光寶科 (2301)-永豐金-敦南券商分點個股進出

台股 » 個股 » 光寶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光寶科

(2301)

可現股當沖

股價
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光寶科 (2301)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	106.17	12.8	106.01	107.00	-9.8	7,755	-0.13%
2024/11/21	5	102.60	1.5	101.84	103.50	3.5	7,685	0.05%
2024/11/20	1.5	102.66	1.4	102.14	101.50	0.1	7,679	0.00%
2024/11/19	2	102.00	0	0.00	102.50	2	7,646	0.03%
2024/11/18	2	101.27	0	0.00	100.50	2	7,685	0.03%
2024/11/15	9.4	102.91	2.1	103.14	101.50	7.3	7,868	0.09%
2024/11/14	3.6	105.51	1.4	106.49	105.00	2.2	7,925	0.03%
2024/11/13	7	106.00	3.7	107.23	107.00	3.3	7,954	0.04%
2024/11/12	16.5	106.01	3	107.15	105.00	13.5	8,114	0.17%
2024/11/11	13.2	109.11	39.5	109.19	109.00	-26.3	8,137	-0.32%
2024/11/08	1	105.50	3.5	105.22	105.00	-2.5	7,721	-0.03%
2024/11/07	1.1	105.05	6	105.00	105.00	-4.9	7,896	-0.06%
2024/11/06	1	105.00	24	104.96	105.50	-23	8,137	-0.28%
2024/11/05	1	102.00	3.1	102.00	102.50	-2.1	8,318	-0.03%
2024/11/04	12.1	101.12	1	102.00	102.00	11.1	8,635	0.13%
2024/11/01	6.1	99.72	0	0.00	101.00	6.1	9,176	0.07%
2024/10/30	0.1	102.50	3	103.83	102.50	-2.9	9,768	-0.03%
2024/10/29	2.1	102.60	1.3	104.42	103.00	0.8	10,271	0.01%
2024/10/28	0	104.00	6.1	104.99	104.50	-6	10,407	-0.06%
2024/10/25	0	0.00	1	104.50	104.00	-1	10,681	-0.01%
2024/10/24	0.1	103.00	3	103.17	103.00	-2.9	10,892	-0.03%
2024/10/23	5.3	103.60	3	104.33	104.00	2.3	11,116	0.02%
2024/10/22	1.5	105.19	5	104.70	105.00	-3.6	11,317	-0.03%
2024/10/21	1	106.00	5	105.80	106.00	-4	11,562	-0.03%
2024/10/18	6.1	105.33	14	105.46	104.50	-7.9	11,751	-0.07%
2024/10/17	9	103.67	9.3	104.16	104.50	-0.3	11,823	0.00%
2024/10/16	0.3	100.80	1.1	102.00	101.50	-0.8	11,953	-0.01%
2024/10/15	3.1	102.16	2.4	101.54	101.50	0.7	12,060	0.01%
2024/10/14	1	101.50	1.1	101.96	101.50	-0.1	12,079	0.00%
2024/10/11	1.4	100.86	3.4	100.61	100.50	-2	12,199	-0.02%
2024/10/09	0	0.00	2	101.75	100.50	-2	12,411	-0.02%
2024/10/08	2	99.62	6.9	99.90	99.70	-4.9	12,870	-0.04%
2024/10/07	0.4	100.50	5.7	100.62	101.00	-5.2	13,063	-0.04%
2024/10/04	1.5	100.53	0.5	101.44	99.80	1.1	13,328	0.01%
2024/09/30	4.3	100.47	7.4	100.12	99.50	-3.1	14,255	-0.02%
2024/09/27	8.5	100.61	0.5	101.39	100.00	8	14,550	0.06%
2024/09/26	1	99.80	1.8	100.37	100.00	-0.8	14,864	-0.01%
2024/09/25	11	100.95	4.8	101.42	100.50	6.3	15,402	0.04%
2024/09/24	2.4	99.12	12	99.87	99.60	-9.6	15,738	-0.06%
2024/09/23	4.2	98.41	1.3	99.42	98.60	2.9	16,247	0.02%
2024/09/20	4.3	99.74	3.5	100.92	98.70	0.9	16,513	0.01%
2024/09/19	4	100.87	3.2	100.72	100.50	0.8	16,397	0.01%
2024/09/18	5.1	101.30	11	100.64	100.50	-5.9	16,443	-0.04%
2024/09/16	0.8	100.56	7.4	100.90	101.50	-6.6	16,616	-0.04%
2024/09/13	1.6	101.13	2.1	100.26	101.50	-0.5	16,771	0.00%
2024/09/12	7	101.07	18	101.39	101.50	-11	17,024	-0.06%
2024/09/11	4.3	97.98	15.1	98.91	99.60	-10.8	17,177	-0.06%
2024/09/10	39.3	98.64	16	99.19	96.70	23.3	17,204	0.14%
2024/09/09	3	100.33	5	101.30	101.50	-2	17,179	-0.01%
2024/09/06	1	101.00	3.1	102.02	102.00	-2.1	17,286	-0.01%
2024/09/05	0.2	102.00	7	102.14	101.50	-6.8	17,380	-0.04%
2024/09/04	19.5	100.54	16	102.06	100.50	3.5	17,516	0.02%
2024/09/03	4.8	105.07	2	106.00	105.00	2.8	17,479	0.02%
2024/09/02	1.1	106.50	7	106.50	107.00	-5.9	17,602	-0.03%
2024/08/30	0.2	106.50	1	107.50	107.00	-0.9	17,965	0.00%
2024/08/29	3.1	104.86	8.1	105.40	106.50	-5	18,247	-0.03%
2024/08/28	3.3	106.05	1	106.50	106.50	2.3	18,518	0.01%
2024/08/27	2	107.25	10	107.25	107.50	-8	19,220	-0.04%
2024/08/26	3	107.17	0.1	108.00	107.50	2.9	19,890	0.01%
2024/08/23	4	106.00	6.3	107.09	107.50	-2.3	20,384	-0.01%
2024/08/22	2.1	106.50	2	107.50	106.50	0.1	21,184	0.00%
2024/08/21	0.1	107.00	9.3	107.23	107.00	-9.2	22,756	-0.04%
2024/08/20	3.4	107.50	11	108.14	107.00	-7.7	23,732	-0.03%
2024/08/19	0.1	107.17	24.1	108.44	109.00	-24	25,430	-0.09%
2024/08/16	3	108.50	56.1	108.49	108.00	-53.1	25,448	-0.21%
2024/08/15	3.1	108.15	6.3	108.49	107.00	-3.2	25,514	-0.01%
2024/08/14	4	107.25	7.6	108.93	109.50	-3.6	25,744	-0.01%
2024/08/13	13.1	104.11	11	106.00	108.00	2.1	25,788	0.01%
2024/08/12	5	104.70	24.2	104.15	105.00	-19.2	26,059	-0.07%
2024/08/09	9	103.67	19.4	104.19	104.00	-10.4	26,125	-0.04%
2024/08/08	11.3	102.05	20.6	102.04	102.00	-9.3	26,096	-0.04%
2024/08/07	27	102.78	38.5	102.70	104.00	-11.5	26,036	-0.04%
2024/08/06	78.4	97.45	74.1	97.76	98.50	4.3	26,427	0.02%
2024/08/05	31.3	97.33	30.2	96.76	95.90	1.1	26,230	0.00%
2024/08/02	79.7	106.85	56.5	107.91	106.00	23.3	25,881	0.09%
2024/08/01	15.2	105.66	62.7	106.68	109.00	-47.5	25,319	-0.19%
2024/07/31	7.6	99.48	1	99.40	99.10	6.6	24,911	0.03%
2024/07/30	33.1	98.08	16.3	98.19	99.80	16.8	24,976	0.07%
2024/07/29	10.1	101.15	2	100.00	99.80	8.1	24,947	0.03%
2024/07/26	17.3	101.27	56.1	101.43	102.00	-38.7	24,808	-0.16%
2024/07/23	14.1	105.22	10	104.90	106.00	4.1	24,661	0.02%
2024/07/22	19.1	106.10	12	105.88	106.00	7.1	24,587	0.03%
2024/07/19	3.1	108.18	6.2	108.76	109.50	-3.1	24,533	-0.01%
2024/07/18	14.3	107.48	42.1	107.36	109.50	-27.8	24,497	-0.11%
2024/07/17	12.7	109.16	1	109.50	108.00	11.7	24,620	0.05%
2024/07/16	6.5	110.33	31.7	110.51	111.00	-25.2	24,544	-0.10%
2024/07/15	1.2	109.00	11.1	109.18	109.00	-10	24,716	-0.04%
