46.08	45.60	-2	7,837	-0.03%
2019/02/14	7.3	45.45	0	0.00	45.65	7.3	7,846	0.09%
2019/02/13	1	46.70	1	46.60	46.70	0	7,813	0.00%
2019/02/12	0	0.00	4	46.30	46.60	-4	7,819	-0.05%
2019/02/11	0	0.00	9	46.16	46.65	-9	7,868	-0.11%
2019/01/30	56	45.35	4	44.89	45.25	52	7,772	0.67%
2019/01/29	1	44.70	4	44.75	44.85	-3	7,693	-0.04%
2019/01/28	55	44.36	0	0.00	44.50	55	7,670	0.72%
2019/01/24	10	44.10	12	44.01	44.15	-2	7,668	-0.03%
2019/01/23	2	43.70	2	43.95	44.10	0	7,699	0.00%
2019/01/22	3	43.15	3	43.32	43.35	0	7,586	0.00%
2019/01/17	2	42.70	2	43.10	42.95	0	7,352	0.00%
2019/01/16	6	42.77	2	42.70	42.70	4	7,305	0.05%
2019/01/15	3	42.85	0	0.00	43.05	3	7,286	0.04%
2019/01/11	0	0.00	2	43.10	42.95	-2	7,295	-0.03%
2019/01/10	2.2	42.45	2	42.85	42.95	0.2	7,226	0.00%
2019/01/09	3	42.80	12	43.14	43.30	-9	7,077	-0.13%
2019/01/08	0	0.00	1	41.55	41.60	-1	6,880	-0.01%
2019/01/07	1	40.80	0	0.00	41.45	1	6,838	0.01%
2019/01/04	17	40.87	17	41.16	40.65	0	6,835	0.00%
2019/01/03	10.2	40.42	18	41.21	41.50	-7.8	6,932	-0.11%
2018/12/27	0	0.00	4	40.26	40.65	-4	6,852	-0.06%
2018/12/26	3	39.53	2	39.70	39.90	1	6,852	0.01%
2018/12/25	0	0.00	2	40.00	39.75	-2	6,839	-0.03%
2018/12/24	2	40.55	12	40.48	40.40	-10	6,848	-0.15%
2018/12/22	2	40.30	1	40.40	40.40	1	6,813	0.01%
2018/12/21	0	0.00	2	41.00	41.00	-2	6,899	-0.03%
2018/12/20	0	0.00	1	40.85	41.20	-1	6,826	-0.01%
2018/12/19	2	40.45	2	40.80	41.00	0	6,774	0.00%
2018/12/18	0	0.00	0.8	40.00	40.00	-0.8	6,652	-0.01%
2018/12/14	0	0.00	1	40.30	40.45	-1	6,646	-0.02%
2018/12/12	1	40.50	0	0.00	40.50	1	6,585	0.02%
2018/12/11	0	0.00	1	40.35	40.50	-1	6,529	-0.02%
2018/12/10	0	0.00	5	40.51	40.95	-5	6,518	-0.08%
2018/12/07	4	40.65	1	40.80	40.55	3	6,647	0.05%
2018/12/06	2	40.10	2	41.00	41.00	0	6,658	0.00%
2018/12/05	1	41.00	2	41.00	41.00	-1	6,605	-0.02%
2018/12/03	0	0.00	7	41.11	41.30	-7	6,481	-0.11%
2018/11/30	2	39.60	3	40.68	40.90	-1	6,372	-0.02%
2018/11/29	3	40.03	0	0.00	40.00	3	5,899	0.05%
2018/11/28	9	39.57	3	39.17	39.70	6	5,771	0.10%
2018/11/27	1	38.50	2	38.50	39.35	-1	5,615	-0.02%
2018/11/26	5	38.50	5	38.40	38.35	0	5,495	0.00%
2018/11/23	0	0.00	2	37.95	38.00	-2	5,413	-0.04%
2018/11/22	2	37.80	0	0.00	37.80	2	5,330	0.04%
