光寶科 (2301)-元大-汐止券商分點個股進出

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
105.5
漲跌
--
漲幅
0.00%
成交量
11,944張
產業
上市電腦週邊類股
1450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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	7.3	105.25	5.4	107.31	105.50	1.9	8,091	0.02%
2024/12/02	2	106.00	4.5	106.37	105.50	-2.5	8,017	-0.03%
2024/11/29	11.1	105.40	1.7	105.20	104.00	9.4	7,992	0.12%
2024/11/28	3	102.83	3	104.17	104.00	0	8,106	0.00%
2024/11/27	2.1	105.24	4	105.00	104.50	-1.9	8,144	-0.02%
2024/11/26	0	0.00	4	106.00	107.00	-4	8,112	-0.05%
2024/11/25	17.3	106.94	14.1	107.50	106.00	3.3	8,045	0.04%
2024/11/22	5	105.70	6.4	106.25	107.00	-1.4	7,755	-0.02%
2024/11/21	0.1	103.50	7.1	103.15	103.50	-7	7,685	-0.09%
2024/11/20	17.5	101.22	0.1	102.50	101.50	17.4	7,679	0.23%
2024/11/19	0.1	102.67	3	102.50	102.50	-2.9	7,646	-0.04%
2024/11/18	5	101.30	2	101.75	100.50	3	7,685	0.04%
2024/11/15	19.2	102.04	1	102.00	101.50	18.2	7,868	0.23%
2024/11/14	4	106.63	0.3	105.50	105.00	3.7	7,925	0.05%
2024/11/13	0	0.00	8	106.69	107.00	-8	7,954	-0.10%
2024/11/12	3.6	106.26	1	106.00	105.00	2.6	8,114	0.03%
2024/11/11	7	109.43	77.5	109.37	109.00	-70.5	8,137	-0.87%
2024/11/08	1	105.50	38.9	105.15	105.00	-37.9	7,721	-0.49%
2024/11/07	27.3	105.00	1	105.50	105.00	26.3	7,896	0.33%
2024/11/06	2	104.50	10.1	105.05	105.50	-8.1	8,137	-0.10%
2024/11/05	2	101.75	2	102.50	102.50	0	8,318	0.00%
2024/11/04	0	0.00	6	101.58	102.00	-6	8,635	-0.07%
2024/11/01	60.1	100.36	0	0.00	101.00	60.1	9,176	0.66%
2024/10/30	1	103.00	0.3	104.00	102.50	0.7	9,768	0.01%
2024/10/29	2	102.50	4	102.63	103.00	-2	10,271	-0.02%
2024/10/28	0	0.00	3	105.17	104.50	-3	10,407	-0.03%
2024/10/25	1.5	104.00	0	0.00	104.00	1.5	10,681	0.01%
2024/10/24	0.1	103.00	0	0.00	103.00	0.1	10,892	0.00%
2024/10/23	3.1	103.50	1	104.50	104.00	2.1	11,116	0.02%
2024/10/22	1.2	104.17	0	0.00	105.00	1.2	11,317	0.01%
2024/10/21	0	0.00	1.1	105.94	106.00	-1.1	11,562	-0.01%
2024/10/18	2	105.49	1.1	104.64	104.50	0.9	11,751	0.01%
2024/10/17	2.3	104.00	6.1	104.17	104.50	-3.7	11,823	-0.03%
2024/10/16	0	0.00	1	102.50	101.50	-1	11,953	-0.01%
2024/10/15	10	102.00	2	102.25	101.50	8	12,060	0.07%
2024/10/14	1	101.50	1	101.50	101.50	0	12,079	0.00%
2024/10/11	1	101.00	1.1	100.53	100.50	-0.1	12,199	0.00%
2024/10/09	0.2	101.50	3	101.33	100.50	-2.8	12,411	-0.02%
2024/10/08	2.2	99.76	1	99.70	99.70	1.2	12,870	0.01%
2024/10/07	1	101.00	0	0.00	101.00	1	13,063	0.01%
2024/10/04	3	100.17	2.1	100.53	99.80	0.9	13,328	0.01%
2024/10/01	0.2	100.50	7.5	101.33	101.50	-7.4	13,620	-0.05%
2024/09/30	1	99.50	0	0.00	99.50	1	14,255	0.01%
2024/09/27	2	101.25	1	101.00	100.00	1	14,550	0.01%
2024/09/26	3	100.17	3	101.50	100.00	0	14,864	0.00%
2024/09/25	2	100.50	3.5	101.28	100.50	-1.5	15,402	-0.01%
2024/09/24	2	98.81	8	99.74	99.60	-6	15,738	-0.04%
2024/09/23	3.1	99.40	1	99.50	98.60	2.1	16,247	0.01%
2024/09/20	10	99.73	4	101.25	98.70	6	16,513	0.04%
2024/09/19	3.1	100.48	3	101.67	100.50	0.1	16,397	0.00%
2024/09/18	1	100.01	7	102.14	100.50	-6	16,443	-0.04%
2024/09/16	2	100.50	26	101.48	101.50	-24	16,616	-0.14%
2024/09/13	1	100.00	0	0.00	101.50	1	16,771	0.01%
2024/09/12	4.1	101.25	0	0.00	101.50	4.1	17,024	0.02%
2024/09/11	3.1	96.89	10	98.83	99.60	-6.9	17,177	-0.04%
2024/09/10	41.2	99.51	31	96.91	96.70	10.2	17,204	0.06%
2024/09/09	2	101.00	4.6	102.05	101.50	-2.6	17,179	-0.01%
2024/09/06	1	102.00	0	0.00	102.00	1	17,286	0.01%
2024/09/05	3	101.67	5	101.90	101.50	-2	17,380	-0.01%
2024/09/04	6.3	100.49	5	101.00	100.50	1.3	17,516	0.01%
2024/09/03	5	106.00	0	0.00	105.00	5	17,479	0.03%
2024/09/02	1	108.00	0	0.00	107.00	1	17,602	0.01%
2024/08/30	25	107.00	0.1	107.50	107.00	24.9	17,965	0.14%
2024/08/29	3	104.84	4	106.75	106.50	-1	18,247	-0.01%
2024/08/28	2.4	106.29	0	0.00	106.50	2.4	18,518	0.01%
2024/08/27	0.1	107.00	8	107.06	107.50	-8	19,220	-0.04%
2024/08/26	3.2	107.33	9.1	107.67	107.50	-6	19,890	-0.03%
2024/08/23	6	106.83	10.8	106.80	107.50	-4.8	20,384	-0.02%
2024/08/22	7.2	106.70	5	107.60	106.50	2.2	21,184	0.01%
2024/08/21	8	106.94	8	107.63	107.00	0	22,756	0.00%
2024/08/20	4.1	107.50	4	108.00	107.00	0.1	23,732	0.00%
2024/08/19	19	107.34	109	108.05	109.00	-90	25,430	-0.35%	大賣/
2024/08/16	41	108.35	11.3	108.54	108.00	29.7	25,448	0.12%
2024/08/15	18.1	108.22	10.1	108.60	107.00	8	25,514	0.03%
2024/08/14	15.1	107.90	17.4	108.60	109.50	-2.3	25,744	-0.01%
2024/08/13	41	104.67	21.2	106.07	108.00	19.9	25,788	0.08%
2024/08/12	5	104.10	18.2	104.50	105.00	-13.2	26,059	-0.05%
2024/08/09	13	103.73	23.1	104.15	104.00	-10.1	26,125	-0.04%
2024/08/08	24.1	102.29	10	103.05	102.00	14.1	26,096	0.05%
2024/08/07	22	102.44	24.3	102.94	104.00	-2.3	26,036	-0.01%
2024/08/06	40.2	97.16	28.1	98.59	98.50	12.1	26,427	0.05%
2024/08/05	21.6	97.03	14	95.79	95.90	7.6	26,230	0.03%
2024/08/02	52.3	107.06	32.3	106.51	106.00	20	25,881	0.08%
2024/08/01	14	106.25	42.2	107.46	109.00	-28.2	25,319	-0.11%
2024/07/31	11.2	99.21	7	99.40	99.10	4.2	24,911	0.02%
2024/07/30	8.4	98.17	5	98.76	99.80	3.4	24,976	0.01%
2024/07/29	8.3	101.06	11.2	100.57	99.80	-2.9	24,947	-0.01%
2024/07/26	8	100.56	7.2	101.72	102.00	0.8	24,808	0.00%
2024/07/23	15	105.83	7	105.57	106.00	8	24,661	0.03%
2024/07/22	55.9	105.62	5.1	106.00	106.00	50.9	24,587	0.21%
2024/07/19	3	108.83	19	108.87	109.50	-16	24,533	-0.07%
2024/07/18	3.1	107.02	11	107.77	109.50	-7.9	24,497	-0.03%
2024/07/17	25.3	108.66	8	109.44	108.00	17.3	24,620	0.07%
2024/07/16	3	110.50	13	110.65	111.00	-10	24,544	-0.04%
2024/07/15	3	109.33	4	109.00	109.00	-1	24,716	0.00%
2024/07/12	14.2	108.96	9.1	109.51	109.00	5.1	24,934	0.02%
2024/07/11	23.1	110.13	16.1	110.69	109.50	7	25,138	0.03%
2024/07/10	24	110.04	50.3	109.64	109.00	-26.3	25,515	-0.10%
2024/07/09	12.2	106.30	2	107.50	107.00	10.2	25,223	0.04%
2024/07/08	6.2	106.71	6	106.92	107.50	0.2	25,079	0.00%
2024/07/05	46.7	107.97	8	109.00	107.00	38.7	24,879	0.16%
2024/07/04	50.8	109.31	80.2	110.28	111.50	-29.4	24,670	-0.12%
2024/07/03	20.1	107.70	11	108.27	108.00	9.1	24,119	0.04%
2024/07/02	18	108.86	10	109.15	110.00	8	23,920	0.03%
2024/07/01	17.3	108.50	35.3	109.64	110.50	-18	23,860	-0.08%
2024/06/28	18.1	106.70	2	108.00	106.00	16.1	23,834	0.07%
2024/06/27	20.5	106.98	17.1	107.42	108.00	3.4	23,662	0.01%
2024/06/26	15.3	106.09	10	105.80	106.50	5.3	24,105	0.02%
2024/06/25	1.1	103.64	1	104.00	105.00	0.1	24,427	0.00%
2024/06/24	16.1	104.22	10.6	104.78	103.50	5.5	24,827	0.02%
2024/06/21	8.2	105.55	4	105.50	105.00	4.2	25,066	0.02%
2024/06/20	18.1	105.72	19	105.87	106.00	-0.9	25,150	0.00%
2024/06/19	8.6	106.07	15	106.36	106.00	-6.4	25,752	-0.02%
2024/06/18	19.6	105.81	13	105.88	105.50	6.6	26,344	0.03%
2024/06/17	9.2	106.97	12.1	107.46	108.00	-2.9	27,312	-0.01%
2024/06/14	12.1	107.29	21.2	107.76	107.50	-9.2	27,680	-0.03%
2024/06/13	5.2	105.92	36.2	106.88	107.00	-31	27,751	-0.11%
2024/06/12	5.1	104.41	3	105.34	104.50	2.1	27,966	0.01%
2024/06/11	7.4	105.15	11	104.27	104.00	-3.6	28,112	-0.01%
2024/06/07	26.1	106.96	9	107.06	107.00	17.1	28,218	0.06%
2024/06/06	14	107.46	10.2	107.79	106.50	3.9	28,381	0.01%
2024/06/05	30.2	106.82	48.1	106.31	107.00	-18	28,436	-0.06%
2024/06/04	52.8	108.77	13	107.58	107.00	39.8	28,499	0.14%
2024/06/03	10	110.00	10.3	110.70	110.50	-0.3	28,310	0.00%
2024/05/31	28.1	109.96	4.5	110.78	107.50	23.6	28,150	0.08%
2024/05/30	43.4	109.41	1.3	108.54	108.00	42.2	27,660	0.15%
2024/05/29	32.1	115.14	60	117.09	113.50	-27.9	27,362	-0.10%
2024/05/28	81.4	118.35	20.2	116.83	116.50	61.1	27,155	0.23%
2024/05/27	36.2	121.71	77	121.98	121.00	-40.9	26,700	-0.15%
2024/05/24	12.2	111.63	29	112.97	114.50	-16.8	25,745	-0.07%
2024/05/23	19.3	110.06	436.6	111.22	112.00	-417.3	24,932	-1.67%	大賣/鉅額交易
2024/05/22	15	103.67	11.4	103.63	103.50	3.6	23,346	0.02%
2024/05/21	1.2	101.00	7.1	100.51	101.50	-5.8	23,276	-0.03%
2024/05/20	6	99.93	25.2	99.96	100.50	-19.2	23,219	-0.08%
2024/05/17	14	101.04	5	102.40	100.00	9	23,038	0.04%
2024/05/16	56.2	101.80	8	101.88	100.50	48.2	22,865	0.21%
2024/05/15	11	103.05	8	104.38	104.50	3	22,615	0.01%
2024/05/14	10	103.85	4	104.63	103.50	6	22,822	0.03%
2024/05/13	3.2	103.72	12	105.08	105.00	-8.8	22,860	-0.04%
2024/05/10	4	104.13	83.4	104.13	105.00	-79.4	22,805	-0.35%
2024/05/09	12	100.00	0.4	100.38	101.00	11.6	22,211	0.05%
2024/05/08	11.6	101.04	27.5	101.41	101.50	-15.9	22,247	-0.07%
2024/05/07	16	98.40	3	98.87	99.10	13	22,158	0.06%
2024/05/06	23.1	99.66	0	0.00	99.40	23.1	22,068	0.10%
2024/05/03	10	100.02	7	102.14	99.70	3	22,099	0.01%
2024/05/02	13	98.11	12	100.08	99.10	1	22,026	0.00%
2024/04/30	4	101.12	2	101.00	100.00	2	21,895	0.01%
2024/04/29	2	101.00	8.1	101.25	101.00	-6.1	22,022	-0.03%
2024/04/26	2.5	100.80	19	101.39	101.00	-16.5	22,496	-0.07%
2024/04/25	32.1	99.06	11.1	99.77	99.40	21	22,557	0.09%
2024/04/24	1	98.10	23.5	97.87	98.40	-22.5	22,441	-0.10%