2024/07/12	8.5	109.12	13.3	109.36	109.00	-4.9	24,934	-0.02%
2024/07/11	8.3	110.23	10.4	110.59	109.50	-2.1	25,138	-0.01%
2024/07/10	21.8	109.83	105.6	109.62	109.00	-83.8	25,515	-0.33%	大賣/
2024/07/09	25.4	106.46	1.2	106.25	107.00	24.2	25,223	0.10%
2024/07/08	6.4	106.53	7.2	107.86	107.50	-0.8	25,079	0.00%
2024/07/05	44.2	108.13	2	108.00	107.00	42.2	24,879	0.17%
2024/07/04	16.2	109.72	85.2	110.96	111.50	-69	24,670	-0.28%
2024/07/03	31.1	108.34	5.1	108.41	108.00	26	24,119	0.11%
2024/07/02	18.6	108.60	20.6	109.71	110.00	-2	23,920	-0.01%
2024/07/01	4.6	109.83	35.3	109.36	110.50	-30.7	23,860	-0.13%
2024/06/28	22.3	106.73	8	107.81	106.00	14.3	23,834	0.06%
2024/06/27	35.4	106.58	13.1	107.62	108.00	22.3	23,662	0.09%
2024/06/26	7.1	105.36	11.1	106.36	106.50	-3.9	24,105	-0.02%
2024/06/25	1.7	104.20	4	103.63	105.00	-2.3	24,427	-0.01%
2024/06/24	17.6	104.28	6	104.17	103.50	11.6	24,827	0.05%
2024/06/21	9.3	105.39	5.1	105.42	105.00	4.2	25,066	0.02%
2024/06/20	4.2	106.11	9.1	106.67	106.00	-4.9	25,150	-0.02%
2024/06/19	12.8	105.57	6.1	106.42	106.00	6.7	25,752	0.03%
2024/06/18	25.4	105.76	4	106.01	105.50	21.3	26,344	0.08%
2024/06/17	4	107.13	3.9	107.50	108.00	0.1	27,312	0.00%
2024/06/14	5	107.11	7	107.86	107.50	-2	27,680	-0.01%
2024/06/13	4.3	106.23	19	106.84	107.00	-14.7	27,751	-0.05%
2024/06/12	7.2	104.44	15	105.17	104.50	-7.8	27,966	-0.03%
2024/06/11	17.3	104.92	1	104.50	104.00	16.3	28,112	0.06%
2024/06/07	7.2	106.73	3	107.67	107.00	4.2	28,218	0.01%
2024/06/06	15.5	106.61	76	106.63	106.50	-60.5	28,381	-0.21%
2024/06/05	24.3	106.15	11.5	107.37	107.00	12.8	28,436	0.05%
2024/06/04	46.8	108.12	24	107.38	107.00	22.8	28,499	0.08%
2024/06/03	22.5	109.71	34.5	110.71	110.50	-12	28,310	-0.04%
2024/05/31	32.2	109.38	773.2	108.65	107.50	-741	28,150	-2.63%	大賣/鉅額交易
2024/05/30	64.5	110.12	622	110.92	108.00	-557.5	27,660	-2.02%	大賣/鉅額交易
2024/05/29	76	115.52	26	116.27	113.50	50	27,362	0.18%
2024/05/28	164.9	117.22	212	117.24	116.50	-47.1	27,155	-0.17%	大買/大賣/
2024/05/27	74.2	122.14	88.1	121.64	121.00	-13.9	26,700	-0.05%
2024/05/24	31.2	112.87	252.7	111.83	114.50	-221.5	25,745	-0.86%	大賣/鉅額交易
2024/05/23	1,745	109.29	160.6	110.66	112.00	1,584.4	24,932	6.35%	大買/大賣/鉅額交易
2024/05/22	2.1	103.50	17.1	103.27	103.50	-15	23,346	-0.06%
2024/05/21	2.1	100.06	4	101.25	101.50	-1.9	23,276	-0.01%
2024/05/20	13.1	99.31	15.5	101.05	100.50	-2.4	23,219	-0.01%
2024/05/17	30	100.88	25	101.22	100.00	5	23,038	0.02%
2024/05/16	26.4	101.70	0.1	103.50	100.50	26.3	22,865	0.12%
2024/05/15	0.5	104.00	4.1	104.98	104.50	-3.6	22,615	-0.02%
2024/05/14	9	103.72	1	103.50	103.50	8	22,822	0.04%
2024/05/13	3	104.51	3.6	105.46	105.00	-0.6	22,860	0.00%
2024/05/10	3.5	103.68	49	103.77	105.00	-45.5	22,805	-0.20%
2024/05/09	8.7	100.21	7.7	100.98	101.00	1	22,211	0.00%
2024/05/08	5	101.50	18.5	101.47	101.50	-13.5	22,247	-0.06%
2024/05/07	39.4	98.16	33.1	99.05	99.10	6.3	22,158	0.03%
2024/05/06	14.1	99.62	6	100.30	99.40	8.1	22,068	0.04%
2024/05/03	18.2	100.85	22.1	102.02	99.70	-3.9	22,099	-0.02%
2024/05/02	52	98.41	25.1	99.89	99.10	26.9	22,026	0.12%
2024/04/30	6.1	100.67	7.1	102.14	100.00	-1	21,895	0.00%
2024/04/29	5	101.30	10	101.45	101.00	-5	22,022	-0.02%
2024/04/26	5.2	100.82	18.7	101.09	101.00	-13.5	22,496	-0.06%
2024/04/25	20	98.78	33.3	99.74	99.40	-13.3	22,557	-0.06%
2024/04/24	1.1	98.40	261.1	97.50	98.40	-260	22,441	-1.16%	大賣/鉅額交易
2024/04/23	41.5	95.43	13	95.71	94.60	28.5	22,495	0.13%
2024/04/22	34.1	96.37	51	97.35	96.80	-17	22,353	-0.08%
2024/04/19	94.3	96.38	73.3	98.01	96.10	21	22,327	0.09%
2024/04/18	20.1	98.83	20.3	98.61	99.00	-0.1	22,146	0.00%
2024/04/17	22.9	95.94	20.5	96.21	96.30	2.5	22,060	0.01%
2024/04/16	118.8	96.41	35.8	96.34	95.30	83	22,143	0.37%	大買/
2024/04/15	11.5	100.72	5	101.20	102.00	6.5	21,669	0.03%
2024/04/12	7	103.21	2.2	104.18	103.00	4.8	21,513	0.02%
2024/04/11	3.2	103.38	8.1	103.01	104.00	-4.9	21,493	-0.02%
2024/04/10	44.5	104.07	3.7	104.28	103.50	40.8	21,433	0.19%
2024/04/09	11.3	103.70	3.5	104.42	104.00	7.8	21,390	0.04%
2024/04/08	20.1	105.15	6.6	105.51	105.00	13.5	21,360	0.06%
2024/04/03	9.8	104.45	15	104.97	104.00	-5.2	21,284	-0.02%
2024/04/02	51.5	103.88	31.3	103.38	104.00	20.2	21,089	0.10%
2024/04/01	13.7	100.69	3	101.00	100.00	10.7	20,575	0.05%
2024/03/29	50.6	100.94	19.2	100.77	101.00	31.5	20,404	0.15%
2024/03/28	69.6	108.06	22.1	107.96	106.00	47.6	19,494	0.24%
2024/03/27	60.9	113.95	13.7	112.99	112.50	47.2	19,028	0.25%
2024/03/26	22.2	117.18	52.8	118.09	120.50	-30.6	18,645	-0.16%
2024/03/25	29.8	118.71	22.1	118.89	119.00	7.7	18,501	0.04%
2024/03/22	60.6	120.25	33.5	120.91	121.50	27.1	18,373	0.15%
2024/03/21	15.7	124.12	44.2	124.28	123.50	-28.5	17,776	-0.16%
2024/03/20	62.1	119.75	101.1	120.29	123.00	-39	17,149	-0.23%	大賣/
2024/03/19	29.1	115.74	53.8	115.67	116.00	-24.7	16,220	-0.15%
2024/03/18	13.5	111.05	5.2	112.00	112.00	8.3	16,014	0.05%
2024/03/15	13.3	112.01	7.1	112.73	112.00	6.2	15,877	0.04%
2024/03/14	12.2	112.17	3	113.17	112.00	9.2	15,754	0.06%
2024/03/13	22	114.57	29.5	115.52	114.50	-7.5	15,658	-0.05%
2024/03/12	17.1	114.94	10	115.15	115.00	7.1	15,421	0.05%
2024/03/11	20.2	114.37	6.3	113.93	113.50	13.9	15,300	0.09%
2024/03/08	24.8	113.73	61.9	114.45	114.00	-37.1	15,216	-0.24%
2024/03/07	22.4	111.76	9	111.17	111.00	13.4	14,955	0.09%