2018/11/21	0	0.00	0	38.20	38.40	0	5,292	0.00%
2018/11/20	2	38.10	2	38.25	38.25	0	5,220	0.00%
2018/11/19	0	0.00	7	38.75	38.70	-7	5,198	-0.13%
2018/11/16	2.3	38.20	2	38.60	38.40	0.3	5,128	0.01%
2018/11/15	0	0.00	1	38.60	38.70	-1	5,059	-0.02%
2018/11/14	0	0.00	1	38.45	38.60	-1	5,011	-0.02%
2018/11/13	2	38.05	2	38.40	38.15	0	4,951	0.00%
2018/11/12	2	38.25	12	38.60	38.45	-10	4,894	-0.20%
2018/11/09	2	38.15	2	37.95	38.00	0	4,868	0.00%
2018/11/08	2	38.55	2	38.80	38.80	0	4,838	0.00%
2018/11/07	7	38.19	9	38.30	38.55	-2	4,828	-0.04%
2018/11/05	0	0.00	2	37.25	37.80	-2	4,786	-0.04%
2018/11/02	0	0.00	5	37.27	37.25	-5	4,796	-0.10%
2018/11/01	0	0.00	23.5	36.41	37.00	-23.5	4,812	-0.49%
2018/10/31	14	35.41	0	0.00	35.50	14	4,742	0.30%
2018/10/30	2	35.10	2	35.50	35.75	0	4,618	0.00%
2018/10/29	3	35.47	2	35.90	35.15	1	4,587	0.02%
2018/10/25	2	34.90	43	35.46	35.30	-41	4,637	-0.88%
2018/10/24	0	0.00	20	36.00	35.65	-20	4,770	-0.42%
2018/10/22	2	34.55	7	35.16	34.70	-5	4,757	-0.11%
2018/10/19	2	34.10	2	34.50	34.50	0	4,807	0.00%
2018/10/18	1	34.20	0	0.00	34.35	1	4,789	0.02%
2018/10/17	0	0.00	6	34.27	34.15	-6	4,840	-0.12%
2018/10/16	0	0.00	2	34.05	33.95	-2	4,910	-0.04%
2018/10/15	2	33.70	2	33.95	33.65	0	4,934	0.00%
2018/10/12	0	0.00	2	33.70	33.65	-2	4,960	-0.04%
2018/10/11	23	33.85	4	33.83	33.05	19	4,978	0.38%
2018/10/09	5	36.09	0	0.00	36.10	5	4,948	0.10%
2018/10/08	2	36.10	0	0.00	36.00	2	5,030	0.04%
2018/10/05	4	36.28	2	36.80	36.50	2	5,088	0.04%
2018/10/04	2	36.90	2	36.90	36.80	0	5,058	0.00%
2018/10/03	2	37.40	0	0.00	37.35	2	5,092	0.04%
2018/10/02	2	37.70	0	0.00	37.80	2	5,122	0.04%
2018/09/28	2	38.60	4	38.68	38.40	-2	5,182	-0.04%
2018/09/26	2	37.85	0	0.00	38.00	2	5,110	0.04%
2018/09/25	2	38.10	2	38.45	38.20	0	5,165	0.00%
2018/09/21	0	0.00	13	38.15	38.10	-13	5,172	-0.25%
2018/09/20	4	37.30	1	37.70	37.20	3	5,092	0.06%
2018/09/19	2	37.40	2	37.70	37.80	0	5,127	0.00%
2018/09/18	1	37.45	0	0.00	37.70	1	5,159	0.02%
2018/09/17	3	37.38	4	37.53	37.65	-1	5,260	-0.02%
2018/09/13	4	37.60	3	37.92	37.35	1	5,356	0.02%
2018/09/11	0	0.00	15	35.35	35.35	-15	5,239	-0.29%
2018/09/10	0	0.00	15	35.20	35.35	-15	5,371	-0.28%