2024/04/23	29.3	95.44	11	94.81	94.60	18.3	22,495	0.08%
2024/04/22	3.5	97.10	16.5	97.10	96.80	-13	22,353	-0.06%
2024/04/19	31.5	96.66	7	97.15	96.10	24.5	22,327	0.11%
2024/04/18	10	98.70	20.1	98.57	99.00	-10.1	22,146	-0.05%
2024/04/17	20.1	95.74	10	96.41	96.30	10.1	22,060	0.05%
2024/04/16	75.6	97.02	13.1	98.03	95.30	62.5	22,143	0.28%
2024/04/15	16.2	101.15	11	101.09	102.00	5.2	21,669	0.02%
2024/04/12	6.5	103.62	2	104.50	103.00	4.5	21,513	0.02%
2024/04/11	35	102.99	11.2	103.64	104.00	23.8	21,493	0.11%
2024/04/10	41	104.41	1	104.50	103.50	40	21,433	0.19%
2024/04/09	11	103.82	7.1	104.07	104.00	4	21,390	0.02%
2024/04/08	19	105.26	8.1	105.25	105.00	10.9	21,360	0.05%
2024/04/03	30.7	104.62	19.7	105.03	104.00	11	21,284	0.05%
2024/04/02	93.5	104.29	19	103.58	104.00	74.5	21,089	0.35%
2024/04/01	31.1	101.11	0	0.00	100.00	31.1	20,575	0.15%
2024/03/29	61.1	100.56	15.4	100.79	101.00	45.7	20,404	0.22%
2024/03/28	156.1	107.64	29	108.09	106.00	127.1	19,494	0.65%	大買/鉅額交易
2024/03/27	109.3	114.65	9.2	114.02	112.50	100.1	19,028	0.53%	大買/
2024/03/26	59	117.09	92.3	118.91	120.50	-33.3	18,645	-0.18%
2024/03/25	72.4	118.58	11	119.50	119.00	61.4	18,501	0.33%
2024/03/22	38.7	120.54	31	120.61	121.50	7.7	18,373	0.04%
2024/03/21	53.6	124.28	24.2	123.77	123.50	29.4	17,776	0.17%
2024/03/20	41.9	119.63	52.5	120.28	123.00	-10.5	17,149	-0.06%
2024/03/19	10.2	114.63	89.1	115.57	116.00	-78.9	16,220	-0.49%
2024/03/18	29.9	111.10	8	111.88	112.00	21.9	16,014	0.14%
2024/03/15	8	111.81	5	112.80	112.00	3	15,877	0.02%
2024/03/14	17	112.41	4.1	112.77	112.00	13	15,754	0.08%
2024/03/13	17	114.44	15	114.90	114.50	2	15,658	0.01%
2024/03/12	16	114.41	10	114.15	115.00	6	15,421	0.04%
2024/03/11	30	113.47	3.7	113.38	113.50	26.3	15,300	0.17%
2024/03/08	4	114.74	20.4	114.03	114.00	-16.3	15,216	-0.11%
2024/03/07	16.3	111.94	7.7	111.94	111.00	8.6	14,955	0.06%
2024/03/06	7	113.50	5.3	114.00	113.50	1.8	14,923	0.01%
2024/03/05	12.3	113.20	5.1	113.63	114.00	7.2	15,414	0.05%
2024/03/04	31.2	114.89	14.3	114.58	114.00	16.9	15,340	0.11%
2024/03/01	32.2	111.60	149.5	111.33	112.50	-117.3	15,103	-0.78%	大賣/鉅額交易
2024/02/29	21.3	109.17	15	109.57	109.50	6.3	14,922	0.04%
2024/02/27	28	108.54	13.2	110.13	107.50	14.8	14,665	0.10%
2024/02/26	9.4	107.51	6	107.50	107.00	3.4	14,218	0.02%
2024/02/23	1	109.50	16.3	109.99	108.50	-15.3	14,389	-0.11%
2024/02/22	4	109.00	11	109.14	108.50	-7	14,475	-0.05%
2024/02/21	83.1	107.34	2	106.75	106.00	81.1	14,507	0.56%
2024/02/20	10	108.30	1	108.00	108.50	9	14,492	0.06%
2024/02/19	104.1	109.98	51	110.47	109.00	53.1	14,504	0.37%	大買/
2024/02/16	2	111.25	5	110.90	110.00	-3	14,698	-0.02%
2024/02/15	12.2	109.82	2	112.25	108.50	10.2	14,602	0.07%
2024/02/05	14	112.75	6	113.25	113.00	8	14,449	0.06%
2024/02/02	53	110.04	56	110.53	111.50	-3	14,410	-0.02%
2024/02/01	22	108.50	21	108.98	109.00	1	14,677	0.01%
2024/01/31	3	108.33	2	109.00	108.50	1	14,995	0.01%
2024/01/30	41	109.77	144	109.27	108.50	-103	14,951	-0.69%	大賣/鉅額交易
2024/01/29	6	110.25	5	110.30	109.50	1	14,980	0.01%
2024/01/26	13.2	108.70	6	108.83	107.50	7.2	15,097	0.05%
2024/01/25	5	111.80	10	111.00	111.00	-5	15,316	-0.03%
2024/01/24	53.1	113.45	2	111.50	112.00	51.1	15,583	0.33%
2024/01/23	10.1	114.05	1	113.50	113.50	9.1	16,223	0.06%
2024/01/22	156.1	113.95	133.2	115.61	114.50	22.9	16,246	0.14%	大買/大賣/
2024/01/19	3	109.34	17	109.06	110.00	-14	15,779	-0.09%
2024/01/18	1	106.50	0	0.00	106.50	1	15,715	0.01%
2024/01/17	0.1	108.00	52	108.46	107.50	-51.9	15,890	-0.33%
2024/01/16	59	107.38	5	107.10	106.50	54	16,006	0.34%
2024/01/15	7	107.43	0	0.00	107.00	7	16,135	0.04%
2024/01/12	2	106.50	4	107.00	107.00	-2	16,406	-0.01%
2024/01/11	10.1	107.59	8	108.00	108.50	2.1	16,484	0.01%
2024/01/10	52.3	107.90	4	107.25	107.00	48.3	16,822	0.29%
2024/01/09	2	114.75	4	117.12	114.50	-2	17,003	-0.01%
2024/01/08	2	114.75	1	115.00	114.50	1	17,122	0.01%
2024/01/05	1	114.50	0	0.00	114.50	1	17,597	0.01%
2024/01/04	2	113.00	3	114.17	113.50	-1	17,722	-0.01%
2024/01/03	2.1	113.24	1	113.50	112.50	1.1	18,163	0.01%
2024/01/02	7	114.71	5	114.90	115.00	2	18,268	0.01%
2023/12/29	1	118.00	2.8	117.75	117.00	-1.8	18,342	-0.01%
2023/12/28	3	118.67	6.1	118.18	118.00	-3.1	18,469	-0.02%
2023/12/27	0	0.00	10	116.95	117.00	-10	18,597	-0.05%
2023/12/26	2	115.50	9	116.06	117.00	-7	19,043	-0.04%
2023/12/25	5	116.40	5.1	116.31	116.50	-0.1	19,286	0.00%
2023/12/22	4	115.75	19.3	115.91	115.50	-15.3	19,348	-0.08%
2023/12/21	10	114.75	1.2	114.58	114.00	8.8	19,305	0.05%
2023/12/20	2	113.25	17	114.82	114.00	-15	19,235	-0.08%
2023/12/19	8	112.25	4	113.38	112.50	4	19,210	0.02%
2023/12/18	9	111.94	4	112.63	112.00	5	19,261	0.03%
2023/12/15	20.1	113.00	3	114.17	112.00	17.1	19,464	0.09%
2023/12/14	8	114.81	14.1	115.35	114.50	-6.1	19,506	-0.03%
2023/12/13	6	113.58	14.1	114.21	113.00	-8.1	19,776	-0.04%
2023/12/12	2	110.25	4	111.75	110.00	-2	20,374	-0.01%
2023/12/11	10	111.25	4	112.63	110.50	6	20,717	0.03%
2023/12/08	4	112.50	15	112.87	113.00	-11	20,897	-0.05%
2023/12/07	2	110.75	3	111.50	110.00	-1	21,144	0.00%
2023/12/06	8	111.75	6.1	112.00	111.50	1.9	21,603	0.01%
2023/12/05	13.1	110.61	7	110.64	110.50	6.1	21,792	0.03%
2023/12/04	2	110.50	25	110.40	110.50	-23	21,848	-0.11%
2023/12/01	11	107.95	11	108.91	108.00	0	21,927	0.00%
2023/11/30	10	107.35	4.1	109.48	110.00	6	22,204	0.03%
2023/11/29	8	109.69	10	109.30	109.00	-2	21,907	-0.01%
2023/11/28	3	107.33	0	0.00	107.50	3	22,184	0.01%
2023/11/27	1.1	106.97	3.2	106.50	107.00	-2.2	22,734	-0.01%
2023/11/24	8	107.00	1	106.50	107.50	7	23,074	0.03%
2023/11/23	7	106.79	1	106.50	106.50	6	23,281	0.03%
2023/11/22	18.2	107.82	4	108.00	107.00	14.2	23,623	0.06%
2023/11/21	18.1	111.25	12.1	112.03	112.00	6	23,791	0.03%
2023/11/20	13	108.08	8	108.63	109.00	5	24,621	0.02%
2023/11/17	10	109.10	5.7	109.94	109.50	4.4	24,927	0.02%
2023/11/16	13	111.50	6	110.83	110.50	7	25,782	0.03%
2023/11/15	13.1	114.11	18.1	114.11	112.50	-5	26,162	-0.02%
2023/11/14	7	111.93	10.5	112.67	113.00	-3.5	26,650	-0.01%
2023/11/13	8	112.50	4.5	112.33	112.50	3.5	27,219	0.01%
2023/11/10	1	111.50	11	112.86	112.50	-10	27,695	-0.04%
2023/11/09	6.1	109.94	16.3	111.26	112.00	-10.2	28,276	-0.04%
2023/11/08	11.1	114.41	28.1	113.97	113.50	-17.1	28,308	-0.06%
2023/11/07	10.5	110.62	3.1	110.67	110.50	7.5	28,422	0.03%
2023/11/06	0.1	110.92	4.2	110.67	111.00	-4.1	29,172	-0.01%
2023/11/03	6	110.25	3.1	109.56	109.00	2.9	29,733	0.01%
2023/11/02	12.1	108.54	13.7	108.27	108.50	-1.6	30,927	-0.01%
2023/11/01	7	103.43	15	102.80	103.50	-8	32,530	-0.02%
2023/10/31	56.1	102.94	34.6	102.46	100.00	21.5	33,831	0.06%
2023/10/30	4	107.63	4.2	106.67	107.00	-0.2	34,781	0.00%
2023/10/27	5.1	108.12	6	108.92	108.50	-0.9	36,368	0.00%
2023/10/26	2	106.00	3	107.67	107.00	-1	39,862	0.00%
2023/10/25	2.2	109.23	4	109.00	109.00	-1.8	41,518	0.00%
2023/10/24	11.2	108.14	12	108.79	109.00	-0.8	42,275	0.00%
2023/10/23	8	106.44	3	106.50	106.00	5	43,207	0.01%
2023/10/20	7.1	105.52	11	106.36	108.00	-4	44,789	-0.01%
2023/10/19	2	107.25	2	105.75	107.00	0	46,031	0.00%
2023/10/18	9.3	105.72	9.9	106.52	106.00	-0.6	47,121	0.00%
2023/10/17	19.6	109.40	24.1	109.52	109.50	-4.4	47,248	-0.01%
2023/10/16	4.2	113.74	6	113.25	113.00	-1.8	47,611	0.00%
2023/10/13	42.2	115.22	4	115.88	115.50	38.2	49,033	0.08%
2023/10/12	4	122.25	4.3	122.98	122.50	-0.3	50,019	0.00%
2023/10/11	6	121.83	7.7	121.76	119.50	-1.7	51,825	0.00%
2023/10/06	21.1	121.17	4	122.00	119.50	17.1	53,145	0.03%
2023/10/05	4.2	121.79	3	121.50	121.50	1.2	54,397	0.00%
2023/10/04	2	120.75	2	120.98	121.00	0	55,204	0.00%
2023/10/03	4.1	124.75	5	123.40	123.00	-0.9	55,426	0.00%
2023/10/02	34.2	123.01	32.2	125.27	125.50	2.1	55,661	0.00%
2023/09/28	24	121.21	14	120.96	121.50	10	55,678	0.02%
2023/09/27	8	118.56	8	119.31	120.00	0	55,761	0.00%
2023/09/26	21	120.38	24	120.13	120.00	-3	56,557	-0.01%
2023/09/25	4	119.88	1	119.53	120.00	3	57,134	0.01%
2023/09/22	4	117.01	7.1	118.72	120.00	-3.1	57,243	-0.01%
2023/09/21	10.2	118.14	4	117.88	119.00	6.2	57,167	0.01%
2023/09/20	10	120.25	9.1	120.61	120.00	0.9	57,135	0.00%
2023/09/19	11.1	120.86	1	122.50	120.00	10.1	57,017	0.02%
2023/09/18	19.5	120.78	8	121.13	121.00	11.5	57,037	0.02%
2023/09/15	6	127.42	5.1	127.91	126.00	1	56,867	0.00%
2023/09/14	9.1	127.11	12.4	127.24	126.50	-3.4	56,479	-0.01%
2023/09/13	1.1	122.55	4	123.13	124.00	-2.9	56,683	-0.01%
2023/09/12	9	125.22	7.3	125.22	125.00	1.7	57,375	0.00%
2023/09/11	23.9	128.84	21.1	128.28	127.50	2.8	57,497	0.00%
2023/09/08	13.1	135.18	10.1	134.85	134.50	3	57,338	0.01%
2023/09/07	3	133.17	5	135.00	134.00	-2	57,293	0.00%
2023/09/06	7	134.57	6	134.83	134.50	1	57,478	0.00%
2023/09/05	9	132.60	7	132.14	134.00	2	57,483	0.00%
2023/09/04	9	133.67	11	133.59	134.00	-2	57,142	0.00%
2023/09/01	12.1	135.65	43	134.58	134.50	-30.9	57,005	-0.05%