2024/03/06	9.6	113.50	23	114.03	113.50	-13.4	14,923	-0.09%
2024/03/05	25.3	113.21	28.3	114.28	114.00	-3	15,414	-0.02%
2024/03/04	13.2	114.73	30.6	114.90	114.00	-17.4	15,340	-0.11%
2024/03/01	66.3	112.46	50.5	112.24	112.50	15.8	15,103	0.10%
2024/02/29	13.2	109.17	35.5	109.73	109.50	-22.3	14,922	-0.15%
2024/02/27	63.5	108.26	28.5	110.52	107.50	35	14,665	0.24%
2024/02/26	17.3	107.48	1	109.00	107.00	16.3	14,218	0.11%
2024/02/23	10.3	108.93	9.1	109.67	108.50	1.2	14,389	0.01%
2024/02/22	3.2	108.50	12.3	109.01	108.50	-9.1	14,475	-0.06%
2024/02/21	33.4	106.96	1.5	106.83	106.00	31.9	14,507	0.22%
2024/02/20	38.1	108.17	0	0.00	108.50	38.1	14,492	0.26%
2024/02/19	7.9	109.10	1.1	109.05	109.00	6.9	14,504	0.05%
2024/02/16	17.1	110.21	15.2	111.45	110.00	1.9	14,698	0.01%
2024/02/15	64.1	109.84	5	108.80	108.50	59.1	14,602	0.40%
2024/02/05	9	112.67	18	112.97	113.00	-9	14,449	-0.06%
2024/02/02	8	111.31	13.1	111.15	111.50	-5.1	14,410	-0.04%
2024/02/01	3	108.50	12	108.79	109.00	-9	14,677	-0.06%
2024/01/31	5.2	108.13	2.2	110.00	108.50	3	14,995	0.02%
2024/01/30	4.1	109.13	1	109.50	108.50	3.1	14,951	0.02%
2024/01/29	6.3	109.34	6.4	110.11	109.50	-0.1	14,980	0.00%
2024/01/26	10.1	108.70	18.9	108.56	107.50	-8.8	15,097	-0.06%
2024/01/25	22.1	111.77	3.1	111.02	111.00	19	15,316	0.12%
2024/01/24	6.3	112.62	2	113.50	112.00	4.3	15,583	0.03%
2024/01/23	23.5	113.74	53	113.08	113.50	-29.5	16,223	-0.18%
2024/01/22	59.5	115.65	34.3	115.17	114.50	25.1	16,246	0.15%
2024/01/19	33	108.20	20.9	109.28	110.00	12.1	15,779	0.08%
2024/01/18	6	106.33	15	107.14	106.50	-9	15,715	-0.06%
2024/01/17	11.1	107.68	11.8	108.57	107.50	-0.6	15,890	0.00%
2024/01/16	17.1	107.15	2.1	108.02	106.50	15	16,006	0.09%
2024/01/15	10	107.45	6.6	107.72	107.00	3.5	16,135	0.02%
2024/01/12	9	107.22	4.1	107.39	107.00	4.9	16,406	0.03%
2024/01/11	8	107.13	10.8	108.12	108.50	-2.8	16,484	-0.02%
2024/01/10	87.8	109.08	1.2	106.33	107.00	86.6	16,822	0.51%
2024/01/09	9	114.73	15	117.17	114.50	-6	17,003	-0.04%
2024/01/08	0.1	114.00	1	115.00	114.50	-0.9	17,122	0.00%
2024/01/05	2	113.00	6	114.92	114.50	-4	17,597	-0.02%
2024/01/04	3	113.83	10	113.95	113.50	-7	17,722	-0.04%
2024/01/03	14.3	112.93	1.2	113.09	112.50	13.2	18,163	0.07%
2024/01/02	37	114.78	6	115.33	115.00	31	18,268	0.17%
2023/12/29	4	117.50	2	118.25	117.00	2	18,342	0.01%
2023/12/28	4	119.00	14.1	118.60	118.00	-10.1	18,469	-0.05%
2023/12/27	11.1	117.45	5	117.50	117.00	6.1	18,597	0.03%
2023/12/26	7	115.36	5	116.20	117.00	2	19,043	0.01%
2023/12/25	6	116.50	4	117.25	116.50	2	19,286	0.01%
2023/12/22	2	115.25	16	115.53	115.50	-14	19,348	-0.07%
2023/12/21	3	114.00	2.1	114.76	114.00	0.9	19,305	0.00%
2023/12/20	23	114.83	20.3	114.75	114.00	2.7	19,235	0.01%
2023/12/19	3	112.50	0	0.00	112.50	3	19,210	0.02%
2023/12/18	3	112.33	6	113.33	112.00	-3	19,261	-0.02%
2023/12/15	11	113.45	4	114.88	112.00	7	19,464	0.04%
2023/12/14	14	114.64	13	115.15	114.50	1	19,506	0.01%
2023/12/13	13	112.38	19	113.68	113.00	-6	19,776	-0.03%
2023/12/11	21.1	111.69	9	114.17	110.50	12.1	20,717	0.06%
2023/12/08	2	112.50	15	112.87	113.00	-13	20,897	-0.06%
2023/12/07	7	110.43	3.2	111.25	110.00	3.8	21,144	0.02%
2023/12/06	9.1	111.40	12	112.08	111.50	-2.9	21,603	-0.01%
2023/12/05	0.3	109.53	15	108.83	110.50	-14.7	21,792	-0.07%
2023/12/04	20	111.00	25	110.22	110.50	-5	21,848	-0.02%
2023/12/01	10	107.50	0	0.00	108.00	10	21,927	0.05%
2023/11/30	14	107.22	13	109.08	110.00	1	22,204	0.00%
2023/11/29	22	109.98	8.9	109.52	109.00	13.2	21,907	0.06%
2023/11/28	7	107.36	0	0.00	107.50	7	22,184	0.03%
2023/11/27	0	107.00	4	107.00	107.00	-4	22,734	-0.02%
2023/11/24	2	105.52	2	107.00	107.50	0	23,074	0.00%
2023/11/23	1.3	106.68	6	106.25	106.50	-4.8	23,281	-0.02%
2023/11/22	27.1	107.54	1	107.50	107.00	26.1	23,623	0.11%
2023/11/21	19.2	110.19	18	112.72	112.00	1.2	23,791	0.01%
2023/11/20	15	108.67	6	110.33	109.00	9	24,621	0.04%
2023/11/17	9	109.28	2	110.00	109.50	7	24,927	0.03%
2023/11/16	2	110.76	1	111.00	110.50	1	25,782	0.00%
2023/11/15	16	114.03	32	115.02	112.50	-16	26,162	-0.06%
2023/11/14	9	112.00	16	113.38	113.00	-7	26,650	-0.03%
2023/11/13	12	112.04	6	112.75	112.50	6	27,219	0.02%
2023/11/10	4	111.25	11	112.91	112.50	-7	27,695	-0.03%
2023/11/09	19	111.29	12	112.29	112.00	7	28,276	0.02%
2023/11/08	12	113.75	31.1	114.76	113.50	-19.1	28,308	-0.07%
2023/11/07	9	110.50	0	0.00	110.50	9	28,422	0.03%
2023/11/06	3.1	110.84	1	111.00	111.00	2.1	29,172	0.01%
2023/11/03	3.2	110.27	20	110.25	109.00	-16.8	29,733	-0.06%
2023/11/02	4	108.88	21.2	108.66	108.50	-17.1	30,927	-0.06%
2023/11/01	13.1	103.43	24.2	103.63	103.50	-11	32,530	-0.03%
2023/10/31	34.2	102.87	2	103.00	100.00	32.2	33,831	0.10%
2023/10/30	9	106.72	2	107.75	107.00	7	34,781	0.02%
2023/10/27	0	0.00	8	108.50	108.50	-8	36,368	-0.02%
2023/10/26	0.2	107.00	6	106.08	107.00	-5.8	39,862	-0.01%
2023/10/25	5	108.90	3	109.17	109.00	2	41,518	0.00%
2023/10/24	8	108.50	11	108.95	109.00	-3	42,275	-0.01%
2023/10/23	4	106.38	4	107.75	106.00	0	43,207	0.00%
2023/10/20	23.1	106.97	25	106.86	108.00	-1.9	44,789	0.00%
2023/10/19	12	106.25	17	106.82	107.00	-5	46,031	-0.01%
2023/10/18	29.2	106.52	109	105.58	106.00	-79.8	47,121	-0.17%	大賣/
2023/10/17	107.2	109.74	65	109.15	109.50	42.2	47,248	0.09%	大買/