2018/09/07	1	35.50	32	35.38	35.70	-31	5,532	-0.56%
2018/09/06	3	35.72	2	36.15	35.80	1	5,543	0.02%
2018/09/05	4	36.15	2	36.05	36.05	2	5,601	0.04%
2018/09/04	2	36.30	0	0.00	36.55	2	5,660	0.04%
2018/09/03	2	36.60	2	36.50	36.50	0	5,698	0.00%
2018/08/31	0	0.00	2	36.95	36.95	-2	5,760	-0.03%
2018/08/29	0	0.00	1	36.10	36.50	-1	5,779	-0.02%
2018/08/27	30	35.47	0	0.00	35.70	30	5,804	0.52%
2018/08/23	2	35.60	2	35.55	35.55	0	5,967	0.00%
2018/08/22	0.3	35.90	0	0.00	35.90	0.3	6,021	0.00%
2018/08/20	3	35.20	2	35.30	35.20	1	5,995	0.02%
2018/08/16	2	35.10	0	0.00	35.35	2	5,966	0.03%
2018/08/15	1	35.50	0	0.00	35.70	1	5,961	0.02%
2018/08/14	7	36.10	0	0.00	35.90	7	5,911	0.12%
2018/08/13	3	36.65	2	36.60	36.60	1	5,821	0.02%
2018/08/10	0	0.00	2	37.10	37.20	-2	5,789	-0.03%
2018/08/09	1	40.00	0	0.00	39.85	1	5,760	0.02%
2018/08/08	0	0.00	40	40.10	40.10	-40	5,673	-0.71%
2018/08/01	1	39.90	12	39.88	40.00	-11	5,577	-0.20%
2018/07/31	4	39.50	3	39.97	40.20	1	5,611	0.02%
2018/07/30	4	39.70	2	39.80	39.95	2	5,475	0.04%
2018/07/26	6	39.65	5	39.35	39.75	1	5,466	0.02%
2018/07/25	4	39.05	4	39.40	39.10	0	5,453	0.00%
2018/07/24	10	38.60	4	38.80	38.75	6	5,485	0.11%
2018/07/20	1	38.65	6	38.84	38.80	-5	5,373	-0.09%
2018/07/19	0	0.00	5	39.20	38.55	-5	5,334	-0.09%
2018/07/16	0	0.00	1	38.05	37.70	-1	5,155	-0.02%
2018/07/12	1	36.95	0	0.00	36.75	1	5,056	0.02%
2018/07/11	2	36.50	16	36.67	36.80	-14	5,066	-0.28%
2018/07/10	0	0.00	10	36.80	36.80	-10	5,024	-0.20%
2018/07/09	15	35.95	0	0.00	36.10	15	5,014	0.30%
2018/07/06	11	35.95	1	36.00	35.80	10	5,007	0.20%
2018/07/05	2	36.30	0	0.00	36.20	2	4,984	0.04%
2018/07/04	0	0.00	10	36.65	36.50	-10	5,016	-0.20%
2018/07/03	9	36.52	0	0.00	36.50	9	5,123	0.18%
2018/07/02	2	36.90	10	36.80	36.80	-8	5,118	-0.16%
2018/06/29	12	36.88	0	0.00	36.90	12	5,067	0.24%
2018/06/28	1	36.85	22	36.90	36.95	-21	5,009	-0.42%
2018/06/27	3	37.00	0	0.00	37.00	3	4,984	0.06%
2018/06/26	15	36.92	2	37.30	37.00	13	4,973	0.26%
2018/06/25	14	37.50	0	0.00	37.45	14	4,848	0.29%
2018/06/22	1	37.90	0	0.00	37.95	1	4,763	0.02%
2018/06/20	8	38.15	0	0.00	38.10	8	4,731	0.17%
2018/06/19	32	38.24	0	0.00	38.15	32	4,700	0.68%
2018/06/15	15	39.00	0	0.00	38.55	15	4,664	0.32%