2023/08/31	27.2	135.82	6	136.67	137.00	21.2	56,688	0.04%
2023/08/30	19.1	139.92	10	139.20	138.50	9.1	56,369	0.02%
2023/08/29	10	141.30	6.1	140.48	141.50	3.9	56,148	0.01%
2023/08/28	14.2	140.88	11	139.09	138.50	3.2	55,969	0.01%
2023/08/25	23.5	147.73	14.2	148.39	145.00	9.3	56,009	0.02%
2023/08/24	34.2	153.26	51.6	152.90	151.50	-17.4	55,662	-0.03%
2023/08/23	25.3	147.44	13	148.43	148.50	12.2	54,756	0.02%
2023/08/22	68.2	149.34	92.3	150.50	149.00	-24.2	54,411	-0.04%
2023/08/21	34.4	144.03	33.7	144.80	144.00	0.7	53,448	0.00%
2023/08/18	55.3	148.14	83	145.46	146.00	-27.8	52,991	-0.05%
2023/08/17	32.3	146.94	17.1	148.10	150.00	15.2	52,290	0.03%
2023/08/16	25.2	143.80	20.1	144.85	147.00	5.1	51,639	0.01%
2023/08/15	35.1	142.99	52.3	143.75	143.50	-17.2	51,032	-0.03%
2023/08/14	7	137.36	8	137.13	136.50	-1	50,387	0.00%
2023/08/11	49.1	138.81	41	137.79	137.00	8.1	50,063	0.02%
2023/08/10	23	135.18	17.1	134.97	139.00	5.9	49,689	0.01%
2023/08/09	22.3	140.58	27.1	140.62	141.00	-4.8	48,829	-0.01%
2023/08/08	85.6	141.87	61.4	141.47	143.00	24.2	48,117	0.05%
2023/08/07	113.3	144.53	98.8	147.13	148.00	14.5	46,702	0.03%	大買/
2023/08/04	42.2	140.14	34.2	138.52	140.00	8	44,740	0.02%
2023/08/02	130.2	143.37	94.1	141.99	139.00	36.1	43,029	0.08%	大買/
2023/08/01	78.1	151.90	64.3	152.41	154.00	13.7	41,371	0.03%
2023/07/31	102	161.02	86	160.15	150.50	16	39,612	0.04%	大買/
2023/07/28	50.1	150.89	101.4	152.39	159.50	-51.3	36,026	-0.14%	大賣/
2023/07/27	47.1	147.12	40	147.51	145.00	7.1	34,268	0.02%
2023/07/26	46	145.49	31.6	146.46	146.50	14.4	33,322	0.04%
2023/07/25	106.2	145.96	66.2	144.88	142.00	40	32,102	0.12%	大買/
2023/07/24	56.3	147.48	55.3	148.05	149.00	1	30,314	0.00%
2023/07/21	26	142.81	37.3	144.33	146.00	-11.2	28,767	-0.04%
2023/07/20	29	137.83	31.5	139.20	139.00	-2.5	27,572	-0.01%
2023/07/19	28.1	140.88	26.1	139.77	136.50	1.9	27,010	0.01%
2023/07/18	92.1	144.20	44.4	141.21	139.50	47.7	26,162	0.18%
2023/07/17	62.3	148.57	62.1	147.52	145.50	0.2	24,515	0.00%
2023/07/14	85.2	138.81	83.6	138.79	144.00	1.6	23,051	0.01%
2023/07/13	50.2	132.89	49.6	134.60	134.00	0.7	21,163	0.00%
2023/07/12	42.2	125.74	36	125.83	126.50	6.2	19,458	0.03%
2023/07/11	19	118.82	42.5	120.10	120.00	-23.5	18,087	-0.13%
2023/07/10	8	113.37	6.1	113.61	112.00	1.9	17,143	0.01%
2023/07/07	14.2	112.10	13.3	112.15	111.00	0.9	16,763	0.01%
2023/07/06	9.3	115.95	3	116.33	114.50	6.3	16,320	0.04%
2023/07/05	8.1	114.83	31	115.52	115.00	-22.9	15,799	-0.14%
2023/07/04	47.1	117.77	24.2	117.62	119.00	22.9	15,353	0.15%
2023/07/03	16	113.25	14.5	111.22	113.50	1.5	14,419	0.01%
2023/06/30	3	104.00	5	103.70	103.50	-2	13,706	-0.01%
2023/06/29	1	101.00	4	102.00	102.00	-3	13,486	-0.02%
2023/06/28	9	100.50	6	100.58	100.00	3	13,410	0.02%
2023/06/27	1	100.00	0.2	100.00	99.30	0.8	13,300	0.01%
2023/06/26	5	100.60	1	99.40	101.00	4	13,128	0.03%
2023/06/21	7.2	104.59	4	103.63	105.00	3.2	12,831	0.03%
2023/06/20	3.2	105.64	6.1	106.08	105.00	-2.9	12,492	-0.02%
2023/06/19	13	107.69	11.1	109.18	107.00	1.9	12,045	0.02%
2023/06/16	32.2	106.44	21	107.14	105.00	11.2	11,437	0.10%
2023/06/15	8	107.38	29.9	108.06	111.00	-21.9	10,309	-0.21%
2023/06/14	6.1	101.09	2	102.00	101.00	4.1	9,973	0.04%
2023/06/13	22	102.75	16	102.84	103.00	6	9,704	0.06%
2023/06/12	2	106.50	8.3	105.98	103.00	-6.3	9,570	-0.07%
2023/06/09	0	0.00	1.8	97.28	97.60	-1.8	9,348	-0.02%
2023/06/08	4.1	93.95	4	93.78	93.80	0.1	9,261	0.00%
2023/06/07	2	95.79	4.2	95.19	96.20	-2.2	9,169	-0.02%
2023/06/06	6	93.45	3	93.47	93.90	3	9,024	0.03%
2023/06/05	3	94.05	7.2	95.12	96.00	-4.1	9,084	-0.05%
2023/06/02	0	0.00	5	90.20	89.80	-5	8,835	-0.06%
2023/06/01	3	86.47	1	87.50	86.20	2	8,725	0.02%
2023/05/31	3	87.27	6	87.72	89.00	-3	8,669	-0.03%
2023/05/30	0.1	85.50	2	86.90	86.70	-2	8,213	-0.02%
2023/05/29	5	86.22	3.5	86.88	86.40	1.5	8,084	0.02%
2023/05/26	2	81.35	3	83.47	83.30	-1	8,025	-0.01%
2023/05/25	3	80.37	1.2	80.48	80.70	1.8	7,915	0.02%
2023/05/24	2	79.55	0	0.00	79.80	2	7,900	0.03%
2023/05/22	1	80.50	0	0.00	81.40	1	7,742	0.01%
2023/05/19	0	0.00	0	81.60	81.90	0	7,666	0.00%
2023/05/18	1	81.90	4	81.43	82.00	-3	7,660	-0.04%
2023/05/17	2	80.50	0.1	80.00	80.50	1.9	7,578	0.03%
2023/05/16	1	76.70	5.2	78.42	78.60	-4.2	7,471	-0.06%
2023/05/12	3	77.10	4	76.85	76.10	-1	7,394	-0.01%
2023/05/11	3	77.10	4	76.85	77.20	-1	7,436	-0.01%
2023/05/09	5	76.76	0	0.00	76.60	5	7,431	0.07%
2023/05/03	1	75.30	1.4	75.21	75.40	-0.4	7,453	-0.01%
2023/05/02	0.1	75.30	2.1	75.25	75.90	-2	7,500	-0.03%
2023/04/28	1	73.40	0	0.00	73.50	1	7,575	0.01%
2023/04/27	0	73.30	0	0.00	73.30	0	7,550	0.00%
2023/04/25	1	71.51	0	0.00	71.80	1	7,355	0.01%
2023/04/24	1	72.01	0	0.00	72.00	1	7,261	0.01%
2023/04/20	1	72.80	5	73.30	72.90	-4	7,163	-0.06%
2023/04/19	2	73.00	0	0.00	73.20	2	7,236	0.03%
2023/04/18	1.7	73.35	0	0.00	73.60	1.7	7,170	0.02%
2023/04/17	2.2	75.14	0	0.00	75.30	2.2	7,081	0.03%
2023/04/14	0	0.00	0.3	75.44	76.30	-0.3	6,973	0.00%
2023/04/12	0	0.00	1	74.40	74.60	-1	6,844	-0.01%
2023/04/10	0	0.00	2	73.55	73.40	-2	6,786	-0.03%
2023/04/07	0.1	73.60	1	73.60	73.20	-0.9	6,755	-0.01%
2023/04/06	0.2	74.00	1.1	73.98	74.40	-0.9	6,730	-0.01%
2023/03/30	0	0.00	1.2	72.78	73.50	-1.2	7,041	-0.02%
2023/03/29	1	72.50	2	72.30	73.00	-1	7,440	-0.01%
2023/03/28	0	73.00	0	0.00	72.70	0	7,766	0.00%
2023/03/27	1	72.20	0	0.00	73.00	1	8,045	0.01%
2023/03/24	1	72.50	1	71.40	72.30	0	8,446	0.00%
2023/03/23	2	70.70	1	71.30	71.30	1	8,440	0.01%
2023/03/22	0	0.00	1	70.80	71.00	-1	8,505	-0.01%
2023/03/21	2	69.55	0.6	69.60	69.60	1.4	8,539	0.02%
2023/03/16	1	69.90	0	0.00	70.00	1	8,528	0.01%
2023/03/15	0	0.00	7	74.46	74.10	-7	8,658	-0.08%
2023/03/14	0	0.00	0.1	74.70	74.20	-0.1	8,568	0.00%
2023/03/13	5.2	74.67	1	73.70	74.40	4.2	8,455	0.05%
2023/03/09	1	73.90	0	0.00	73.60	1	8,368	0.01%
2023/03/08	0	0.00	1.2	75.09	75.00	-1.2	8,389	-0.01%
2023/03/06	1.1	73.49	7	74.03	74.30	-6	8,212	-0.07%
2023/03/03	1	73.10	2.3	72.84	72.70	-1.3	8,155	-0.02%
2023/03/02	0.1	70.80	2	71.15	71.80	-1.9	8,112	-0.02%
2023/02/24	0	0.00	1	69.40	69.50	-1	8,146	-0.01%
2023/02/23	1	69.60	0	0.00	69.50	1	8,075	0.01%
2023/02/22	1	69.60	2	69.40	69.40	-1	8,029	-0.01%
2023/02/20	0	0.00	2.3	70.20	70.40	-2.3	8,046	-0.03%
2023/02/09	0	0.00	4	70.30	70.30	-4	8,232	-0.05%
2023/02/08	0	0.00	3	69.50	69.40	-3	8,188	-0.04%
2023/02/03	1	67.60	3	68.07	68.20	-2	8,259	-0.02%
2023/02/01	1	66.30	1	66.70	66.40	0	8,198	0.00%
2023/01/31	3	66.97	1	67.80	66.40	2	8,226	0.02%
2023/01/30	1	66.40	7	67.03	67.50	-6	8,190	-0.07%
2023/01/11	3	65.37	0	0.00	65.10	3	8,611	0.03%
2023/01/10	0	0.00	8.2	65.94	66.10	-8.2	8,725	-0.09%
2023/01/09	0	0.00	1	65.60	65.00	-1	8,773	-0.01%
2023/01/05	0	0.00	1	64.80	64.90	-1	8,829	-0.01%
2023/01/03	0	0.00	3	64.60	64.20	-3	8,986	-0.03%
2022/12/30	0	0.00	1	64.30	63.80	-1	8,983	-0.01%
2022/12/29	1	63.10	0	0.00	63.50	1	9,021	0.01%
2022/12/27	0	0.00	1	64.30	64.00	-1	9,182	-0.01%
2022/12/22	0	0.00	2	64.40	64.30	-2	9,384	-0.02%
2022/12/21	1	63.00	0	0.00	63.30	1	9,078	0.01%
2022/12/20	3	63.47	0	0.00	63.20	3	8,711	0.03%
2022/12/19	1	64.10	0	0.00	64.20	1	8,371	0.01%
2022/12/16	0	0.00	0	65.00	65.20	0	8,006	0.00%
2022/12/14	0	0.00	2	64.65	65.10	-2	7,781	-0.03%
2022/12/13	1	63.30	0	0.00	63.40	1	7,832	0.01%
2022/12/12	0	0.00	1	63.90	64.00	-1	7,871	-0.01%
2022/12/09	0	0.00	2	63.65	63.70	-2	8,007	-0.02%
2022/12/07	11.2	63.30	1	62.60	62.60	10.2	7,992	0.13%
2022/12/06	0	0.00	4	65.83	65.80	-4	7,778	-0.05%
2022/12/05	0	0.00	1	65.00	65.30	-1	7,748	-0.01%
2022/12/02	2	65.00	0	0.00	65.10	2	7,717	0.03%
2022/12/01	3	65.47	2	65.80	65.80	1	7,677	0.01%
2022/11/30	3	64.73	2	65.65	65.60	1	7,673	0.01%
2022/11/29	0	0.00	1	65.50	65.60	-1	7,635	-0.01%
2022/11/25	3	64.63	0.1	64.90	64.50	2.9	7,561	0.04%
2022/11/24	0.1	64.20	6	65.87	66.10	-5.9	7,516	-0.08%
2022/11/23	2	63.25	13.1	63.74	64.10	-11.1	7,472	-0.15%
2022/11/22	16.1	64.09	6.1	63.91	64.10	10	7,402	0.13%
2022/11/21	4	65.63	0	0.00	65.70	4	7,329	0.05%
2022/11/18	0.1	67.10	1	66.90	67.40	-0.9	7,258	-0.01%
2022/11/17	1.1	66.84	1	67.00	67.50	0.1	7,263	0.00%
2022/11/16	15	67.90	3	67.94	67.60	12	7,251	0.17%
2022/11/15	3	65.67	1.5	66.00	66.70	1.5	7,233	0.02%
2022/11/14	0	0.00	1	66.70	67.10	-1	7,167	-0.01%
2022/11/11	1	66.10	16.2	66.20	65.90	-15.2	7,152	-0.21%
2022/11/10	3	65.60	0.3	66.20	65.60	2.7	7,171	0.04%
2022/11/09	0.1	66.80	0	0.00	66.60	0.1	7,205	0.00%
2022/11/08	0	0.00	1	66.70	67.00	-1	7,280	-0.01%
2022/11/07	0	0.00	1	66.99	67.00	-1	7,317	-0.01%
2022/11/03	0.1	66.40	0	0.00	66.40	0.1	7,421	0.00%
2022/11/01	0.3	64.80	0	0.00	66.70	0.3	7,468	0.00%
2022/10/31	0	0.00	0.6	64.23	64.00	-0.6	7,416	-0.01%
2022/10/28	0	0.00	0.1	64.60	64.20	-0.1	7,449	0.00%
2022/10/27	0.2	65.13	3.1	64.60	64.50	-2.9	7,463	-0.04%
2022/10/26	0.2	65.00	0	0.00	65.40	0.2	7,481	0.00%
2022/10/24	3.5	65.17	0	0.00	64.50	3.5	7,415	0.05%
2022/10/21	1	65.01	5	65.52	65.50	-4	7,407	-0.05%