2023/10/16	23.1	113.48	6	113.67	113.00	17.1	47,611	0.04%
2023/10/13	95.6	116.57	18	116.86	115.50	77.6	49,033	0.16%
2023/10/12	9	122.06	28	122.95	122.50	-19	50,019	-0.04%
2023/10/11	51.2	121.13	39	124.63	119.50	12.2	51,825	0.02%
2023/10/06	23	120.87	9	121.67	119.50	14	53,145	0.03%
2023/10/05	2	120.75	3	121.50	121.50	-1	54,397	0.00%
2023/10/04	9.2	119.90	6	120.83	121.00	3.2	55,204	0.01%
2023/10/03	27.2	123.79	13	124.12	123.00	14.2	55,426	0.03%
2023/10/02	47.1	124.82	55.2	125.59	125.50	-8.1	55,661	-0.01%
2023/09/28	34	121.34	29	121.95	121.50	5	55,678	0.01%
2023/09/27	12.1	117.88	12	119.38	120.00	0.1	55,761	0.00%
2023/09/26	10.2	120.10	6.2	121.65	120.00	3.9	56,557	0.01%
2023/09/25	6	119.58	13	120.58	120.00	-7	57,134	-0.01%
2023/09/22	36	119.29	39.1	119.81	120.00	-3.1	57,243	-0.01%
2023/09/21	47.2	118.58	11.2	118.60	119.00	36	57,167	0.06%
2023/09/20	49.1	120.52	27.1	122.04	120.00	22	57,135	0.04%
2023/09/19	37.2	121.01	31	121.00	120.00	6.2	57,017	0.01%
2023/09/18	32.1	120.83	22	120.73	121.00	10	57,037	0.02%
2023/09/15	33.2	126.27	44	127.66	126.00	-10.9	56,867	-0.02%
2023/09/14	48	126.98	21	128.38	126.50	27	56,479	0.05%
2023/09/13	14	123.75	6	123.76	124.00	8	56,683	0.01%
2023/09/12	21.2	125.33	12	125.13	125.00	9.2	57,375	0.02%
2023/09/11	81.3	128.54	38.1	128.51	127.50	43.2	57,497	0.08%
2023/09/08	35.2	134.52	38.2	136.06	134.50	-3	57,338	-0.01%
2023/09/07	17.1	133.44	18.2	134.93	134.00	-1.1	57,293	0.00%
2023/09/06	84.2	135.01	20.3	135.47	134.50	63.8	57,478	0.11%
2023/09/05	72.1	131.99	47.2	133.71	134.00	24.9	57,483	0.04%
2023/09/04	34.1	133.96	21	134.36	134.00	13.1	57,142	0.02%
2023/09/01	48	134.86	21	136.88	134.50	27	57,005	0.05%
2023/08/31	45.4	135.99	42.5	137.01	137.00	2.9	56,688	0.01%
2023/08/30	79.4	140.70	60.3	139.31	138.50	19.1	56,369	0.03%
2023/08/29	27.2	140.43	44.2	141.89	141.50	-17	56,148	-0.03%
2023/08/28	68.5	140.67	207.9	139.08	138.50	-139.5	55,969	-0.25%	大賣/鉅額交易
2023/08/25	74.4	146.59	43.2	147.44	145.00	31.2	56,009	0.06%
2023/08/24	120	152.53	276.1	153.70	151.50	-156.1	55,662	-0.28%	大買/大賣/鉅額交易
2023/08/23	52	147.53	39.4	148.92	148.50	12.7	54,756	0.02%
2023/08/22	121.1	149.99	143.5	149.98	149.00	-22.4	54,411	-0.04%	大買/大賣/
2023/08/21	73.8	144.23	73	143.71	144.00	0.8	53,448	0.00%
2023/08/18	117.5	146.74	75.2	146.66	146.00	42.4	52,991	0.08%	大買/
2023/08/17	60.1	147.58	120.5	148.05	150.00	-60.4	52,290	-0.12%	大賣/
2023/08/16	108.7	143.44	75.2	144.62	147.00	33.5	51,639	0.06%	大買/
2023/08/15	38.1	142.37	94.5	143.35	143.50	-56.4	51,032	-0.11%
2023/08/14	22.6	137.34	16.2	137.41	136.50	6.4	50,387	0.01%
2023/08/11	76.6	138.89	56	137.75	137.00	20.6	50,063	0.04%
2023/08/10	88.2	135.59	111	136.62	139.00	-22.8	49,689	-0.05%	大賣/
2023/08/09	46.1	139.77	90.4	140.88	141.00	-44.3	48,829	-0.09%
2023/08/08	162.7	142.03	98.1	142.84	143.00	64.6	48,117	0.13%	大買/
2023/08/07	328.6	146.49	258.6	145.72	148.00	70	46,702	0.15%	大買/大賣/
2023/08/04	154.3	139.43	147.8	139.92	140.00	6.5	44,740	0.01%	大買/大賣/
2023/08/02	182.6	144.24	96.3	145.94	139.00	86.3	43,029	0.20%	大買/
2023/08/01	152.4	151.85	474	153.10	154.00	-321.7	41,371	-0.78%	大買/大賣/鉅額交易
2023/07/31	379.4	161.75	652.3	165.37	150.50	-272.8	39,612	-0.69%	大買/大賣/鉅額交易
2023/07/28	878.1	151.30	386.8	151.38	159.50	491.3	36,026	1.36%	大買/大賣/鉅額交易
2023/07/27	165.4	147.41	155.4	148.13	145.00	10	34,268	0.03%	大買/大賣/
2023/07/26	388	145.68	501.2	147.55	146.50	-113.2	33,322	-0.34%	大買/大賣/鉅額交易
2023/07/25	250.3	147.02	131.4	146.54	142.00	119	32,102	0.37%	大買/大賣/鉅額交易
2023/07/24	412	147.72	342.4	149.35	149.00	69.6	30,314	0.23%	大買/大賣/
2023/07/21	146.1	141.46	505.3	144.36	146.00	-359.1	28,767	-1.25%	大買/大賣/鉅額交易
2023/07/20	228	139.31	59	138.99	139.00	169	27,572	0.61%	大買/鉅額交易
2023/07/19	107.1	139.23	273	141.66	136.50	-165.9	27,010	-0.61%	大買/大賣/鉅額交易
2023/07/18	276.5	143.30	167.1	140.94	139.50	109.4	26,162	0.42%	大買/大賣/鉅額交易
2023/07/17	237.2	147.31	240.7	148.83	145.50	-3.5	24,515	-0.01%	大買/大賣/
2023/07/14	302.5	140.67	356.7	135.74	144.00	-54.3	23,051	-0.24%	大買/大賣/
2023/07/13	187.5	130.22	280.6	135.28	134.00	-93	21,163	-0.44%	大買/大賣/
2023/07/12	326	125.39	199.3	126.20	126.50	126.7	19,458	0.65%	大買/大賣/鉅額交易
2023/07/11	81	119.19	153.2	120.30	120.00	-72.2	18,087	-0.40%	大賣/
2023/07/10	34	112.56	151	112.96	112.00	-117	17,143	-0.68%	大賣/鉅額交易
2023/07/07	66.2	112.89	265	112.69	111.00	-198.8	16,763	-1.19%	大賣/鉅額交易
2023/07/06	57.8	114.88	39	116.46	114.50	18.8	16,320	0.12%
2023/07/05	42.1	116.04	37	115.76	115.00	5.1	15,799	0.03%
2023/07/04	98	118.11	175.3	117.39	119.00	-77.2	15,353	-0.50%	大賣/
2023/07/03	151	110.75	157.1	110.47	113.50	-6.1	14,419	-0.04%	大買/大賣/
2023/06/30	0.1	104.00	20	103.75	103.50	-19.9	13,706	-0.15%
2023/06/29	51	100.72	61	102.04	102.00	-10	13,486	-0.07%
2023/06/28	91	99.62	71	100.61	100.00	20	13,410	0.15%
2023/06/27	33.1	99.43	22	100.09	99.30	11.1	13,300	0.08%
2023/06/26	97	100.72	70.4	100.21	101.00	26.6	13,128	0.20%
2023/06/21	90.1	104.69	72	104.44	105.00	18.1	12,831	0.14%
2023/06/20	41.1	105.50	12.3	105.81	105.00	28.8	12,492	0.23%
2023/06/19	213.1	108.16	194.1	109.27	107.00	19	12,045	0.16%	大買/大賣/
2023/06/16	105.1	106.20	139.7	106.51	105.00	-34.5	11,437	-0.30%	大買/大賣/
2023/06/15	163	107.36	184.4	108.87	111.00	-21.4	10,309	-0.21%	大買/大賣/
2023/06/14	50	101.65	75.5	104.05	101.00	-25.5	9,973	-0.26%