2018/06/14	1	39.65	0	0.00	39.25	1	4,513	0.02%
2018/06/12	3	39.85	0	0.00	40.20	3	4,619	0.06%
2018/06/11	1	39.95	0	0.00	39.95	1	4,693	0.02%
2018/06/08	1	40.20	0	0.00	40.00	1	4,919	0.02%
2018/06/07	0	0.00	3	40.43	40.60	-3	4,985	-0.06%
2018/06/06	0	0.00	3.7	39.79	39.90	-3.7	5,053	-0.07%
2018/06/04	1	39.05	0	0.00	39.05	1	5,102	0.02%
2018/05/30	1	38.65	2	38.80	38.50	-1	5,092	-0.02%
2018/05/29	0	0.00	5	39.26	39.00	-5	5,195	-0.10%
2018/05/25	0	0.00	1	38.80	38.85	-1	5,863	-0.02%
2018/05/24	4	38.73	0	0.00	38.80	4	6,289	0.06%
2018/05/23	1	38.25	0	0.00	38.25	1	6,605	0.02%
2018/05/22	0	0.00	1	38.60	38.45	-1	6,619	-0.02%
2018/05/21	0	0.00	3	38.63	38.55	-3	6,735	-0.04%
2018/05/16	1	38.25	1	38.40	38.45	0	6,862	0.00%
2018/05/15	1	38.10	1	38.40	38.20	0	6,935	0.00%
2018/05/11	1	38.80	10	38.80	38.85	-9	7,125	-0.13%
2018/05/10	0	0.00	1	38.40	38.45	-1	7,125	-0.01%
2018/05/09	6	38.03	1	38.30	38.15	5	7,114	0.07%
2018/05/08	2	38.33	15	38.28	38.50	-13	7,162	-0.18%
2018/05/07	2	37.55	1	37.60	37.60	1	7,132	0.01%
2018/05/04	11	37.79	1	37.65	38.00	10	7,115	0.14%
2018/05/03	4	38.03	1	38.00	38.00	3	7,152	0.04%
2018/05/02	8	38.63	1	38.60	38.60	7	7,218	0.10%
2018/04/30	17	38.59	4	39.18	39.25	13	7,204	0.18%
2018/04/26	0	0.00	10	39.95	39.80	-10	7,112	-0.14%
2018/04/25	2	39.50	3	39.37	40.00	-1	7,150	-0.01%
2018/04/24	7	39.61	11	39.92	39.15	-4	7,276	-0.05%
2018/04/23	4	40.25	0	0.00	40.25	4	7,255	0.06%
2018/04/19	1	40.60	0	0.00	40.50	1	7,208	0.01%
2018/04/18	2.5	40.63	0	0.00	40.65	2.5	7,217	0.03%
2018/04/16	2	41.20	4	41.24	41.40	-2	7,188	-0.03%
2018/04/12	8	40.86	0	0.00	40.95	8	7,202	0.11%
2018/04/11	2	40.50	0	0.00	40.50	2	7,219	0.03%
2018/04/10	4	40.43	10	40.40	40.50	-6	7,210	-0.08%
2018/04/09	0	0.00	11	40.32	40.40	-11	7,204	-0.15%
2018/04/03	2	40.55	0.6	40.50	40.30	1.4	7,080	0.02%
2018/04/02	1	41.10	1	41.30	41.10	0	7,087	0.00%
2018/03/31	0	0.00	3	41.13	41.40	-3	7,119	-0.04%
2018/03/29	2	40.50	0	0.00	40.70	2	7,101	0.03%
2018/03/28	0	0.00	5	40.70	40.60	-5	7,046	-0.07%
2018/03/27	1	40.70	0	0.00	40.80	1	7,048	0.01%
2018/03/26	0	0.00	7	40.30	40.25	-7	7,075	-0.10%
2018/03/23	1	40.10	1	40.60	40.50	0	7,119	0.00%