2022/10/20	2.1	63.08	0	0.00	63.70	2.1	7,305	0.03%
2022/10/19	0	64.90	10	64.30	65.00	-10	7,186	-0.14%
2022/10/18	10.1	62.17	5	62.80	62.70	5.1	7,006	0.07%
2022/10/17	5.1	62.81	5	64.00	63.50	0.1	6,877	0.00%
2022/10/14	0	0.00	1	63.60	63.40	-1	7,016	-0.01%
2022/10/13	5	63.20	0	0.00	63.80	5	7,296	0.07%
2022/10/11	3.3	64.04	0	0.00	63.80	3.3	7,174	0.05%
2022/10/07	1	65.60	0	0.00	65.50	1	7,077	0.01%
2022/10/05	0	0.00	1	67.10	66.70	-1	7,107	-0.01%
2022/10/04	2	65.35	10	65.23	65.40	-8	6,991	-0.11%
2022/09/30	6	63.75	5	64.50	63.80	1	6,883	0.01%
2022/09/28	20	64.50	0	0.00	64.10	20	6,765	0.30%
2022/09/26	1	65.00	0	0.00	65.40	1	6,756	0.01%
2022/09/22	2	65.75	2	66.80	66.50	0	6,801	0.00%
2022/09/21	1	67.50	0	0.00	67.60	1	6,678	0.01%
2022/09/16	0	0.00	3.2	68.09	68.10	-3.2	6,495	-0.05%
2022/09/15	0	0.00	1	67.50	69.00	-1	6,432	-0.02%
2022/09/14	1	67.50	0	0.00	67.00	1	6,424	0.02%
2022/09/13	0	0.00	1	69.20	69.20	-1	6,481	-0.02%
2022/09/12	0	0.00	0.8	68.50	68.30	-0.8	6,523	-0.01%
2022/09/08	0	0.00	5	67.90	68.70	-5	6,634	-0.08%
2022/09/06	7	67.86	5	67.68	67.80	2	6,568	0.03%
2022/09/05	1	66.70	2	67.15	67.50	-1	6,497	-0.02%
2022/08/23	0	0.00	30	64.73	64.60	-30	6,856	-0.44%
2022/08/22	3.1	65.58	0	0.00	65.20	3.1	6,855	0.05%
2022/08/18	0	0.00	1	68.00	67.70	-1	6,856	-0.01%
2022/08/16	2	66.35	5	66.84	67.20	-3	6,818	-0.04%
2022/08/12	0	0.00	4	68.98	69.20	-4	6,699	-0.06%
2022/08/09	0	0.00	1	68.00	68.10	-1	6,571	-0.02%
2022/08/08	0	0.00	1	66.30	66.50	-1	6,563	-0.02%
2022/08/04	0	0.00	4	65.77	65.80	-4	6,601	-0.06%
2022/08/03	0	0.00	1	64.70	64.80	-1	6,567	-0.02%
2022/08/01	0	0.00	2	65.20	65.00	-2	6,555	-0.03%
2022/07/29	0	0.00	2	64.80	65.30	-2	6,534	-0.03%
2022/07/28	2	64.55	1	64.50	64.30	1	6,466	0.02%
2022/07/27	2	63.80	2	64.00	64.00	0	6,445	0.00%
2022/07/26	3	63.40	5	63.40	63.50	-2	6,409	-0.03%
2022/07/25	1	62.60	1	63.00	63.00	0	6,355	0.00%
2022/07/22	0	0.00	1	62.80	62.60	-1	6,399	-0.02%
2022/07/21	8	62.19	0	0.00	62.20	8	6,405	0.12%
2022/07/20	0	0.00	15	63.75	64.60	-15	6,237	-0.24%
2022/07/15	0	0.00	1	57.80	57.50	-1	6,159	-0.02%
2022/07/07	0	0.00	1	57.40	57.10	-1	6,403	-0.02%
2022/07/05	0	0.00	1	57.40	56.60	-1	6,361	-0.02%
2022/07/04	16.1	56.27	0	0.00	55.30	16.1	6,339	0.25%
2022/07/01	16	57.16	0	0.00	57.00	16	6,286	0.25%
2022/06/28	0	0.00	1	57.30	57.60	-1	6,115	-0.02%
2022/06/27	1.1	56.91	0.1	58.20	56.90	1	6,137	0.02%
2022/06/24	0.1	57.07	0.1	59.20	56.80	0	6,048	0.00%
2022/06/22	0.2	57.86	0	0.00	58.60	0.2	5,862	0.00%
2022/06/21	0.1	58.00	0	0.00	57.90	0.1	5,766	0.00%
2022/06/20	4.2	58.17	0	0.00	58.20	4.2	5,679	0.07%
2022/06/17	8	58.81	3	58.70	59.10	5	5,627	0.09%
2022/06/16	1	60.70	0	0.00	60.30	1	5,535	0.02%
2022/06/14	0	0.00	1	61.10	60.90	-1	5,945	-0.02%
2022/06/13	3	60.83	0	0.00	61.00	3	6,012	0.05%
2022/06/10	1	62.40	0	0.00	62.40	1	6,037	0.02%
2022/06/07	0	0.00	1	63.00	63.00	-1	6,097	-0.02%
2022/06/06	1	62.00	0	0.00	62.90	1	6,110	0.02%
2022/06/01	1	64.00	3	63.57	63.50	-2	6,240	-0.03%
2022/05/31	0	0.00	1	63.20	63.20	-1	6,218	-0.02%
2022/05/30	0	0.00	1	62.60	62.80	-1	5,751	-0.02%
2022/05/27	0	0.00	1.2	61.63	61.90	-1.2	5,720	-0.02%
2022/05/26	3.1	60.94	0	0.00	60.90	3.1	5,739	0.05%
2022/05/25	0.1	61.70	0.1	62.34	62.20	0	5,896	0.00%
2022/05/24	2.1	62.20	0	0.00	61.90	2.1	5,947	0.04%
2022/05/20	1.1	62.72	1	63.70	62.90	0.1	6,029	0.00%
2022/05/19	2	62.95	0	0.00	62.90	2	6,056	0.03%
2022/05/18	2	62.70	3	63.33	63.40	-1	6,086	-0.02%
2022/05/16	1	62.10	2	63.20	63.10	-1	6,237	-0.02%
2022/05/13	4	62.40	0	0.00	62.40	4	6,275	0.06%
2022/05/12	2	62.75	0	0.00	62.60	2	6,301	0.03%
2022/05/11	1	63.60	0	0.00	63.80	1	6,304	0.02%
2022/05/09	4	63.55	0.1	63.90	63.80	3.9	6,487	0.06%
2022/05/06	2.1	64.11	1	64.50	64.80	1.1	6,722	0.02%
2022/05/05	3	65.00	1	65.30	65.30	2	6,757	0.03%
2022/04/29	1	65.00	0.1	65.00	65.00	0.9	6,835	0.01%
2022/04/28	0	0.00	12	64.80	65.30	-12	6,877	-0.17%
2022/04/27	0	0.00	1	65.40	65.60	-1	6,836	-0.01%
2022/04/22	0	0.00	1	67.00	68.00	-1	6,612	-0.02%
2022/04/21	1	66.10	4	66.38	66.80	-3	6,513	-0.05%
2022/04/20	15	63.85	12	65.23	65.70	3	6,431	0.05%
2022/04/19	1	68.50	2	68.90	68.20	-1	6,134	-0.02%
2022/04/18	2	68.45	0	0.00	68.50	2	6,087	0.03%
2022/04/15	0	0.00	1	68.10	67.60	-1	6,078	-0.02%
2022/04/13	1	68.30	3	67.80	68.10	-2	6,148	-0.03%
2022/04/12	3	66.70	0	0.00	66.70	3	6,181	0.05%
2022/04/11	0	0.00	2	66.70	66.50	-2	6,222	-0.03%
2022/04/07	0	0.00	2	66.60	66.40	-2	6,206	-0.03%
2022/04/01	0	0.00	1	68.10	68.30	-1	6,148	-0.02%
2022/03/29	0	0.00	2	67.90	68.00	-2	6,154	-0.03%
2022/03/25	0	0.00	2	67.80	67.80	-2	6,192	-0.03%
2022/03/24	0	0.00	2	67.95	67.50	-2	6,264	-0.03%
2022/03/22	0	0.00	2	67.20	67.50	-2	6,296	-0.03%
2022/03/21	0	0.00	7	66.00	66.60	-7	6,302	-0.11%
2022/03/18	15.1	66.05	1	66.60	65.50	14.1	6,251	0.23%
2022/03/17	3	71.00	0.1	70.40	71.00	2.9	5,935	0.05%
2022/03/16	0.1	69.80	0	0.00	70.10	0.1	5,822	0.00%
2022/03/15	30.6	69.99	31	69.50	69.50	-0.4	5,775	-0.01%
2022/03/11	1	70.90	1	70.60	70.60	0	5,733	0.00%
2022/03/10	1	70.40	3	70.40	70.60	-2	5,763	-0.03%
2022/03/09	0	0.00	1	69.10	69.50	-1	5,767	-0.02%
2022/03/07	1	67.50	1.1	68.14	68.50	-0.1	5,684	0.00%
2022/03/04	0	0.00	1.3	69.85	69.60	-1.3	5,678	-0.02%
2022/03/03	0	0.00	1	70.00	69.80	-1	5,652	-0.02%
2022/03/02	0	0.00	2	68.70	68.90	-2	5,629	-0.04%
2022/03/01	7	69.00	1	68.50	68.60	6	5,603	0.11%
2022/02/23	1	67.50	6	67.28	67.80	-5	5,251	-0.10%
2022/02/22	3	66.80	0	0.00	67.50	3	5,231	0.06%
2022/02/18	4	68.55	0	0.00	68.20	4	5,150	0.08%
2022/02/17	13	68.72	10	69.00	68.60	3	5,109	0.06%
2022/02/15	12	66.58	0	0.00	66.50	12	4,916	0.24%
2022/02/14	0	0.00	2	66.60	66.70	-2	4,808	-0.04%
2022/02/11	1	67.00	2	67.40	67.50	-1	4,718	-0.02%
2022/02/10	1.2	68.20	1	68.10	68.60	0.2	4,680	0.00%
2022/02/09	3	68.70	2	68.60	69.10	1	4,603	0.02%
2022/02/08	7	67.99	12	67.15	68.80	-5	4,421	-0.11%
2022/02/07	0	0.00	26	64.31	64.60	-26	4,184	-0.62%
2022/01/26	0	0.00	1	63.90	63.50	-1	4,129	-0.02%
2022/01/18	0	0.00	1.5	64.20	63.50	-1.5	4,043	-0.04%
2022/01/17	0	0.00	1	64.00	63.80	-1	4,041	-0.02%
2022/01/13	0	0.00	7	64.30	64.30	-7	4,211	-0.17%
2022/01/12	1	63.10	5	63.60	63.60	-4	4,407	-0.09%
2022/01/10	2	62.90	0	0.00	63.50	2	4,657	0.04%
2022/01/06	6.5	63.57	8	63.30	63.50	-1.5	4,689	-0.03%
2022/01/05	0	0.00	5	64.40	64.40	-5	4,721	-0.11%
2022/01/04	0	0.00	2	64.50	64.40	-2	4,711	-0.04%
2021/12/28	20	63.90	1	63.80	63.80	19	4,865	0.39%
2021/12/27	0	0.00	4	63.43	63.60	-4	4,892	-0.08%
2021/12/24	0	0.00	5	62.70	62.70	-5	4,919	-0.10%
2021/12/23	0	0.00	2	62.65	62.50	-2	5,000	-0.04%
2021/12/22	1	62.00	2	62.05	61.50	-1	5,056	-0.02%
2021/12/21	1	61.60	0	0.00	61.70	1	5,079	0.02%
2021/12/20	5.1	61.02	1	61.20	61.00	4.1	5,132	0.08%
2021/12/17	0	0.00	1	61.70	61.90	-1	5,123	-0.02%
2021/12/15	5	61.60	0	0.00	61.50	5	5,291	0.09%
2021/12/08	0	0.00	3	62.27	62.30	-3	5,538	-0.05%
2021/12/06	0	0.00	16	61.85	62.10	-16	5,513	-0.29%
2021/12/03	2	60.60	0	0.00	60.60	2	5,521	0.04%
2021/11/30	3	60.50	1	60.50	60.30	2	5,537	0.04%
2021/11/29	5	60.20	3	60.90	60.60	2	5,440	0.04%
2021/11/26	8	60.21	0	0.00	60.10	8	5,452	0.15%
2021/11/25	0	0.00	1	60.70	60.90	-1	5,480	-0.02%
2021/11/24	0	0.00	0.2	60.70	60.70	-0.2	5,520	0.00%
2021/11/23	9	60.66	0	0.00	60.40	9	5,560	0.16%
2021/11/22	1	61.30	0	0.00	61.30	1	5,603	0.02%
2021/11/18	1.8	61.63	0	0.00	61.70	1.8	5,651	0.03%
2021/11/17	0	0.00	0	61.90	62.00	0	5,640	0.00%
2021/11/16	0	62.50	1	62.00	62.60	-1	5,661	-0.02%
2021/11/15	1	62.00	5	61.92	61.80	-4	5,740	-0.07%
2021/11/10	1	61.30	12	61.34	61.20	-11	5,871	-0.19%
2021/11/08	0	0.00	0.4	61.60	61.70	-0.4	5,951	-0.01%
2021/11/05	3	60.63	1	61.30	61.50	2	5,988	0.03%
2021/11/02	3	61.10	2	61.80	61.00	1	6,042	0.02%
2021/11/01	2	61.30	0	0.00	61.50	2	6,031	0.03%
2021/10/27	1	61.80	5	61.94	62.00	-4	6,233	-0.06%
2021/10/26	0.1	61.00	2	60.80	60.80	-1.9	6,606	-0.03%
2021/10/25	6	60.55	3	60.80	60.50	3	6,647	0.05%
2021/10/21	11	60.49	0	0.00	60.40	11	6,652	0.17%
2021/10/20	8	61.03	7	61.26	60.40	1	6,581	0.02%
2021/10/19	3	62.13	0.4	62.40	62.10	2.6	6,426	0.04%
2021/10/15	1	64.50	10	64.89	64.90	-9	6,402	-0.14%
2021/10/13	0.4	64.10	2	64.50	64.20	-1.6	6,414	-0.02%
2021/10/12	0.2	62.90	0	0.00	63.20	0.2	6,344	0.00%
2021/10/08	5	64.40	12	64.19	64.00	-7	6,381	-0.11%
2021/10/07	2	63.60	0	0.00	63.10	2	6,454	0.03%
2021/10/06	0	0.00	6	63.17	63.00	-6	6,490	-0.09%
2021/10/05	2.2	61.62	0	0.00	62.30	2.2	6,472	0.03%
2021/10/04	0.2	61.90	0	0.00	62.20	0.2	6,476	0.00%
2021/10/01	3	61.57	1	61.80	62.20	2	6,517	0.03%
2021/09/30	1	62.80	5	62.00	62.50	-4	6,488	-0.06%
2021/09/29	2	64.00	0	0.00	64.40	2	6,473	0.03%
2021/09/28	0	0.00	2.9	64.70	64.50	-2.9	6,552	-0.04%
2021/09/27	0	0.00	4	64.35	64.10	-4	6,628	-0.06%
2021/09/23	7	63.40	5.3	63.55	63.80	1.7	6,730	0.03%
2021/09/22	0	60.70	1	61.50	61.80	-1	7,012	-0.01%
2021/09/17	2	61.40	0.3	60.80	61.10	1.7	7,052	0.02%