2023/06/13	41.1	103.09	19.3	103.01	103.00	21.8	9,704	0.22%
2023/06/12	87	103.79	54.5	103.91	103.00	32.5	9,570	0.34%
2023/06/09	86	96.88	107.5	97.70	97.60	-21.5	9,348	-0.23%	大賣/
2023/06/08	48	93.50	14	94.32	93.80	34	9,261	0.37%
2023/06/07	53.4	96.29	41.8	96.05	96.20	11.6	9,169	0.13%
2023/06/06	20.2	92.90	6.1	93.77	93.90	14.1	9,024	0.16%
2023/06/05	16	91.96	41.1	93.85	96.00	-25.1	9,084	-0.28%
2023/06/02	12	88.35	105.6	89.08	89.80	-93.6	8,835	-1.06%	大賣/
2023/06/01	35	86.81	21	87.93	86.20	14	8,725	0.16%
2023/05/31	43	86.74	58.7	87.92	89.00	-15.7	8,669	-0.18%
2023/05/30	14	85.49	32	86.71	86.70	-18	8,213	-0.22%
2023/05/29	19.5	85.96	47.2	86.49	86.40	-27.7	8,084	-0.34%
2023/05/26	10	82.98	43.1	82.82	83.30	-33.1	8,025	-0.41%
2023/05/25	1	80.40	0	0.00	80.70	1	7,915	0.01%
2023/05/24	12	79.40	0	0.00	79.80	12	7,900	0.15%
2023/05/23	14	79.59	6	80.40	80.20	8	7,825	0.10%
2023/05/22	12	81.17	0	81.00	81.40	12	7,742	0.15%
2023/05/19	4	81.60	1.1	81.24	81.90	2.9	7,666	0.04%
2023/05/18	0	0.00	119.1	81.85	82.00	-119.1	7,660	-1.55%	大賣/鉅額交易
2023/05/17	4	79.55	30	80.27	80.50	-26	7,578	-0.34%
2023/05/16	17	76.85	33	77.88	78.60	-16	7,471	-0.21%
2023/05/15	2	76.10	2	76.80	76.40	0	7,364	0.00%
2023/05/12	0	0.00	15.1	77.12	76.10	-15.1	7,394	-0.20%
2023/05/11	0	0.00	15.1	77.12	77.20	-15.1	7,436	-0.20%
2023/05/10	12	75.50	19	76.39	76.60	-7	7,440	-0.09%
2023/05/09	8	75.88	4	76.75	76.60	4	7,431	0.05%
2023/05/08	1.2	76.50	28	76.71	76.90	-26.8	7,460	-0.36%
2023/05/05	0	76.00	25.1	76.34	76.20	-25	7,460	-0.34%
2023/05/04	2	75.00	10.1	75.91	76.00	-8.1	7,468	-0.11%
2023/05/03	1	75.00	0	74.70	75.40	1	7,453	0.01%
2023/05/02	1.5	75.67	47.2	74.93	75.90	-45.7	7,500	-0.61%
2023/04/28	22	73.21	28	73.86	73.50	-6	7,575	-0.08%
2023/04/27	12	73.02	53.1	73.14	73.30	-41.1	7,550	-0.54%
2023/04/26	51	71.70	37	72.11	72.20	14	7,445	0.19%
2023/04/25	52	71.89	28	73.10	71.80	24	7,355	0.33%
2023/04/24	64	72.30	7	72.91	72.00	57	7,261	0.79%
2023/04/21	43	72.92	24	73.88	73.20	19	7,214	0.26%
2023/04/20	24	72.94	8	73.35	72.90	16	7,163	0.22%
2023/04/19	34	73.26	6	74.23	73.20	28	7,236	0.39%
2023/04/18	74	73.47	16	74.11	73.60	58	7,170	0.81%
2023/04/17	12.1	75.11	0	0.00	75.30	12.1	7,081	0.17%
2023/04/14	6	76.13	45.4	75.75	76.30	-39.4	6,973	-0.56%
2023/04/13	8	74.40	13	74.92	74.40	-5	6,880	-0.07%
2023/04/12	24	74.03	40.1	74.48	74.60	-16.1	6,844	-0.23%
2023/04/11	5	73.42	10	74.18	73.80	-5	6,840	-0.07%
2023/04/10	18.4	73.21	2	73.90	73.40	16.4	6,786	0.24%
2023/04/07	16	73.49	0	0.00	73.20	16	6,755	0.24%
2023/04/06	0	0.00	16.1	74.17	74.40	-16.1	6,730	-0.24%
2023/03/31	0.1	73.30	6	73.47	73.30	-5.9	6,693	-0.09%
2023/03/30	2	72.60	6	73.30	73.50	-4	7,041	-0.06%
2023/03/29	8	72.38	2	73.10	73.00	6	7,440	0.08%
2023/03/28	7	72.96	4	73.03	72.70	3	7,766	0.04%
2023/03/27	5	72.76	21	72.99	73.00	-16	8,045	-0.20%
2023/03/24	1	72.49	23	72.03	72.30	-22	8,446	-0.26%
2023/03/23	2	71.30	9	71.17	71.30	-7	8,440	-0.08%
2023/03/22	1	70.00	17	71.04	71.00	-16	8,505	-0.19%
2023/03/21	4	69.50	0	0.00	69.60	4	8,539	0.05%
2023/03/20	5	69.84	0	0.00	69.80	5	8,571	0.06%
2023/03/17	17.1	69.96	3	70.37	70.50	14.1	8,630	0.16%
2023/03/16	38	70.18	10	70.80	70.00	28	8,528	0.33%
2023/03/15	8	74.00	25.1	74.90	74.10	-17.1	8,658	-0.20%
2023/03/14	13	73.61	14	74.91	74.20	-1	8,568	-0.01%
2023/03/13	5	74.06	94.3	74.30	74.40	-89.3	8,455	-1.06%
2023/03/10	24	73.24	7	72.80	73.10	17	8,371	0.20%
2023/03/09	18.1	73.96	0.1	75.00	73.60	18	8,368	0.22%
2023/03/08	8	74.85	6.3	74.94	75.00	1.7	8,389	0.02%
2023/03/07	20	75.00	20.7	75.20	75.30	-0.7	8,261	-0.01%
2023/03/06	0	74.08	45.2	74.10	74.30	-45.2	8,212	-0.55%
2023/03/03	0	72.90	24.3	72.89	72.70	-24.3	8,155	-0.30%
2023/03/02	1.3	71.82	61	71.17	71.80	-59.7	8,112	-0.74%
2023/03/01	13	69.25	2	69.20	69.20	11	8,104	0.14%
2023/02/24	6	69.43	2	69.30	69.50	4	8,146	0.05%
2023/02/23	9	69.50	0	0.00	69.50	9	8,075	0.11%
2023/02/22	22	69.38	0	0.00	69.40	22	8,029	0.27%
2023/02/21	12	69.95	10	69.80	69.80	2	7,989	0.03%
2023/02/20	0	0.00	6	70.37	70.40	-6	8,046	-0.07%
2023/02/17	0	0.00	9	70.12	70.10	-9	8,135	-0.11%
2023/02/16	5	69.40	21	69.93	70.00	-16	8,186	-0.20%
2023/02/15	17	69.24	1	69.20	69.10	16	8,175	0.20%
2023/02/14	12	69.60	1	69.60	69.60	11	8,206	0.13%
2023/02/13	6	69.37	5	69.90	69.60	1	8,223	0.01%
2023/02/10	22	69.65	10	69.50	69.50	12	8,255	0.15%
2023/02/09	0	0.00	35	70.42	70.30	-35	8,232	-0.43%
2023/02/08	0	0.00	21	69.40	69.40	-21	8,188	-0.26%
2023/02/07	2	68.30	17	68.76	68.70	-15	8,171	-0.18%
2023/02/06	0	0.00	24	68.48	68.30	-24	8,198	-0.29%
2023/02/03	2	66.80	36.1	67.94	68.20	-34.1	8,259	-0.41%
2023/02/02	8.5	66.90	9.1	67.34	67.00	-0.6	8,238	-0.01%
2023/02/01	9	66.28	0	0.00	66.40	9	8,198	0.11%
2023/01/31	9	66.47	3	67.63	66.40	6	8,226	0.07%
2023/01/30	13	66.40	14	67.45	67.50	-1	8,190	-0.01%
2023/01/17	2	65.10	13	65.71	65.70	-11	8,155	-0.13%
2023/01/16	19	64.87	13	65.15	65.00	6	8,154	0.07%
2023/01/13	26	65.00	7	65.64	65.10	19	8,288	0.23%
2023/01/12	21	65.29	7	65.57	65.00	14	8,474	0.17%
2023/01/11	14	65.27	2	65.30	65.10	12	8,611	0.14%
2023/01/10	1	65.40	28	65.80	66.10	-27	8,725	-0.31%
2023/01/09	16	65.04	14	65.54	65.00	2	8,773	0.02%
2023/01/06	2	64.70	0	0.00	64.70	2	8,730	0.02%
2023/01/05	0	0.00	23	64.87	64.90	-23	8,829	-0.26%