2018/03/22	55	41.40	0	0.00	41.40	55	7,142	0.77%
2018/03/21	19	41.46	0	0.00	41.10	19	7,231	0.26%
2018/03/20	1	41.60	1	41.70	41.75	0	7,292	0.00%
2018/03/16	1	41.60	1	42.10	41.75	0	7,679	0.00%
2018/03/15	2	41.65	3	41.98	42.35	-1	7,535	-0.01%
2018/03/14	30	40.96	4	41.14	40.75	26	7,453	0.35%
2018/03/12	1	41.90	2	42.18	42.00	-1	7,268	-0.01%
2018/03/09	0	0.00	1	42.85	42.60	-1	7,218	-0.01%
2018/03/08	2	43.00	0	0.00	42.70	2	7,228	0.03%
2018/03/07	3	43.25	1	43.25	42.60	2	7,236	0.03%
2018/03/06	0	0.00	11	43.51	43.30	-11	7,397	-0.15%
2018/03/05	12	43.16	11	43.07	43.00	1	7,768	0.01%
2018/03/02	6	42.69	2	43.03	43.00	4	7,769	0.05%
2018/03/01	20.5	42.97	1	43.30	42.70	19.5	7,735	0.25%
2018/02/27	8	43.33	5	43.31	42.00	3	7,397	0.04%
2018/02/26	23	42.57	54	43.01	43.00	-31	7,153	-0.43%
2018/02/23	0	0.00	27	42.43	42.70	-27	6,778	-0.40%
2018/02/22	1	39.10	1	39.60	39.35	0	6,571	0.00%
2018/02/21	0	0.00	6	39.96	39.60	-6	6,570	-0.09%
2018/02/12	4	37.26	3	37.53	37.45	1	6,535	0.02%
2018/02/09	23	37.51	8	37.63	37.65	15	6,548	0.23%
2018/02/08	3	38.93	1	38.35	38.35	2	6,568	0.03%
2018/02/07	23	39.77	1.1	39.60	39.60	21.9	6,701	0.33%
2018/02/06	9	39.35	2	39.20	39.30	7	6,835	0.10%
2018/02/05	4	39.00	4	40.63	41.20	0	6,900	0.00%
2018/02/02	0	0.00	1	41.95	41.95	-1	7,010	-0.01%
2018/02/01	1	42.10	1	41.85	41.85	0	7,092	0.00%
2018/01/31	1	41.70	1	42.05	42.80	0	7,129	0.00%
2018/01/29	0	0.00	53	42.90	43.00	-53	7,271	-0.73%
2018/01/26	1	42.60	0	0.00	42.90	1	7,407	0.01%
2018/01/25	1	43.15	7	42.94	43.10	-6	7,575	-0.08%
2018/01/23	0	0.00	1	41.60	41.60	-1	7,740	-0.01%
2018/01/19	3	41.17	1	41.50	41.25	2	7,878	0.03%
2018/01/18	3	41.05	655	40.66	41.40	-652	7,889	-8.26%	大賣/鉅額交易
2018/01/17	1	40.15	623	40.69	40.35	-622	7,809	-7.96%	大賣/鉅額交易
2018/01/15	0	0.00	3	40.05	40.20	-3	7,881	-0.04%
2018/01/12	0	0.00	5	39.71	40.10	-5	7,977	-0.06%
2018/01/11	28	38.68	2	38.80	38.80	26	8,045	0.32%
2018/01/09	10	39.55	0	0.00	39.40	10	8,350	0.12%
2018/01/08	21	39.74	1	39.90	39.90	20	8,383	0.24%
2018/01/05	10	40.00	2.1	39.80	39.90	7.9	8,413	0.09%
2018/01/04	1	39.60	1	39.85	39.75	0	8,470	0.00%
2018/01/03	2	40.00	0	0.00	40.00	2	8,536	0.02%
2018/01/02	10	40.40	1	40.50	40.60	9	8,581	0.10%