2021/09/15	1	61.80	2	61.85	61.50	-1	7,126	-0.01%
2021/09/14	1	61.40	2	61.30	61.10	-1	7,201	-0.01%
2021/09/13	0	0.00	0.2	60.80	60.60	-0.2	7,262	0.00%
2021/09/08	1	59.60	1	59.50	59.60	0	7,532	0.00%
2021/09/03	9	60.90	0	60.60	60.90	9	7,394	0.12%
2021/09/02	0	0.00	1	61.00	60.60	-1	7,395	-0.01%
2021/09/01	0	0.00	1	60.80	60.80	-1	7,385	-0.01%
2021/08/31	1	60.60	1	60.40	61.20	0	7,361	0.00%
2021/08/30	2	60.50	2	60.50	61.00	0	7,338	0.00%
2021/08/27	1	59.60	1	59.60	59.70	0	7,302	0.00%
2021/08/26	3	58.83	0	0.00	58.90	3	7,262	0.04%
2021/08/24	1	58.70	0	0.00	58.40	1	7,142	0.01%
2021/08/23	0	0.00	2	58.50	58.30	-2	7,156	-0.03%
2021/08/20	2	58.00	2	57.90	57.50	0	7,207	0.00%
2021/08/19	1	56.80	0	0.00	56.90	1	7,265	0.01%
2021/08/17	2.3	58.25	4	58.20	58.50	-1.7	7,149	-0.02%
2021/08/16	4.1	58.73	0	0.00	58.60	4.1	7,082	0.06%
2021/08/13	0	0.00	20	61.45	61.30	-20	7,037	-0.28%
2021/08/12	3	61.33	0	0.00	61.20	3	7,000	0.04%
2021/08/10	0.1	62.20	0	0.00	62.60	0.1	6,984	0.00%
2021/08/09	0	0.00	10	62.60	62.60	-10	7,005	-0.14%
2021/08/05	0.1	62.80	1	62.70	62.90	-0.9	7,051	-0.01%
2021/08/03	2.2	63.26	9	63.46	63.90	-6.8	7,211	-0.09%
2021/08/02	0	0.00	2	63.90	63.90	-2	7,178	-0.03%
2021/07/30	11.1	63.15	87	63.37	64.10	-75.9	7,141	-1.06%
2021/07/29	5	59.24	2	59.50	59.80	3	6,841	0.04%
2021/07/26	2	58.65	50	58.64	58.70	-48	7,109	-0.68%
2021/07/23	33	58.11	1	58.90	57.90	32	7,161	0.45%
2021/07/22	11	58.88	53	59.10	58.70	-42	7,133	-0.59%
2021/07/21	0.1	58.50	5	58.68	58.50	-4.9	7,069	-0.07%
2021/07/20	0	0.00	2	58.05	58.00	-2	7,000	-0.03%
2021/07/19	0	0.00	4	58.20	58.30	-4	6,988	-0.06%
2021/07/16	3	58.00	0	0.00	58.10	3	7,027	0.04%
2021/07/15	2	58.35	32	58.32	58.40	-30	7,052	-0.43%
2021/07/14	2	58.10	9	58.24	58.20	-7	7,032	-0.10%
2021/07/13	3	57.40	4	57.90	57.90	-1	6,963	-0.01%
2021/07/12	17	57.34	11	58.10	57.00	6	6,911	0.09%
2021/07/09	4	57.23	2	57.40	57.50	2	6,898	0.03%
2021/07/08	91.2	57.47	1	57.70	57.80	90.2	6,935	1.30%
2021/07/07	3	57.67	0	58.00	58.00	3	6,908	0.04%
2021/07/06	0	0.00	90	58.10	58.20	-90	6,893	-1.31%
2021/07/05	30	57.30	1	57.80	57.90	29	6,857	0.42%
2021/07/02	1	56.90	205	56.44	56.90	-204	6,726	-3.03%	大賣/鉅額交易
2021/07/01	1	57.00	130	56.80	56.60	-129	6,649	-1.94%	大賣/鉅額交易
2021/06/30	57.1	57.60	0	0.00	57.60	57.1	6,553	0.87%
2021/06/29	454	58.43	2	57.50	57.40	452	6,509	6.94%	大買/鉅額交易
2021/06/28	2	64.00	10	63.90	63.70	-8	6,222	-0.13%
2021/06/25	3	64.47	1	64.90	64.10	2	6,148	0.03%
2021/06/24	2	64.60	4	64.95	64.70	-2	6,104	-0.03%
2021/06/23	2	63.50	0	0.00	64.10	2	5,975	0.03%
2021/06/22	5	64.32	0	0.00	63.60	5	5,838	0.09%
2021/06/21	2	64.10	1	64.20	64.50	1	5,742	0.02%
2021/06/18	14	65.68	3	67.07	64.90	11	5,662	0.19%
2021/06/17	0	0.00	3	65.70	66.30	-3	5,523	-0.05%
2021/06/16	3	66.00	1	66.00	66.20	2	5,637	0.04%
2021/06/15	1	65.50	0	0.00	65.60	1	5,688	0.02%
2021/06/11	0	0.00	2	66.00	65.50	-2	5,744	-0.03%
2021/06/10	2	65.30	0	0.00	65.30	2	5,802	0.03%
2021/06/08	1	65.30	1	65.40	65.60	0	6,241	0.00%
2021/06/07	30	65.43	30	64.80	65.30	0	6,306	0.00%
2021/06/04	2	65.45	5	65.40	65.40	-3	6,356	-0.05%
2021/06/03	2	65.45	2	65.50	65.60	0	6,683	0.00%
2021/06/02	10	66.20	1	65.70	66.20	9	6,715	0.13%
2021/06/01	0	0.00	2	66.30	66.40	-2	6,879	-0.03%
2021/05/31	0	0.00	7	66.03	66.20	-7	7,003	-0.10%
2021/05/28	1	65.70	2	65.00	65.70	-1	7,047	-0.01%
2021/05/26	0	0.00	1	63.10	63.20	-1	7,288	-0.01%
2021/05/25	1	63.10	1	63.50	63.00	0	7,395	0.00%
2021/05/24	1	62.50	0	0.00	63.20	1	7,499	0.01%
2021/05/21	1	62.70	1	63.40	63.10	0	7,600	0.00%
2021/05/18	0	0.00	3	62.40	62.00	-3	7,955	-0.04%
2021/05/17	3	60.70	31	60.81	61.10	-28	8,033	-0.35%
2021/05/14	0	0.00	7.1	62.16	61.90	-7.1	8,008	-0.09%
2021/05/13	0	0.00	1	61.00	60.90	-1	8,049	-0.01%
2021/05/12	9	61.40	1	60.70	61.20	8	8,044	0.10%
2021/05/11	7	63.76	1	63.50	63.00	6	8,078	0.07%
2021/05/10	11	66.16	4.1	66.00	66.00	6.9	8,070	0.09%
2021/05/07	0	0.00	5.1	66.79	67.40	-5.1	8,241	-0.06%
2021/05/06	1	64.00	3	64.87	64.00	-2	8,286	-0.02%
2021/05/05	2	67.00	0	0.00	65.80	2	8,361	0.02%
2021/05/04	3	66.47	5	66.98	66.30	-2	8,559	-0.02%
2021/05/03	5	66.76	5	66.56	67.10	0	8,517	0.00%
2021/04/29	2	64.70	0	0.00	63.90	2	8,343	0.02%
2021/04/27	0	0.00	1	64.70	64.40	-1	8,368	-0.01%
2021/04/26	0	0.00	3	64.73	64.90	-3	8,364	-0.04%
2021/04/23	0	0.00	0	63.70	64.10	0	8,391	0.00%
2021/04/22	4	63.73	1	64.10	63.50	3	8,463	0.04%
2021/04/20	1	64.30	4	64.40	64.20	-3	8,499	-0.04%
2021/04/19	0	0.00	3	63.17	63.50	-3	8,541	-0.04%
2021/04/16	2	62.50	0	0.00	63.00	2	8,612	0.02%
2021/04/15	0	0.00	3	62.10	62.50	-3	8,690	-0.03%
2021/04/14	6	61.82	3	62.40	62.30	3	8,731	0.03%
2021/04/13	5	63.06	1	63.10	63.00	4	8,837	0.05%
2021/04/12	0	0.00	0.5	63.90	64.00	-0.5	8,901	-0.01%
2021/04/09	1.1	64.89	2	64.95	64.80	-0.9	9,032	-0.01%
2021/04/08	1	64.80	0	0.00	65.20	1	9,032	0.01%
2021/04/07	0	0.00	7	64.33	64.50	-7	8,998	-0.08%
2021/04/01	0	0.00	5	63.62	63.20	-5	8,959	-0.06%
2021/03/31	4	63.25	1	64.10	62.80	3	8,883	0.03%
2021/03/30	0	0.00	7	63.57	64.00	-7	8,781	-0.08%
2021/03/29	1	62.40	2.3	62.46	62.70	-1.3	8,740	-0.01%
2021/03/26	2	62.00	1	61.60	61.90	1	8,735	0.01%
2021/03/25	0	0.00	1	61.50	61.90	-1	8,762	-0.01%
2021/03/24	0.9	61.40	4	61.60	61.60	-3.1	8,981	-0.03%
2021/03/23	0	0.00	2	61.15	61.60	-2	8,998	-0.02%
2021/03/22	4	60.95	1	60.80	61.30	3	8,991	0.03%
2021/03/19	1	60.60	15	60.70	61.10	-14	8,988	-0.16%
2021/03/18	1	61.40	6	61.40	61.60	-5	8,868	-0.06%
2021/03/17	1	60.20	1	60.30	60.50	0	8,820	0.00%
2021/03/16	20	60.70	25	59.96	60.30	-5	8,797	-0.06%
2021/03/15	36	60.39	54	60.39	59.90	-18	8,767	-0.21%
2021/03/12	48	59.80	10	60.84	62.10	38	8,654	0.44%
2021/03/11	0	0.00	24	58.76	58.70	-24	8,470	-0.28%
2021/03/10	4.1	57.60	60	57.98	58.00	-56	8,425	-0.66%
2021/03/09	14	56.98	1	56.90	57.20	13	8,380	0.16%
2021/03/08	3	58.50	2	58.90	58.50	1	8,115	0.01%
2021/03/05	9	57.98	0	58.40	58.40	9	8,103	0.11%
2021/03/04	2.2	58.94	0	0.00	58.80	2.2	8,104	0.03%
2021/03/03	1	59.10	6.1	59.48	59.30	-5.1	8,025	-0.06%
2021/03/02	0	0.00	1	60.30	58.80	-1	7,948	-0.01%
2021/02/26	21	59.36	8.1	59.46	59.40	12.9	7,815	0.17%
2021/02/25	0	0.00	4	60.88	60.70	-4	7,575	-0.05%
2021/02/24	5	60.26	0.8	60.20	60.00	4.2	7,513	0.06%
2021/02/23	1	59.30	2	60.20	60.20	-1	7,422	-0.01%
2021/02/22	1	59.00	7	60.36	61.20	-6	7,354	-0.08%
2021/02/19	3.1	58.27	3	58.53	58.50	0.1	7,273	0.00%
2021/02/18	0	0.00	1	58.50	58.40	-1	7,244	-0.01%
2021/02/17	1	56.20	0	0.00	56.80	1	7,173	0.01%
2021/02/05	1	55.50	1	56.10	55.90	0	7,068	0.00%
2021/02/04	0	0.00	10	56.40	56.10	-10	7,039	-0.14%
2021/02/03	1	55.60	0	0.00	56.30	1	7,007	0.01%
2021/02/02	0	0.00	3	56.27	56.10	-3	6,942	-0.04%
2021/02/01	1	54.80	0	0.00	55.10	1	6,783	0.01%
2021/01/29	3	55.47	2.1	55.47	54.90	0.9	6,717	0.01%
2021/01/28	3	56.07	5.2	56.80	57.00	-2.2	6,543	-0.03%
2021/01/27	2.1	57.70	8	57.78	57.60	-5.9	6,467	-0.09%
2021/01/26	3	57.37	38	57.00	56.60	-35	6,336	-0.55%
2021/01/25	0	0.00	17.2	53.13	54.40	-17.2	6,166	-0.28%
2021/01/22	0	0.00	1	53.60	53.00	-1	6,154	-0.02%
2021/01/21	2	52.85	2	52.95	52.70	0	6,133	0.00%
2021/01/20	1	51.80	1	52.50	51.90	0	6,165	0.00%
2021/01/18	1	53.00	2	53.10	53.40	-1	6,052	-0.02%
2021/01/15	0	53.30	4	53.68	53.80	-4	6,012	-0.07%
2021/01/14	4	53.73	5	53.78	53.60	-1	5,979	-0.02%
2021/01/13	0	0.00	26	53.98	53.60	-26	5,932	-0.44%
2021/01/12	1	52.80	9	53.13	52.80	-8	5,878	-0.14%
2021/01/11	2	53.30	29	53.33	53.80	-27	5,800	-0.47%
2021/01/08	1	52.50	14	52.50	52.60	-13	5,738	-0.23%
2021/01/07	1	52.40	34	52.34	52.20	-33	5,643	-0.58%
2021/01/06	19	51.81	28.1	52.36	51.50	-9.1	5,581	-0.16%
2021/01/05	20	51.70	25	51.41	51.60	-5	5,375	-0.09%
2021/01/04	19	51.40	24.4	50.99	51.40	-5.4	5,291	-0.10%
2020/12/31	0	0.00	1	50.00	49.80	-1	5,173	-0.02%
2020/12/30	2	49.90	4	50.00	50.00	-2	5,174	-0.04%
2020/12/29	1	50.00	2	49.85	49.95	-1	5,164	-0.02%
2020/12/28	5	49.73	0	0.00	49.90	5	5,162	0.10%
2020/12/24	0	0.00	3	49.20	49.20	-3	5,185	-0.06%
2020/12/23	3	49.03	1	49.05	49.00	2	5,149	0.04%
2020/12/22	0	0.00	1	48.80	48.75	-1	5,157	-0.02%
2020/12/21	0	0.00	3	49.00	49.05	-3	5,179	-0.06%
2020/12/18	54.1	48.00	0	0.00	48.00	54.1	5,132	1.05%
2020/12/17	5	48.54	30	48.70	48.50	-25	4,936	-0.51%
2020/12/16	0	0.00	6	49.09	49.15	-6	4,909	-0.12%
2020/12/15	20	48.30	2	48.30	48.20	18	4,923	0.37%
2020/12/10	0	0.00	9	49.30	49.05	-9	4,991	-0.18%
2020/12/09	0	0.00	20	49.25	49.25	-20	4,972	-0.40%
2020/12/08	0.7	48.75	0	0.00	48.95	0.7	4,933	0.01%
2020/12/07	1	48.60	0	0.00	49.10	1	4,897	0.02%
2020/12/04	1	49.30	4	49.30	49.40	-3	4,826	-0.06%
2020/12/03	5	49.39	11.8	49.13	49.20	-6.8	4,805	-0.14%
2020/12/02	0	0.00	3	49.43	49.35	-3	4,779	-0.06%
2020/12/01	1	48.55	4	48.58	48.85	-3	4,779	-0.06%
2020/11/30	2	49.20	0	0.00	48.05	2	4,794	0.04%
2020/11/27	5	48.75	52	48.90	49.05	-47	4,647	-1.01%
2020/11/26	50	48.30	5	48.58	48.65	45	4,653	0.97%
2020/11/25	3	48.28	0	0.00	48.25	3	4,727	0.06%