2023/01/04	8	64.03	0	0.00	63.90	8	8,879	0.09%
2023/01/03	0	0.00	23	64.33	64.20	-23	8,986	-0.26%
2022/12/30	2	63.80	15	64.23	63.80	-13	8,983	-0.14%
2022/12/29	5.1	62.90	10	63.26	63.50	-5	9,021	-0.05%
2022/12/28	11	63.69	0	0.00	63.60	11	9,113	0.12%
2022/12/27	2	63.90	3	64.40	64.00	-1	9,182	-0.01%
2022/12/23	4	63.53	2	63.90	64.00	2	9,324	0.02%
2022/12/22	10	63.77	21	64.30	64.30	-11	9,384	-0.12%
2022/12/21	27	63.07	26	63.21	63.30	1	9,078	0.01%
2022/12/20	27	63.76	0	0.00	63.20	27	8,711	0.31%
2022/12/19	17	64.09	10	64.30	64.20	7	8,371	0.08%
2022/12/16	26.5	64.38	22	65.01	65.20	4.5	8,006	0.06%
2022/12/15	0.5	65.10	10	65.28	65.10	-9.5	7,710	-0.12%
2022/12/14	0	0.00	23	64.70	65.10	-23	7,781	-0.30%
2022/12/13	6	63.53	0	0.00	63.40	6	7,832	0.08%
2022/12/12	3	63.67	6	63.83	64.00	-3	7,871	-0.04%
2022/12/09	7	63.00	3	63.60	63.70	4	8,007	0.05%
2022/12/08	12	62.84	6	62.80	63.10	6	8,051	0.07%
2022/12/07	40	63.94	0	0.00	62.60	40	7,992	0.50%
2022/12/06	2	65.50	20	65.73	65.80	-18	7,778	-0.23%
2022/12/05	12	64.60	5	65.20	65.30	7	7,748	0.09%
2022/12/02	25	65.08	5	65.10	65.10	20	7,717	0.26%
2022/12/01	12	65.33	10	65.76	65.80	2	7,677	0.03%
2022/11/30	23	65.20	4	65.65	65.60	19	7,673	0.25%
2022/11/29	4	64.90	18	65.82	65.60	-14	7,635	-0.18%
2022/11/28	5	64.24	19	65.16	65.50	-14	7,591	-0.18%
2022/11/25	40	64.78	5	64.78	64.50	35	7,561	0.46%
2022/11/24	14	64.41	34.8	65.62	66.10	-20.8	7,516	-0.28%
2022/11/23	22	63.33	17	64.16	64.10	5	7,472	0.07%
2022/11/22	40.5	64.30	0	0.00	64.10	40.5	7,402	0.55%
2022/11/21	60	66.18	2	65.85	65.70	58	7,329	0.79%
2022/11/18	6	66.97	7.3	67.42	67.40	-1.3	7,258	-0.02%
2022/11/17	45	66.84	14	67.37	67.50	31	7,263	0.43%
2022/11/16	5	67.34	57	67.62	67.60	-52	7,251	-0.72%
2022/11/15	45	65.42	36	66.15	66.70	9	7,233	0.12%
2022/11/14	1	66.60	18	67.01	67.10	-17	7,167	-0.24%
2022/11/11	16	65.89	26	66.33	65.90	-10	7,152	-0.14%
2022/11/10	35	65.52	10	65.82	65.60	25	7,171	0.35%
2022/11/09	18	66.54	0	0.00	66.60	18	7,205	0.25%
2022/11/08	31	66.63	31	66.92	67.00	0	7,280	0.00%
2022/11/07	26	66.68	32	66.96	67.00	-6	7,317	-0.08%
2022/11/04	28	65.76	12	66.32	66.40	16	7,366	0.22%
2022/11/03	12	65.62	13	66.36	66.40	-1	7,421	-0.01%
2022/11/02	9	66.08	4	66.50	66.40	5	7,492	0.07%
2022/11/01	1	66.60	56	65.62	66.70	-55	7,468	-0.74%
2022/10/31	14	63.86	8	64.29	64.00	6	7,416	0.08%
2022/10/28	16	64.17	4	64.90	64.20	12	7,449	0.16%
2022/10/27	14	64.73	8	65.45	64.50	6	7,463	0.08%
2022/10/26	5	64.28	19	65.18	65.40	-14	7,481	-0.19%
2022/10/25	34	64.50	27	65.13	64.70	7	7,462	0.09%
2022/10/24	51	65.01	0.5	64.70	64.50	50.5	7,415	0.68%
2022/10/21	14	65.40	38	65.21	65.50	-24	7,407	-0.32%
2022/10/20	45.5	63.78	4	62.93	63.70	41.5	7,305	0.57%
2022/10/19	9	65.16	48.1	64.80	65.00	-39.1	7,186	-0.54%
2022/10/18	30.1	62.28	17	62.64	62.70	13.1	7,006	0.19%
2022/10/17	12	62.96	14	63.69	63.50	-2	6,877	-0.03%
2022/10/14	20	63.74	0	0.00	63.40	20	7,016	0.29%
2022/10/13	33	63.52	18	63.92	63.80	15	7,296	0.21%
2022/10/12	4	63.80	14	64.69	64.50	-10	7,247	-0.14%
2022/10/11	32	63.68	20	63.80	63.80	12	7,174	0.17%
2022/10/07	43	65.67	3	65.90	65.50	40	7,077	0.57%
2022/10/06	10	66.50	0	0.00	66.40	10	7,112	0.14%
2022/10/05	1	67.00	28	66.78	66.70	-27	7,107	-0.38%
2022/10/04	2	65.55	13	65.51	65.40	-11	6,991	-0.16%
2022/10/03	10.1	63.20	0	0.00	63.20	10.1	6,896	0.15%
2022/09/30	19.2	63.64	6	63.83	63.80	13.2	6,883	0.19%
2022/09/29	20	64.60	20	65.14	64.70	0	6,822	0.00%
2022/09/28	8	64.80	5	64.26	64.10	3	6,765	0.04%
2022/09/26	1	65.00	1	65.60	65.40	0	6,756	0.00%
2022/09/23	40.2	66.57	5	66.60	66.30	35.2	6,738	0.52%
2022/09/22	46	65.91	41	66.62	66.50	5	6,801	0.07%
2022/09/21	56	67.81	41	67.46	67.60	15	6,678	0.22%
2022/09/20	72	68.25	55	68.13	68.20	17	6,583	0.26%
2022/09/19	40	68.33	75	68.72	68.60	-35	6,527	-0.54%
2022/09/16	51	67.90	61	68.24	68.10	-10	6,495	-0.15%
2022/09/15	35	67.48	109	68.55	69.00	-74	6,432	-1.15%	大賣/
2022/09/14	97	67.51	52	67.02	67.00	45	6,424	0.70%
2022/09/13	50	68.63	70	69.13	69.20	-20	6,481	-0.31%
2022/09/12	104	68.57	73	68.31	68.30	31	6,523	0.48%	大買/
2022/09/08	45	67.48	48.1	68.68	68.70	-3.1	6,634	-0.05%
2022/09/07	47	67.30	45	67.20	67.20	2	6,599	0.03%
2022/09/06	39	67.44	59	67.68	67.80	-20	6,568	-0.30%
2022/09/05	1	67.80	41	67.53	67.50	-40	6,497	-0.62%
2022/09/02	10	65.80	29	65.99	65.60	-19	6,447	-0.29%
2022/09/01	28	64.59	22	65.42	65.20	6	6,423	0.09%
2022/08/31	2	65.00	7	65.77	65.80	-5	6,411	-0.08%
2022/08/30	1	64.60	17	65.64	65.30	-16	6,392	-0.25%
2022/08/29	14	64.54	9	64.20	64.50	5	6,374	0.08%
2022/08/26	20	65.03	6	65.65	65.10	14	6,367	0.22%
2022/08/25	2	64.90	0	0.00	64.80	2	6,351	0.03%
2022/08/24	11	64.93	1.2	64.92	64.90	9.8	6,391	0.15%
2022/08/23	3	64.83	6	64.90	64.60	-3	6,856	-0.04%
2022/08/22	31.1	65.55	0	0.00	65.20	31.1	6,855	0.45%
2022/08/19	10	67.50	0	0.00	67.70	10	6,832	0.15%
2022/08/18	0	0.00	5	67.80	67.70	-5	6,856	-0.07%
2022/08/17	11	66.61	17	67.52	67.70	-6	6,860	-0.09%
2022/08/16	2	66.80	1	67.20	67.20	1	6,818	0.01%
2022/08/15	6	68.48	7	69.07	68.30	-1	6,781	-0.01%
2022/08/12	0	0.00	28	68.83	69.20	-28	6,699	-0.42%
2022/08/11	10	67.50	0	0.00	67.90	10	6,647	0.15%
2022/08/10	20	67.05	26	67.91	67.60	-6	6,613	-0.09%
2022/08/09	0	0.00	38	67.64	68.10	-38	6,571	-0.58%
2022/08/05	0	0.00	15	66.63	66.50	-15	6,597	-0.23%