2020/11/24	0	0.00	4	48.50	48.30	-4	4,747	-0.08%
2020/11/23	2	48.40	34	48.55	48.50	-32	4,715	-0.68%
2020/11/20	2	48.10	1	48.00	48.00	1	4,681	0.02%
2020/11/18	1	48.10	32	48.34	48.55	-31	4,609	-0.67%
2020/11/17	0	0.00	4	48.18	48.30	-4	4,579	-0.09%
2020/11/16	0	0.00	10	47.79	47.60	-10	4,603	-0.22%
2020/11/13	4	47.25	0	0.00	47.05	4	4,602	0.09%
2020/11/12	6	47.66	9	47.63	47.45	-3	4,589	-0.07%
2020/11/11	0	0.00	1	47.70	47.70	-1	4,608	-0.02%
2020/11/10	0	0.00	1	47.45	47.50	-1	4,618	-0.02%
2020/11/09	0	0.00	1	47.55	47.40	-1	4,629	-0.02%
2020/11/06	0	0.00	3	47.33	47.25	-3	4,654	-0.06%
2020/11/05	0	0.00	2	47.25	47.30	-2	4,711	-0.04%
2020/11/04	11	47.30	9	47.13	47.25	2	4,729	0.04%
2020/11/03	0	0.00	1	46.20	46.50	-1	4,732	-0.02%
2020/11/02	0	0.00	1	46.20	45.85	-1	4,759	-0.02%
2020/10/30	0	0.00	5	46.57	46.55	-5	4,824	-0.10%
2020/10/29	0	0.00	1	46.50	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	7	46.46	46.55	-7	5,203	-0.13%
2020/10/27	3	46.03	0	0.00	46.00	3	5,929	0.05%
2020/10/26	0	0.00	1	45.95	45.95	-1	6,008	-0.02%
2020/10/22	2	45.40	0	0.00	45.40	2	6,145	0.03%
2020/10/21	1	45.55	0	0.00	45.50	1	6,149	0.02%
2020/10/20	3	45.80	0	0.00	45.80	3	6,185	0.05%
2020/10/19	21	46.00	0	0.00	46.00	21	6,223	0.34%
2020/10/16	5	46.10	4	46.06	46.00	1	6,269	0.02%
2020/10/15	1	45.55	0	0.00	45.55	1	6,309	0.02%
2020/10/14	1	45.40	0	0.00	45.40	1	6,344	0.02%
2020/10/12	22	45.60	0	0.00	45.75	22	6,555	0.34%
2020/10/08	1	45.40	10	45.65	45.65	-9	6,709	-0.13%
2020/10/07	6	45.47	4	45.55	45.40	2	6,787	0.03%
2020/10/05	5.2	45.80	0	0.00	45.80	5.2	6,944	0.08%
2020/09/30	5	45.90	8	46.20	46.10	-3	7,076	-0.04%
2020/09/29	8	45.59	1	45.80	45.50	7	7,142	0.10%
2020/09/28	0	0.00	16	45.76	45.90	-16	7,213	-0.22%
2020/09/25	5	45.00	5	45.23	45.00	0	7,296	0.00%
2020/09/24	50	45.25	0	0.00	45.00	50	7,318	0.68%
2020/09/23	1	46.00	1	46.20	46.00	0	7,317	0.00%
2020/09/22	15	45.96	2	46.05	45.85	13	7,388	0.18%
2020/09/18	23	46.70	0	0.00	46.85	23	7,638	0.30%
2020/09/17	2	47.50	9	47.58	47.10	-7	7,787	-0.09%
2020/09/16	0	0.00	6	47.48	47.50	-6	8,393	-0.07%
2020/09/15	10	46.60	1	46.95	47.00	9	8,635	0.10%
2020/09/11	1	46.00	4	46.06	46.25	-3	9,129	-0.03%
2020/09/09	31	45.80	0	0.00	46.15	31	9,381	0.33%
2020/09/07	1	46.20	1	46.20	46.20	0	9,561	0.00%
2020/09/04	8	45.71	0	0.00	45.95	8	9,726	0.08%
2020/09/02	2	46.05	1	46.05	46.05	1	9,893	0.01%
2020/09/01	4	45.98	0	0.00	46.20	4	9,956	0.04%
2020/08/31	0	0.00	4	47.10	46.40	-4	9,990	-0.04%
2020/08/28	5	46.60	0	0.00	46.65	5	10,032	0.05%
2020/08/27	1	46.70	10	46.80	46.90	-9	10,152	-0.09%
2020/08/26	2	46.80	3	46.92	47.00	-1	10,196	-0.01%
2020/08/25	2	47.03	0	0.00	47.15	2	10,220	0.02%
2020/08/24	5	46.81	10	46.95	46.90	-5	10,330	-0.05%
2020/08/21	6	46.96	0	0.00	47.00	6	10,385	0.06%
2020/08/20	26	47.38	17	47.04	46.90	9	10,416	0.09%
2020/08/19	3	48.47	9	48.56	48.10	-6	10,435	-0.06%
2020/08/18	7	47.86	6	47.93	47.95	1	10,385	0.01%
2020/08/17	9	47.85	3	47.40	47.85	6	10,402	0.06%
2020/08/14	14	47.06	2	47.30	47.20	12	10,414	0.12%
2020/08/13	0	0.00	2	47.85	47.80	-2	10,395	-0.02%
2020/08/12	11	47.43	3	47.63	47.60	8	10,470	0.08%
2020/08/11	21	48.00	2	47.90	48.00	19	10,470	0.18%
2020/08/10	8	48.54	2	48.80	48.50	6	10,523	0.06%
2020/08/07	0	0.00	5	48.98	48.95	-5	10,562	-0.05%
2020/08/06	16	48.67	1	48.65	48.85	15	10,557	0.14%
2020/08/05	7	49.11	0	0.00	49.10	7	10,579	0.07%
2020/08/04	13	48.95	8	48.86	49.35	5	10,545	0.05%
2020/08/03	32	49.36	20	49.12	48.60	12	10,452	0.11%
2020/07/31	16	49.48	84	49.21	49.60	-68	10,222	-0.67%
2020/07/30	2	45.50	0	0.00	45.70	2	9,516	0.02%
2020/07/29	11	45.28	0	0.00	44.80	11	9,473	0.12%
2020/07/28	27	45.61	1	45.55	45.05	26	9,560	0.27%
2020/07/27	9	45.78	14	46.23	45.50	-5	9,662	-0.05%
2020/07/24	8	46.52	1	46.35	46.50	7	9,665	0.07%
2020/07/23	3	46.60	0	0.00	46.55	3	9,683	0.03%
2020/07/22	1	46.70	2	46.65	46.70	-1	9,665	-0.01%
2020/07/21	2	46.90	5	47.03	46.80	-3	9,641	-0.03%
2020/07/20	2	46.70	0.5	47.00	47.00	1.5	9,628	0.02%
2020/07/16	9	47.04	0	0.00	46.90	9	9,635	0.09%
2020/07/15	7	47.01	4	47.00	47.40	3	9,551	0.03%
2020/07/14	3	47.08	5	47.08	46.95	-2	9,476	-0.02%
2020/07/13	0	0.00	2	46.60	47.10	-2	9,445	-0.02%
2020/07/10	1	46.95	26	46.88	46.70	-25	9,418	-0.27%
2020/07/09	4	47.16	0	0.00	47.10	4	9,373	0.04%
2020/07/08	2	47.13	0	0.00	47.15	2	9,233	0.02%
2020/07/07	15	46.97	4	46.94	47.05	11	9,124	0.12%
2020/07/06	3	46.98	3	47.03	47.05	0	9,052	0.00%
2020/07/03	7	46.91	0	0.00	46.85	7	9,031	0.08%
2020/07/02	2	47.08	3	46.97	47.15	-1	9,062	-0.01%
2020/07/01	11	46.98	1	46.50	46.75	10	9,093	0.11%
2020/06/30	19	46.60	1	46.85	46.30	18	9,056	0.20%
2020/06/29	7	46.64	6	46.62	46.50	1	9,047	0.01%
2020/06/24	17	47.64	12	47.50	47.30	5	8,911	0.06%
2020/06/23	63	47.90	4	47.93	47.40	59	8,773	0.67%
2020/06/22	10	52.94	2	53.05	53.10	8	8,201	0.10%
2020/06/19	7	51.46	3	52.33	52.40	4	7,984	0.05%
2020/06/18	0	0.00	23	51.61	52.40	-23	7,710	-0.30%
2020/06/17	0	0.00	2	51.20	51.30	-2	7,599	-0.03%
2020/06/16	4	51.00	1	51.10	51.10	3	7,683	0.04%
2020/06/15	3	51.40	6	51.20	51.30	-3	7,769	-0.04%
2020/06/12	2	50.25	4	49.63	50.80	-2	7,842	-0.03%
2020/06/11	2	51.00	5	51.38	50.70	-3	7,891	-0.04%
2020/06/10	2	50.75	2	51.25	51.40	0	7,831	0.00%
2020/06/09	2	50.45	2	50.45	50.60	0	7,922	0.00%
2020/06/08	0	0.00	4	50.88	50.80	-4	8,045	-0.05%
2020/06/05	3	49.95	2	50.35	50.40	1	8,035	0.01%
2020/06/04	12	49.62	3	50.00	49.85	9	8,097	0.11%
2020/06/03	2	49.10	0	0.00	49.55	2	8,104	0.02%
2020/06/02	0.7	48.70	0	0.00	48.75	0.7	8,024	0.01%
2020/06/01	0	0.00	106	48.85	48.85	-106	8,099	-1.31%	大賣/鉅額交易
2020/05/29	3	47.87	7	48.44	48.10	-4	8,246	-0.05%
2020/05/28	0	0.00	1	48.20	48.20	-1	8,270	-0.01%
2020/05/27	51	48.74	2	48.45	48.65	49	8,475	0.58%
2020/05/26	52	47.95	14	48.05	48.00	38	8,632	0.44%
2020/05/25	0	0.00	8	47.15	47.25	-8	8,538	-0.09%
2020/05/22	7	46.75	2	46.85	46.75	5	8,600	0.06%
2020/05/21	0	0.00	2	47.23	47.35	-2	8,654	-0.02%
2020/05/20	4	46.91	2	47.00	46.80	2	8,706	0.02%
2020/05/19	0	0.00	20	46.59	46.80	-20	8,790	-0.23%
2020/05/18	0	0.00	10	45.91	45.50	-10	8,698	-0.11%
2020/05/15	13	46.20	0	0.00	46.10	13	8,648	0.15%
2020/05/14	5	46.70	1	46.75	46.85	4	8,495	0.05%
2020/05/13	1	46.90	2	46.85	46.85	-1	8,397	-0.01%
2020/05/12	2	46.90	2.6	46.99	46.90	-0.6	8,342	-0.01%
2020/05/11	10	47.04	4	47.10	46.95	6	8,288	0.07%
2020/05/08	0	0.00	38	46.96	46.95	-38	8,178	-0.46%
2020/05/07	2	46.60	1	46.65	46.45	1	8,124	0.01%
2020/05/06	5	46.41	3	46.57	46.55	2	8,039	0.02%
2020/05/05	2	46.58	16.7	46.58	46.65	-14.7	7,985	-0.18%
2020/05/04	7	45.26	4	46.33	46.50	3	7,975	0.04%
2020/04/30	18	46.29	15	46.49	46.50	3	7,841	0.04%
2020/04/29	17	45.46	24	45.65	45.40	-7	7,718	-0.09%
2020/04/28	3	44.68	4	45.15	45.05	-1	7,755	-0.01%
2020/04/27	2	44.43	1	44.50	44.40	1	7,854	0.01%
2020/04/24	0	0.00	1	44.25	43.80	-1	7,811	-0.01%
2020/04/23	2	44.00	8	43.93	44.00	-6	7,797	-0.08%
2020/04/22	1	43.25	0	0.00	43.50	1	7,731	0.01%
2020/04/21	16	42.83	9	42.90	43.00	7	7,654	0.09%
2020/04/20	3	43.40	2	43.35	43.45	1	7,573	0.01%
2020/04/17	13	43.05	1	43.05	42.95	12	7,499	0.16%
2020/04/15	4	43.58	0	0.00	43.70	4	7,306	0.05%
2020/04/14	3	42.78	4	42.91	43.25	-1	7,251	-0.01%
2020/04/13	4	42.54	1	42.50	42.55	3	7,209	0.04%
2020/04/10	1	42.15	1	42.35	42.50	0	7,197	0.00%
2020/04/09	3	42.30	0	0.00	42.15	3	7,205	0.04%
2020/04/08	2	42.38	1	42.55	42.15	1	7,196	0.01%
2020/04/07	10	42.10	2	42.38	42.10	8	7,149	0.11%
2020/04/06	1	41.85	2	42.20	42.25	-1	7,047	-0.01%
2020/03/31	3	41.20	2	41.33	41.30	1	6,843	0.01%
2020/03/30	6	40.94	0	0.00	41.00	6	6,708	0.09%
2020/03/27	4	40.94	0	0.00	40.95	4	6,649	0.06%
2020/03/26	1	41.25	3	41.07	40.85	-2	6,591	-0.03%
2020/03/25	1	40.50	5	40.79	40.50	-4	6,604	-0.06%
2020/03/24	6	39.89	5	40.09	39.35	1	6,524	0.02%
2020/03/23	4	38.96	0	0.00	38.55	4	6,496	0.06%
2020/03/20	11	40.04	1	38.80	40.65	10	6,462	0.15%
2020/03/19	4	37.91	6	37.93	37.80	-2	6,314	-0.03%
2020/03/18	0	0.00	5	39.48	39.10	-5	6,121	-0.08%
2020/03/17	17	39.51	1	39.95	39.40	16	6,012	0.27%
2020/03/16	5	41.06	55	40.76	40.35	-50	5,848	-0.85%
2020/03/13	2	41.70	11	41.39	41.30	-9	5,725	-0.16%
2020/03/12	7	42.11	4	42.05	42.00	3	5,480	0.05%
2020/03/11	4	43.95	1	43.90	44.20	3	5,258	0.06%
2020/03/10	6	44.59	30.1	44.31	44.00	-24.1	5,216	-0.46%
2020/03/09	5	43.91	0	0.00	44.00	5	5,074	0.10%
2020/03/06	13	44.37	0	0.00	44.35	13	5,015	0.26%
2020/03/05	4	45.00	33.2	44.90	44.85	-29.2	4,966	-0.59%
2020/03/04	0.2	45.25	7	44.96	45.10	-6.8	4,875	-0.14%
2020/03/03	7	44.14	2	43.93	43.95	5	4,719	0.11%
2020/03/02	18	42.74	12	43.06	42.85	6	4,574	0.13%
2020/02/27	38	44.08	5	44.05	43.85	33	4,715	0.70%
2020/02/26	1	43.60	0	0.00	43.45	1	4,524	0.02%
2020/02/25	36	43.81	1	43.50	43.95	35	4,492	0.78%
2020/02/24	4	44.48	2	44.53	44.00	2	4,496	0.04%
2020/02/21	22	46.04	6	46.40	45.60	16	4,422	0.36%
2020/02/20	11	46.88	1	46.75	46.60	10	4,361	0.23%
2020/02/19	1	47.80	0.1	47.65	47.65	0.9	4,290	0.02%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/12	3	47.15	0	47.10	47.10	3	4,532	0.07%
2020/02/10	6	46.97	0	0.00	47.00	6	4,607	0.13%
2020/02/07	2	47.35	4	47.10	47.20	-2	4,644	-0.04%
2020/02/06	1	47.70	0	0.00	47.55	1	4,794	0.02%
2020/02/03	16	46.94	0	0.00	47.00	16	4,925	0.32%
2020/01/31	1	47.80	1	47.55	47.20	0	4,919	0.00%
2020/01/30	76	47.20	9	46.93	45.65	67	4,862	1.38%
2020/01/20	4	50.00	0	0.00	50.00	4	4,775	0.08%
2020/01/17	0	0.00	6	49.98	50.00	-6	4,867	-0.12%
2020/01/16	0	0.00	5	49.50	49.50	-5	4,979	-0.10%
2020/01/15	1	49.35	0	0.00	49.00	1	5,164	0.02%
2020/01/14	1	49.15	0	0.00	49.35	1	5,622	0.02%
2020/01/13	2	49.08	0	0.00	49.25	2	5,679	0.04%
2020/01/08	0	0.00	2	48.85	48.70	-2	6,027	-0.03%
2020/01/07	6	48.98	0	0.00	48.90	6	6,080	0.10%
2020/01/06	0	0.00	1	49.15	49.05	-1	6,158	-0.02%
2020/01/02	6	49.27	0	0.00	49.20	6	6,312	0.10%
2019/12/31	6	49.35	0	0.00	49.35	6	6,321	0.09%
2019/12/30	5	49.75	0	0.00	49.90	5	6,376	0.08%
2019/12/25	0	0.00	1	49.65	49.55	-1	6,681	-0.01%
2019/12/23	1	49.70	0	0.00	49.75	1	6,920	0.01%
2019/12/20	1	50.40	10	50.97	49.65	-9	7,003	-0.13%
2019/12/18	0	0.00	5	51.10	51.10	-5	6,984	-0.07%
2019/12/17	1	50.20	10	50.50	50.60	-9	7,060	-0.13%
2019/12/16	4	50.25	0	0.00	50.50	4	7,045	0.06%
2019/12/12	1	49.85	0	0.00	49.70	1	7,039	0.01%
2019/12/11	0	0.00	5	49.95	49.90	-5	7,034	-0.07%
2019/12/06	0	0.00	1	49.20	49.10	-1	7,085	-0.01%
2019/12/05	0	0.00	1	49.20	49.50	-1	7,090	-0.01%
2019/12/04	1	48.60	0	0.00	48.75	1	7,085	0.01%
2019/12/03	1	48.40	4	49.16	48.50	-3	7,139	-0.04%
2019/12/02	1	48.35	0	0.00	48.30	1	7,129	0.01%
2019/11/29	3	48.50	0	0.00	48.40	3	7,151	0.04%
2019/11/28	5	49.18	0	0.00	49.10	5	7,169	0.07%
2019/11/26	12	49.88	1	49.90	49.75	11	7,305	0.15%
2019/11/21	2	49.93	2	50.55	50.60	0	7,051	0.00%
2019/11/20	0	0.00	6	50.38	50.60	-6	6,986	-0.09%
2019/11/19	6	49.98	0	50.10	50.40	6	7,015	0.09%
2019/11/15	1	49.30	3	49.80	49.95	-2	7,244	-0.03%
2019/11/13	1.3	50.08	0	0.00	49.95	1.3	7,462	0.02%
2019/11/12	5	49.69	4	49.95	50.60	1	7,580	0.01%
2019/11/11	3	49.98	2	49.90	49.90	1	7,577	0.01%
2019/11/08	6	50.45	0	0.00	50.40	6	7,597	0.08%
2019/11/07	0	0.00	3	50.87	51.10	-3	7,684	-0.04%
2019/11/06	1	51.20	0	0.00	50.80	1	7,782	0.01%
2019/11/05	2	51.30	1	51.50	51.50	1	7,928	0.01%
2019/10/30	0	0.00	0	49.50	49.50	0	8,577	0.00%
2019/10/28	0	0.00	1	49.10	49.55	-1	8,690	-0.01%
2019/10/25	1	49.25	1.3	49.50	49.50	-0.3	8,652	0.00%
2019/10/24	0	0.00	1	50.50	50.10	-1	8,605	-0.01%
2019/10/23	3.3	50.18	0	0.00	49.20	3.3	8,508	0.04%
2019/10/22	1	49.25	15	50.31	51.50	-14	8,344	-0.17%
2019/10/21	1	47.95	0	0.00	48.00	1	7,972	0.01%
2019/10/18	5	48.00	1	48.30	48.05	4	8,163	0.05%
2019/10/17	0	48.55	0	0.00	48.55	0	8,089	0.00%
2019/10/16	1	48.85	1	48.65	48.90	0	8,062	0.00%
2019/10/15	1	49.05	1	49.10	48.95	0	8,022	0.00%
2019/10/14	17	49.13	16	48.96	49.00	1	8,032	0.01%
2019/10/09	14	48.56	19	48.34	48.30	-5	7,978	-0.06%
2019/10/08	5	49.10	0	0.00	49.10	5	7,972	0.06%
2019/10/07	0	0.00	1	48.55	48.70	-1	7,876	-0.01%
2019/10/04	1	48.60	1	49.45	48.90	0	7,876	0.00%
2019/10/03	13	48.52	17	48.89	49.20	-4	7,817	-0.05%
2019/10/01	1.2	49.27	0	48.65	48.90	1.2	7,650	0.02%
2019/09/27	4	49.84	4	50.30	49.30	0	7,555	0.00%
2019/09/26	2	49.65	2	49.80	49.55	0	7,439	0.00%
2019/09/23	1	48.30	0	0.00	48.25	1	7,236	0.01%
2019/09/20	0	0.00	1	48.60	48.60	-1	7,247	-0.01%
2019/09/19	5	48.55	15	48.70	48.45	-10	7,127	-0.14%
2019/09/18	2	48.23	1	48.25	48.80	1	7,117	0.01%
2019/09/17	1	47.95	1	48.10	48.15	0	7,066	0.00%
2019/09/16	4	48.21	4	48.08	48.15	0	7,141	0.00%
2019/09/12	3	48.83	3	48.80	48.90	0	7,120	0.00%
2019/09/09	1	49.20	3	49.20	49.40	-2	7,083	-0.03%
2019/09/06	0	0.00	2	49.00	49.00	-2	7,067	-0.03%
2019/09/05	4	48.44	0	0.00	48.75	4	7,039	0.06%
2019/09/04	0	0.00	1	48.45	48.60	-1	6,968	-0.01%
2019/09/03	15	48.03	1	47.80	47.70	14	6,916	0.20%
2019/09/02	1	49.30	0	0.00	48.95	1	6,898	0.01%
2019/08/30	0	0.00	2	49.43	50.00	-2	6,881	-0.03%
2019/08/28	1	48.45	1	48.40	48.45	0	6,770	0.00%
2019/08/27	2	48.65	3	48.75	48.40	-1	6,762	-0.01%
2019/08/26	2	48.53	0.7	48.20	48.25	1.3	6,675	0.02%
2019/08/23	1	48.35	0	0.00	48.20	1	6,689	0.01%
2019/08/22	0	0.00	2	48.45	48.55	-2	6,697	-0.03%
2019/08/21	2	48.33	0	0.00	48.00	2	6,822	0.03%
2019/08/20	2	48.58	31	48.40	49.00	-29	6,719	-0.43%
2019/08/19	2	47.68	0	0.00	47.10	2	6,537	0.03%
2019/08/16	3	46.92	10	47.85	47.90	-7	6,449	-0.11%
2019/08/15	0	0.00	4	46.80	46.65	-4	6,267	-0.06%
2019/08/14	0	0.00	3	46.43	46.30	-3	6,153	-0.05%
2019/08/13	1	46.40	1	46.40	46.30	0	6,100	0.00%
2019/08/12	4	46.66	2	47.63	46.40	2	6,048	0.03%
2019/08/08	0	0.00	7	46.77	46.80	-7	5,952	-0.12%
2019/08/07	28	46.80	20	46.56	46.00	8	5,807	0.14%
2019/08/06	10	46.00	13	46.58	46.80	-3	5,647	-0.05%
2019/08/05	0	0.00	4	46.85	47.00	-4	5,463	-0.07%
2019/08/02	25	46.71	29	46.85	47.00	-4	5,354	-0.07%
2019/08/01	3	45.25	13.1	46.17	46.25	-10.1	5,076	-0.20%
2019/07/30	1	43.60	0	0.00	43.60	1	4,608	0.02%
2019/07/29	3	43.43	4	43.75	43.55	-1	4,599	-0.02%
2019/07/25	7	43.74	0	0.00	43.50	7	4,556	0.15%
2019/07/24	1	43.80	0	0.00	43.70	1	4,661	0.02%
2019/07/23	1	43.25	0	0.00	43.70	1	4,723	0.02%
2019/07/22	12	43.22	0	0.00	43.00	12	4,642	0.26%
2019/07/19	0	0.00	1	47.10	47.10	-1	4,397	-0.02%
2019/07/16	0	0.00	3	47.05	47.20	-3	4,222	-0.07%
2019/07/12	0	0.00	2	47.13	46.80	-2	4,122	-0.05%
2019/07/11	0	0.00	0	46.90	46.95	0	4,113	0.00%
2019/07/10	0	0.00	1	46.90	46.70	-1	4,107	-0.02%
2019/07/09	1.2	46.23	0.1	45.85	46.05	1.1	4,096	0.03%
2019/07/08	1	46.75	0	0.00	46.75	1	4,116	0.02%
2019/07/05	0	0.00	11	46.68	46.70	-11	4,175	-0.26%
2019/07/04	0	0.00	3	46.35	46.50	-3	4,206	-0.07%
2019/07/03	0	0.00	1	46.10	46.10	-1	4,224	-0.02%
2019/07/02	3	45.98	0	0.00	45.90	3	4,251	0.07%
2019/07/01	0	0.00	1	45.80	45.80	-1	4,259	-0.02%
2019/06/28	0	0.00	1	45.50	45.50	-1	4,303	-0.02%
2019/06/27	2	45.23	0	0.00	45.30	2	4,312	0.05%
2019/06/25	1	45.00	0	0.00	44.95	1	4,441	0.02%
2019/06/24	5	45.00	0	0.00	45.00	5	4,460	0.11%
2019/06/21	1	45.75	0	0.00	44.80	1	4,478	0.02%
2019/06/19	0	0.00	1	45.35	45.70	-1	4,437	-0.02%
2019/06/13	0	0.00	2	45.45	45.15	-2	4,511	-0.04%
2019/06/10	0	0.00	1	46.20	46.00	-1	4,664	-0.02%
2019/06/06	0	0.00	1	45.45	45.45	-1	4,695	-0.02%
2019/06/05	0	0.00	8	45.66	45.45	-8	4,680	-0.17%
2019/06/03	0	0.00	1	45.10	45.50	-1	4,712	-0.02%
2019/05/31	0	0.00	9	45.10	45.10	-9	4,723	-0.19%
2019/05/30	1	44.85	0	0.00	45.10	1	4,772	0.02%
2019/05/29	5	44.40	0	0.00	44.60	5	4,926	0.10%
2019/05/28	0	0.00	18	44.57	44.35	-18	5,194	-0.35%
2019/05/27	0	0.00	1	44.00	43.90	-1	5,130	-0.02%
2019/05/24	0	0.00	1	44.00	44.10	-1	5,172	-0.02%
2019/05/23	0	0.00	5	43.70	43.95	-5	5,191	-0.10%
2019/05/21	0	0.00	5.8	44.00	44.20	-5.8	5,284	-0.11%
2019/05/20	0	0.00	1	43.70	43.65	-1	5,265	-0.02%
2019/05/08	3	43.65	0	0.00	43.30	3	5,802	0.05%
2019/05/07	6	43.44	7	44.06	44.30	-1	5,821	-0.02%
2019/05/06	7	43.17	0	0.00	43.25	7	5,845	0.12%
2019/05/03	1	43.20	1	43.70	43.70	0	5,914	0.00%
2019/05/02	6	43.39	0	0.00	43.40	6	6,055	0.10%
2019/04/30	11	43.72	0	0.00	43.55	11	6,144	0.18%
2019/04/26	0	0.00	0.3	45.00	45.20	-0.3	6,104	0.00%
2019/04/25	0	0.00	1	44.95	45.10	-1	6,195	-0.02%
2019/04/23	1	44.70	0	0.00	45.00	1	6,335	0.02%
2019/04/22	0	0.00	1	44.70	44.70	-1	6,355	-0.02%
2019/04/19	1	44.40	0	0.00	44.40	1	6,437	0.02%
2019/04/17	0	0.00	1	44.55	44.30	-1	6,802	-0.01%
2019/04/15	0	0.00	13	44.70	44.50	-13	6,940	-0.19%
2019/04/11	9	44.46	0	0.00	44.25	9	7,075	0.13%
2019/04/03	0	0.00	3	44.70	44.90	-3	7,072	-0.04%
2019/04/02	0	0.00	3	44.60	44.80	-3	7,062	-0.04%
2019/04/01	3	44.80	1	44.65	44.60	2	7,061	0.03%
2019/03/28	3	44.22	4	44.91	44.05	-1	6,945	-0.01%
2019/03/26	0	0.00	7	45.25	45.35	-7	7,050	-0.10%
2019/03/25	0	0.00	5	44.44	45.30	-5	7,124	-0.07%
2019/03/22	0	0.00	1	44.70	44.85	-1	7,130	-0.01%
2019/03/21	1	44.45	1	44.55	44.40	0	7,142	0.00%
2019/03/19	2	44.18	0	0.00	44.15	2	7,223	0.03%
2019/03/18	8	43.99	1	44.15	44.30	7	7,278	0.10%
2019/03/15	0	0.00	0.3	44.10	44.10	-0.3	7,313	0.00%
2019/03/14	1	43.60	1	43.70	43.40	0	7,266	0.00%
2019/03/07	1	43.75	1	43.75	43.50	0	7,876	0.00%
2019/03/06	0	0.00	1	43.65	43.55	-1	7,935	-0.01%
2019/03/05	2	43.45	0	0.00	43.10	2	8,033	0.02%
2019/03/04	4	43.20	4	43.20	43.10	0	8,087	0.00%
2019/02/27	28	44.96	0	0.00	44.55	28	7,947	0.35%
2019/02/26	1	47.30	15	46.70	47.20	-14	7,749	-0.18%
2019/02/25	1	45.70	5.1	45.99	46.40	-4.1	7,680	-0.05%
2019/02/22	0	0.00	6	45.75	45.85	-6	7,702	-0.08%
2019/02/21	8	45.74	0	0.00	45.50	8	7,706	0.10%
2019/02/20	1	45.85	3	45.95	45.95	-2	7,720	-0.03%
2019/02/19	1	45.55	0.4	45.25	45.25	0.6	7,756	0.01%
2019/02/14	13	45.80	2	46.75	45.65	11	7,846	0.14%
2019/02/12	1	46.40	1	46.35	46.60	0	7,819	0.00%
2019/02/11	2	46.20	10.6	46.64	46.65	-8.6	7,868	-0.11%
2019/01/30	0	0.00	10	44.93	45.25	-10	7,772	-0.13%