2022/08/04	0	0.00	17.1	65.83	65.80	-17.1	6,601	-0.26%
2022/08/03	1	64.30	1	64.80	64.80	0	6,567	0.00%
2022/08/02	20	65.08	22	65.11	65.10	-2	6,608	-0.03%
2022/07/29	0	0.00	2	64.95	65.30	-2	6,534	-0.03%
2022/07/28	5	63.50	7	64.30	64.30	-2	6,466	-0.03%
2022/07/27	0	63.40	0	0.00	64.00	0	6,445	0.00%
2022/07/26	0	0.00	2	63.35	63.50	-2	6,409	-0.03%
2022/07/21	36	62.03	11	61.99	62.20	25	6,405	0.39%
2022/07/20	5	63.30	36.3	64.44	64.60	-31.3	6,237	-0.50%
2022/07/19	0	0.00	44	58.74	58.80	-44	6,024	-0.73%
2022/07/18	17	57.49	1	57.90	57.90	16	6,080	0.26%
2022/07/15	0	0.00	1	57.70	57.50	-1	6,159	-0.02%
2022/07/14	19.1	57.30	1	57.80	57.50	18.1	6,440	0.28%
2022/07/13	0	0.00	22	58.20	58.20	-22	6,439	-0.34%
2022/07/12	2	56.65	1	57.20	56.80	1	6,418	0.02%
2022/07/11	1	57.10	18	57.70	57.10	-17	6,401	-0.27%
2022/07/08	18.1	57.15	0.1	57.60	57.20	18	6,415	0.28%
2022/07/07	0.1	57.40	1.1	56.85	57.10	-1	6,403	-0.02%
2022/07/06	1	56.10	0	0.00	55.40	1	6,388	0.02%
2022/07/05	0	0.00	2	57.10	56.60	-2	6,361	-0.03%
2022/07/04	31.2	55.24	21.2	55.63	55.30	10	6,339	0.16%
2022/07/01	13	57.35	5	57.00	57.00	8	6,286	0.13%
2022/06/30	1	56.80	2.1	57.77	57.90	-1.1	6,237	-0.02%
2022/06/29	1	57.70	1.7	58.17	57.70	-0.7	6,124	-0.01%
2022/06/28	0	0.00	11.9	57.56	57.60	-11.9	6,115	-0.19%
2022/06/27	4	56.93	1.1	57.81	56.90	2.9	6,137	0.05%
2022/06/24	14	57.59	15	56.93	56.80	-1	6,048	-0.02%
2022/06/23	1	57.90	2	58.30	58.30	-1	5,979	-0.02%
2022/06/22	0	0.00	5	58.44	58.60	-5	5,862	-0.09%
2022/06/21	11.1	58.26	2.5	58.08	57.90	8.6	5,766	0.15%
2022/06/20	10.6	58.59	0.1	58.40	58.20	10.5	5,679	0.18%
2022/06/17	27.4	58.94	0	0.00	59.10	27.4	5,627	0.49%
2022/06/16	11	61.35	5	60.30	60.30	6	5,535	0.11%
2022/06/15	3	60.90	5.1	61.31	61.00	-2.1	5,836	-0.04%
2022/06/14	2	60.95	0	0.00	60.90	2	5,945	0.03%
2022/06/13	24.5	60.64	2	61.30	61.00	22.5	6,012	0.37%
2022/06/10	26	62.40	0	0.00	62.40	26	6,037	0.43%
2022/06/09	25	62.81	1	63.20	63.10	24	6,077	0.39%
2022/06/08	1	63.90	13	63.88	63.60	-12	6,082	-0.20%
2022/06/07	3.5	63.01	4	63.10	63.00	-0.5	6,097	-0.01%
2022/06/06	12	62.35	5	62.92	62.90	7	6,110	0.11%
2022/06/02	3	62.90	0	0.00	62.90	3	6,138	0.05%
2022/06/01	3	63.97	1	63.80	63.50	2	6,240	0.03%
2022/05/31	2	61.60	3	62.80	63.20	-1	6,218	-0.02%
2022/05/30	3	62.17	2	62.40	62.80	1	5,751	0.02%
2022/05/27	0	0.00	6	61.83	61.90	-6	5,720	-0.10%
2022/05/26	18.2	61.20	5	60.90	60.90	13.2	5,739	0.23%
2022/05/25	13.1	61.85	0	0.00	62.20	13.1	5,896	0.22%
2022/05/24	7	62.23	0	0.00	61.90	7	5,947	0.12%
2022/05/23	25	62.19	3	62.40	62.40	22	5,972	0.37%
2022/05/19	1	62.70	3	63.10	62.90	-2	6,056	-0.03%
2022/05/18	2.1	62.71	8	63.71	63.40	-5.9	6,086	-0.10%
2022/05/17	13	63.02	7	62.70	62.60	6	6,160	0.10%
2022/05/16	12	62.35	17	63.12	63.10	-5	6,237	-0.08%
2022/05/13	40	62.37	0	0.00	62.40	40	6,275	0.64%
2022/05/12	10.3	62.66	7	62.77	62.60	3.3	6,301	0.05%
2022/05/11	24	63.64	8	63.99	63.80	16	6,304	0.25%
2022/05/10	18.1	63.85	22	64.52	64.40	-3.9	6,344	-0.06%
2022/05/09	2.6	63.69	1	64.30	63.80	1.6	6,487	0.02%
2022/05/06	10	64.11	10	64.70	64.80	0	6,722	0.00%
2022/05/05	9	65.11	1	65.80	65.30	8	6,757	0.12%
2022/05/04	2	64.60	2	65.40	65.20	0	6,758	0.00%
2022/05/03	30.1	64.86	0	0.00	65.00	30.1	6,805	0.44%
2022/04/29	30	64.97	3	65.00	65.00	27	6,835	0.40%
2022/04/28	11	65.05	0	0.00	65.30	11	6,877	0.16%
2022/04/27	18	65.79	4	65.60	65.60	14	6,836	0.20%
2022/04/26	25	67.54	0.1	67.50	67.20	24.9	6,816	0.37%
2022/04/25	37.2	67.30	9	67.28	68.00	28.2	6,753	0.42%
2022/04/22	2	65.72	18	67.51	68.00	-16	6,612	-0.24%
2022/04/21	7	65.23	11	66.61	66.80	-4	6,513	-0.06%
2022/04/20	59	64.82	38	65.19	65.70	21	6,431	0.33%
2022/04/19	24	68.29	9	68.84	68.20	15	6,134	0.24%
2022/04/18	9	67.87	26	68.48	68.50	-17	6,087	-0.28%
2022/04/15	17	67.57	6	68.15	67.60	11	6,078	0.18%
2022/04/14	2	67.75	0	0.00	67.80	2	6,104	0.03%
2022/04/13	0	0.00	36	68.09	68.10	-36	6,148	-0.59%
2022/04/11	33	66.77	8.1	66.80	66.50	24.9	6,222	0.40%
2022/04/08	0	0.00	15	67.63	67.60	-15	6,211	-0.24%
2022/04/07	17.1	66.66	0	0.00	66.40	17.1	6,206	0.27%
2022/04/06	11.1	67.65	0	0.00	67.80	11.1	6,167	0.18%
2022/04/01	5	67.60	5	68.20	68.30	0	6,148	0.00%
2022/03/31	2	68.21	8	68.73	68.10	-6	6,192	-0.10%
2022/03/30	14	67.99	0	0.00	68.20	14	6,145	0.23%
2022/03/29	0.2	68.20	0	0.00	68.00	0.2	6,154	0.00%
2022/03/28	12	67.07	24.5	68.12	68.30	-12.5	6,198	-0.20%
2022/03/25	11	67.20	2	67.80	67.80	9	6,192	0.15%
2022/03/24	1.1	67.70	23	67.81	67.50	-21.9	6,264	-0.35%
2022/03/23	33	67.39	0	0.00	67.50	33	6,307	0.52%
2022/03/22	2.5	66.92	35	67.14	67.50	-32.5	6,296	-0.52%
2022/03/21	23.1	66.49	12	66.51	66.60	11.1	6,302	0.18%
2022/03/18	148.1	66.15	7.2	66.10	65.50	140.9	6,251	2.25%	大買/鉅額交易
2022/03/17	2	71.05	142	70.85	71.00	-140	5,935	-2.36%	大賣/鉅額交易
2022/03/16	6	69.58	38	69.90	70.10	-32	5,822	-0.55%
2022/03/15	15	69.27	4	69.30	69.50	11	5,775	0.19%
2022/03/14	2	70.25	15	70.20	70.00	-13	5,735	-0.23%
2022/03/11	6	70.40	78	70.60	70.60	-72	5,733	-1.26%
2022/03/10	0	0.00	41	70.36	70.60	-41	5,763	-0.71%
2022/03/09	17.8	69.43	71	69.69	69.50	-53.2	5,767	-0.92%
2022/03/08	7	68.17	3	68.30	68.20	4	5,736	0.07%
2022/03/07	5.2	67.80	5.5	68.52	68.50	-0.3	5,684	-0.01%
2022/03/04	26	69.26	11	69.83	69.60	15	5,678	0.26%
2022/03/03	63	69.66	22	69.76	69.80	41	5,652	0.73%