2019/01/29	2	44.65	0	0.00	44.85	2	7,693	0.03%
2019/01/28	0	0.00	22.1	44.45	44.50	-22.1	7,670	-0.29%
2019/01/25	4	44.37	1	44.50	44.50	3	7,655	0.04%
2019/01/23	0	0.00	2	43.83	44.10	-2	7,699	-0.03%
2019/01/21	0	0.00	3	42.93	43.00	-3	7,476	-0.04%
2019/01/18	0	0.00	7	43.11	43.00	-7	7,416	-0.09%
2019/01/17	0	0.00	1	42.65	42.95	-1	7,352	-0.01%
2019/01/16	3	42.45	0	0.00	42.70	3	7,305	0.04%
2019/01/14	8	42.37	1	42.50	42.50	7	7,234	0.10%
2019/01/10	5	42.95	14.4	43.57	42.95	-9.4	7,226	-0.13%
2019/01/09	3	43.25	19	43.15	43.30	-16	7,077	-0.23%
2019/01/08	0	0.00	1	41.95	41.60	-1	6,880	-0.01%
2019/01/03	0	0.00	5	41.40	41.50	-5	6,932	-0.07%
2018/12/28	0	0.00	1	40.55	40.60	-1	6,810	-0.01%
2018/12/27	5	40.65	2	40.50	40.65	3	6,852	0.04%
2018/12/26	0	0.00	1	39.65	39.90	-1	6,852	-0.01%
2018/12/21	0	0.00	20	40.82	41.00	-20	6,899	-0.29%
2018/12/20	1	41.25	5	41.00	41.20	-4	6,826	-0.06%
2018/12/19	0	0.00	4	40.70	41.00	-4	6,774	-0.06%
2018/12/10	0	0.00	3	40.50	40.95	-3	6,518	-0.05%
2018/12/06	0	0.00	4	40.16	41.00	-4	6,658	-0.06%
2018/12/05	0	0.00	20	40.98	41.00	-20	6,605	-0.30%
2018/12/03	0	0.00	3	41.15	41.30	-3	6,481	-0.05%
2018/11/30	3	40.00	9	40.48	40.90	-6	6,372	-0.09%
2018/11/29	0	0.00	16	40.09	40.00	-16	5,899	-0.27%
2018/11/27	2	38.85	2	38.80	39.35	0	5,615	0.00%
2018/11/22	0	0.00	1	38.30	37.80	-1	5,330	-0.02%
2018/11/16	0	0.00	2	38.40	38.40	-2	5,128	-0.04%
2018/11/15	0	0.00	4	38.64	38.70	-4	5,059	-0.08%
2018/11/13	0	0.00	10	38.45	38.15	-10	4,951	-0.20%
2018/11/12	0	0.00	20	38.00	38.45	-20	4,894	-0.41%
2018/11/09	0	0.00	0.7	38.00	38.00	-0.7	4,868	-0.01%
2018/11/08	0	0.00	11	38.80	38.80	-11	4,838	-0.23%
2018/11/07	0	0.00	160	38.32	38.55	-160	4,828	-3.31%	大賣/鉅額交易
2018/11/06	0	0.00	2	37.75	38.00	-2	4,792	-0.04%
2018/11/02	160	37.09	0	0.00	37.25	160	4,796	3.34%	大買/鉅額交易
2018/11/01	0	0.00	3	36.23	37.00	-3	4,812	-0.06%
2018/10/31	3	35.30	0	0.00	35.50	3	4,742	0.06%
2018/10/26	5	35.40	2	35.45	35.40	3	4,620	0.06%
2018/10/25	1	34.95	1	34.90	35.30	0	4,637	0.00%
2018/10/23	0	0.00	4	35.63	35.65	-4	4,777	-0.08%
2018/10/22	0	0.00	4	34.83	34.70	-4	4,757	-0.08%
2018/10/19	0	0.00	1	34.15	34.50	-1	4,807	-0.02%
2018/10/16	3.2	33.94	0	0.00	33.95	3.2	4,910	0.07%
2018/10/15	13.2	33.68	9	33.95	33.65	4.2	4,934	0.08%
2018/10/12	22	33.67	0	0.00	33.65	22	4,960	0.44%
2018/10/11	8	33.49	5	33.85	33.05	3	4,978	0.06%
2018/10/09	5	36.03	0	0.00	36.10	5	4,948	0.10%
2018/10/04	1	36.90	0	0.00	36.80	1	5,058	0.02%
2018/10/03	0	0.00	1	37.35	37.35	-1	5,092	-0.02%
2018/10/02	1	37.75	0	0.00	37.80	1	5,122	0.02%
2018/10/01	0.3	38.15	0	0.00	38.15	0.3	5,124	0.01%
2018/09/28	0	0.00	10	38.40	38.40	-10	5,182	-0.19%
2018/09/27	0	0.00	2	38.20	38.40	-2	5,130	-0.04%
2018/09/26	0	0.00	10	38.00	38.00	-10	5,110	-0.20%
2018/09/25	0	0.00	5	38.45	38.20	-5	5,165	-0.10%
2018/09/21	0	0.00	4	38.13	38.10	-4	5,172	-0.08%
2018/09/18	0.1	37.60	0	0.00	37.70	0.1	5,159	0.00%
2018/09/17	0	0.00	8	37.64	37.65	-8	5,260	-0.15%
2018/09/14	0	0.00	3	37.43	37.35	-3	5,325	-0.06%
2018/09/13	0	0.00	1	37.40	37.35	-1	5,356	-0.02%
2018/09/10	2.1	35.46	3	35.28	35.35	-0.9	5,371	-0.02%
2018/09/07	2	35.60	0	0.00	35.70	2	5,532	0.04%
2018/09/06	1	35.80	0	0.00	35.80	1	5,543	0.02%
2018/09/05	1	36.10	0	0.00	36.05	1	5,601	0.02%
2018/08/31	10	36.95	0	0.00	36.95	10	5,760	0.17%
2018/08/30	0	0.00	0	36.50	36.40	0	5,755	0.00%
2018/08/29	0	0.00	11	36.37	36.50	-11	5,779	-0.19%
2018/08/27	0	0.00	1	35.60	35.70	-1	5,804	-0.02%
2018/08/24	2	35.35	0	0.00	35.35	2	5,819	0.03%
2018/08/23	6.1	35.45	0	0.00	35.55	6.1	5,967	0.10%
2018/08/22	0.1	35.90	0	0.00	35.90	0.1	6,021	0.00%
2018/08/21	1	35.90	2	35.95	35.85	-1	5,999	-0.02%
2018/08/20	10	35.25	0	0.00	35.20	10	5,995	0.17%
2018/08/17	8.3	35.26	0	0.00	35.25	8.3	5,988	0.14%
2018/08/15	5.1	35.67	0	0.00	35.70	5.1	5,961	0.09%
2018/08/14	16	35.99	0	0.00	35.90	16	5,911	0.27%
2018/08/13	4.2	36.80	2	36.80	36.60	2.2	5,821	0.04%
2018/08/10	12	37.14	6	37.15	37.20	6	5,789	0.10%
2018/08/09	8	39.98	55	40.01	39.85	-47	5,760	-0.82%
2018/08/07	1	39.95	5	39.90	39.95	-4	5,628	-0.07%
2018/08/02	6	39.80	1	39.90	39.70	5	5,595	0.09%
2018/08/01	0	0.00	20	39.90	40.00	-20	5,577	-0.36%
2018/07/31	1	39.70	3	39.97	40.20	-2	5,611	-0.04%
2018/07/30	0	0.00	2	39.90	39.95	-2	5,475	-0.04%
2018/07/27	2	39.70	1	39.70	39.75	1	5,455	0.02%
2018/07/24	5	38.60	1	38.80	38.75	4	5,485	0.07%
2018/07/23	2	38.55	0	0.00	38.55	2	5,437	0.04%
2018/07/20	0	0.00	6	38.83	38.80	-6	5,373	-0.11%
2018/07/19	6	38.86	0.3	38.55	38.55	5.7	5,334	0.11%
2018/07/18	0	0.00	1	38.50	38.50	-1	5,322	-0.02%
2018/07/13	1	37.05	0	0.00	37.55	1	5,093	0.02%
2018/07/09	1	35.95	0	0.00	36.10	1	5,014	0.02%
2018/07/06	0.2	36.00	0	0.00	35.80	0.2	5,007	0.00%
2018/07/05	6	36.30	15	36.45	36.20	-9	4,984	-0.18%
2018/07/03	2	36.50	0.2	36.75	36.50	1.9	5,123	0.04%
2018/06/28	11	36.90	0	0.00	36.95	11	5,009	0.22%
2018/06/27	13.3	37.10	0	0.00	37.00	13.3	4,984	0.27%
2018/06/26	18	36.98	0	0.00	37.00	18	4,973	0.36%
2018/06/25	8	37.56	1	37.50	37.45	7	4,848	0.14%
2018/06/22	14	37.82	0	0.00	37.95	14	4,763	0.29%
2018/06/21	1	38.10	0	0.00	38.00	1	4,686	0.02%
2018/06/15	7	38.84	10	39.00	38.55	-3	4,664	-0.06%
2018/06/13	0	0.00	0	39.80	39.80	0	4,493	0.00%
2018/06/12	0	0.00	2	40.50	40.20	-2	4,619	-0.04%
2018/06/07	3	40.52	0	0.00	40.60	3	4,985	0.06%
2018/06/06	0	0.00	5	39.54	39.90	-5	5,053	-0.10%
2018/06/01	5	38.90	0	0.00	39.05	5	5,167	0.10%
2018/05/28	0.4	39.10	1	39.05	39.20	-0.6	5,575	-0.01%
2018/05/22	2	38.45	0	0.00	38.45	2	6,619	0.03%
2018/05/17	1	38.20	1	38.45	38.20	0	6,839	0.00%
2018/05/14	1	38.50	0	38.50	38.45	1	7,048	0.01%
2018/05/08	8	37.98	1	38.55	38.50	7	7,162	0.10%
2018/05/07	3	37.57	0	0.00	37.60	3	7,132	0.04%
2018/05/04	22	38.05	0	0.00	38.00	22	7,115	0.31%
2018/05/03	0.6	38.25	0	0.00	38.00	0.6	7,152	0.01%
2018/05/02	0.5	38.85	0	0.00	38.60	0.5	7,218	0.01%
2018/04/30	0	0.00	15.1	39.37	39.25	-15.1	7,204	-0.21%
2018/04/27	0	0.00	1	39.90	39.95	-1	7,105	-0.01%
2018/04/25	2	39.65	0	0.00	40.00	2	7,150	0.03%
2018/04/24	5.4	39.59	8	40.00	39.15	-2.6	7,276	-0.04%
2018/04/23	6	40.16	0	0.00	40.25	6	7,255	0.08%
2018/04/18	2	40.90	7	40.70	40.65	-5	7,217	-0.07%
2018/04/17	3	40.92	0	0.00	41.05	3	7,234	0.04%
2018/04/16	0	0.00	7	41.32	41.40	-7	7,188	-0.10%
2018/04/13	0	0.00	6	41.07	41.20	-6	7,222	-0.08%
2018/04/12	0.1	40.80	5	40.75	40.95	-4.9	7,202	-0.07%
2018/04/11	7.1	40.54	0	0.00	40.50	7.1	7,219	0.10%
2018/04/10	4	40.25	0	0.00	40.50	4	7,210	0.06%
2018/04/09	46	40.38	0	0.00	40.40	46	7,204	0.64%
2018/04/03	17	40.35	1	40.35	40.30	16	7,080	0.23%
2018/04/02	3	41.37	0	0.00	41.10	3	7,087	0.04%
2018/03/31	5.1	41.15	5	41.30	41.40	0.1	7,119	0.00%
2018/03/30	3	40.73	0	0.00	40.65	3	7,112	0.04%
2018/03/29	13	40.39	0	0.00	40.70	13	7,101	0.18%
2018/03/28	10	40.60	0	0.00	40.60	10	7,046	0.14%
2018/03/26	2	40.25	1	40.15	40.25	1	7,075	0.01%
2018/03/23	30	40.36	3	40.33	40.50	27	7,119	0.38%
2018/03/22	9	41.34	5	41.20	41.40	4	7,142	0.06%
2018/03/21	11	41.21	0	0.00	41.10	11	7,231	0.15%
2018/03/20	2	41.55	0	0.00	41.75	2	7,292	0.03%
2018/03/19	2	42.05	0	0.00	41.95	2	7,365	0.03%
2018/03/16	7	41.94	0	0.00	41.75	7	7,679	0.09%
2018/03/15	1	41.00	6	42.08	42.35	-5	7,535	-0.07%
2018/03/14	20	40.95	1	41.15	40.75	19	7,453	0.25%
2018/03/13	2	41.50	0	0.00	41.75	2	7,307	0.03%
2018/03/12	3	41.83	1	42.15	42.00	2	7,268	0.03%
2018/03/09	1	42.45	1	42.65	42.60	0	7,218	0.00%
2018/03/07	7	42.79	12	43.14	42.60	-5	7,236	-0.07%
2018/03/05	1	43.40	11	43.17	43.00	-10	7,768	-0.13%
2018/03/02	28	42.87	5	42.86	43.00	23	7,769	0.30%
2018/03/01	25.1	43.02	9	42.88	42.70	16.1	7,735	0.21%
2018/02/27	0	0.00	13	43.56	42.00	-13	7,397	-0.18%
2018/02/26	19	43.39	23.1	43.47	43.00	-4.1	7,153	-0.06%
2018/02/23	3	42.63	2	41.50	42.70	1	6,778	0.01%
2018/02/22	0	0.00	2	39.60	39.35	-2	6,571	-0.03%
2018/02/21	0	0.00	2	38.80	39.60	-2	6,570	-0.03%
2018/02/12	6	37.42	0	0.00	37.45	6	6,535	0.09%
2018/02/09	2	37.73	0	0.00	37.65	2	6,548	0.03%
2018/02/08	2	38.48	0	0.00	38.35	2	6,568	0.03%
2018/02/07	0.8	39.60	5	39.75	39.60	-4.2	6,701	-0.06%
2018/02/06	0	0.00	0.2	39.30	39.30	-0.2	6,835	0.00%
2018/02/05	0.1	41.20	0	0.00	41.20	0.1	6,900	0.00%
2018/02/02	0	0.00	3	41.80	41.95	-3	7,010	-0.04%
2018/02/01	16.1	42.22	0	0.00	41.85	16.1	7,092	0.23%
2018/01/30	0	0.00	6	42.58	42.50	-6	7,186	-0.08%
2018/01/25	0	0.00	20	42.80	43.10	-20	7,575	-0.26%
2018/01/22	2	41.00	0	0.00	41.20	2	7,845	0.03%
2018/01/19	5	41.48	2	41.00	41.25	3	7,878	0.04%
2018/01/18	1	41.15	3	41.40	41.40	-2	7,889	-0.03%
2018/01/17	3	40.15	0	0.00	40.35	3	7,809	0.04%
2018/01/16	0	0.00	5	40.10	40.35	-5	7,860	-0.06%
2018/01/12	0	0.00	6	39.75	40.10	-6	7,977	-0.08%
2018/01/11	6	38.74	0	0.00	38.80	6	8,045	0.07%
2018/01/10	10	39.90	0	0.00	39.90	10	8,251	0.12%
2018/01/04	2	39.83	1	39.75	39.75	1	8,470	0.01%
2018/01/03	1	40.30	2	40.23	40.00	-1	8,536	-0.01%
2018/01/02	2.1	40.54	1	40.55	40.60	1.1	8,581	0.01%