2022/03/02	0	0.00	36	68.88	68.90	-36	5,629	-0.64%
2022/03/01	10	68.70	17	68.93	68.60	-7	5,603	-0.12%
2022/02/25	4	67.87	26	68.11	68.40	-22	5,535	-0.40%
2022/02/24	32.1	67.22	32	67.77	67.60	0.1	5,346	0.00%
2022/02/23	1	67.80	6	67.88	67.80	-5	5,251	-0.10%
2022/02/22	53	67.09	102	67.14	67.50	-49	5,231	-0.94%	大賣/
2022/02/21	21	68.00	1	68.50	68.20	20	5,164	0.39%
2022/02/18	21	67.60	24	68.54	68.20	-3	5,150	-0.06%
2022/02/17	31	68.15	41	68.84	68.60	-10	5,109	-0.20%
2022/02/16	17	67.78	61	67.93	67.90	-44	5,011	-0.88%
2022/02/15	30	66.57	3	66.40	66.50	27	4,916	0.55%
2022/02/14	4	66.08	2	66.30	66.70	2	4,808	0.04%
2022/02/11	54.1	67.37	3.2	67.68	67.50	50.9	4,718	1.08%
2022/02/10	39.1	68.13	14	68.57	68.60	25.1	4,680	0.54%
2022/02/09	87.2	68.91	29	68.95	69.10	58.2	4,603	1.26%
2022/02/08	10.2	68.34	95	67.68	68.80	-84.8	4,421	-1.92%
2022/02/07	2.4	63.91	10.8	64.48	64.60	-8.5	4,184	-0.20%
2022/01/26	5	63.54	10.2	63.89	63.50	-5.2	4,129	-0.13%
2022/01/25	17	63.06	16	63.66	63.80	1	4,165	0.02%
2022/01/24	10	63.00	10	63.90	63.90	0	4,091	0.00%
2022/01/21	19	63.09	20	63.60	63.70	-1	4,096	-0.02%
2022/01/20	7	63.50	0	0.00	63.70	7	4,023	0.17%
2022/01/19	20	63.28	7	63.66	63.60	13	4,037	0.32%
2022/01/18	21	63.91	1	63.70	63.50	20	4,043	0.49%
2022/01/14	1.3	63.74	15	64.17	63.80	-13.7	4,117	-0.33%
2022/01/13	0	0.00	21	64.16	64.30	-21	4,211	-0.50%
2022/01/12	7	63.13	5	63.60	63.60	2	4,407	0.05%
2022/01/11	13	63.23	2	63.60	63.50	11	4,622	0.24%
2022/01/10	11.1	62.97	1	63.50	63.50	10.1	4,657	0.22%
2022/01/07	25	63.32	2	64.50	63.70	23	4,678	0.49%
2022/01/06	11	63.35	2	63.85	63.50	9	4,689	0.19%
2022/01/05	5	64.66	0	0.00	64.40	5	4,721	0.11%
2022/01/04	9	63.98	40	64.29	64.40	-31	4,711	-0.66%
2022/01/03	5	63.10	5	63.30	63.40	0	4,679	0.00%
2021/12/30	1	63.70	0	0.00	63.80	1	4,730	0.02%
2021/12/29	0	0.00	12	63.94	64.10	-12	4,817	-0.25%
2021/12/28	0	0.00	3	63.70	63.80	-3	4,865	-0.06%
2021/12/27	0	0.00	30	63.55	63.60	-30	4,892	-0.61%
2021/12/24	0	0.00	16	62.81	62.70	-16	4,919	-0.33%
2021/12/23	15	62.20	33	62.50	62.50	-18	5,000	-0.36%
2021/12/22	1	61.60	2	62.00	61.50	-1	5,056	-0.02%
2021/12/21	0	0.00	1	61.40	61.70	-1	5,079	-0.02%
2021/12/20	25	61.22	0	0.00	61.00	25	5,132	0.49%
2021/12/17	4	61.40	1	61.90	61.90	3	5,123	0.06%
2021/12/15	1	61.40	0	0.00	61.50	1	5,291	0.02%
2021/12/14	7	61.63	3	62.03	61.80	4	5,392	0.07%
2021/12/13	0	0.00	1	62.50	62.00	-1	5,447	-0.02%
2021/12/10	0	0.00	12	62.78	62.70	-12	5,531	-0.22%
2021/12/09	18	61.62	22	62.32	62.60	-4	5,564	-0.07%
2021/12/08	0.5	62.10	43.7	62.26	62.30	-43.2	5,538	-0.78%
2021/12/07	31	61.26	0.4	61.90	61.40	30.6	5,523	0.55%
2021/12/06	0	0.00	34	61.87	62.10	-34	5,513	-0.62%
2021/12/03	0	60.50	1	60.80	60.60	-1	5,521	-0.02%
2021/12/02	5	60.80	0	0.00	60.50	5	5,514	0.09%
2021/11/30	5	60.52	0	0.00	60.30	5	5,537	0.09%
2021/11/29	0	0.00	0.6	60.53	60.60	-0.6	5,440	-0.01%
2021/11/26	6	60.07	0	0.00	60.10	6	5,452	0.11%
2021/11/25	2	60.65	0.2	60.90	60.90	1.8	5,480	0.03%
2021/11/24	2	60.45	1	60.70	60.70	1	5,520	0.02%
2021/11/23	9	60.59	0	0.00	60.40	9	5,560	0.16%
2021/11/22	6	61.20	0	0.00	61.30	6	5,603	0.11%
2021/11/19	9	61.34	0	0.00	61.60	9	5,665	0.16%
2021/11/18	15	61.47	0.1	62.30	61.70	14.9	5,651	0.26%
2021/11/17	29	61.84	0	0.00	62.00	29	5,640	0.51%
2021/11/16	0	0.00	147	61.99	62.60	-147	5,661	-2.60%	大賣/鉅額交易
2021/11/15	11	62.09	7	61.91	61.80	4	5,740	0.07%
2021/11/12	11	61.35	9	61.80	61.50	2	5,769	0.03%
2021/11/11	6	61.10	0	0.00	61.30	6	5,832	0.10%
2021/11/10	7	61.29	0	0.00	61.20	7	5,871	0.12%
2021/11/09	18	61.19	12	61.69	61.60	6	5,932	0.10%
2021/11/08	6	61.13	5.1	61.70	61.70	0.9	5,951	0.02%
2021/11/05	24.1	60.57	23	61.19	61.50	1.1	5,988	0.02%
2021/11/04	13	61.23	1	61.50	61.00	12	5,994	0.20%
2021/11/03	0	0.00	14.2	61.65	61.80	-14.2	6,007	-0.24%
2021/11/02	29	61.14	6.8	61.82	61.00	22.2	6,042	0.37%
2021/11/01	11	61.34	0	0.00	61.50	11	6,031	0.18%
2021/10/29	1	61.40	0	0.00	61.30	1	6,098	0.02%
2021/10/28	20	61.43	0	0.00	61.30	20	6,123	0.33%
2021/10/27	5	61.76	42	61.67	62.00	-37	6,233	-0.59%
2021/10/26	111.1	61.16	11	61.34	60.80	100.1	6,606	1.52%	大買/
2021/10/25	29	60.58	0	0.00	60.50	29	6,647	0.44%
2021/10/22	12.1	60.90	26	61.32	61.10	-13.9	6,690	-0.21%
2021/10/21	24	60.75	10	61.25	60.40	14	6,652	0.21%
2021/10/20	119	61.31	0	0.00	60.40	119	6,581	1.81%	大買/鉅額交易
2021/10/19	133	62.41	15	62.47	62.10	118	6,426	1.84%	大買/鉅額交易
2021/10/18	2	64.65	12	65.18	64.80	-10	6,346	-0.16%
2021/10/15	5	64.40	11.9	64.92	64.90	-6.9	6,402	-0.11%
2021/10/14	37.1	64.51	27	65.46	64.30	10.1	6,410	0.16%
2021/10/13	15.5	64.04	41.1	64.48	64.20	-25.6	6,414	-0.40%
2021/10/12	47	62.76	36	63.41	63.20	11	6,344	0.17%
2021/10/08	10.2	63.27	59	64.10	64.00	-48.8	6,381	-0.76%
2021/10/07	54	63.15	43	63.84	63.10	11	6,454	0.17%
2021/10/06	0	0.00	64	63.00	63.00	-64	6,490	-0.99%
2021/10/05	41	62.33	33	62.65	62.30	8	6,472	0.12%
2021/10/04	15	62.00	1	62.40	62.20	14	6,476	0.22%
2021/10/01	19	61.47	18	61.97	62.20	1	6,517	0.02%
2021/09/30	55.3	62.64	31	62.82	62.50	24.3	6,488	0.37%
2021/09/29	37	64.20	31	64.81	64.40	6	6,473	0.09%
2021/09/28	31	64.16	83	64.77	64.50	-52	6,552	-0.79%
2021/09/27	20	64.05	27	64.49	64.10	-7	6,628	-0.11%
2021/09/24	22	64.06	28	64.35	64.00	-6	6,687	-0.09%
2021/09/23	7	63.51	86.3	63.57	63.80	-79.3	6,730	-1.18%
2021/09/22	5.1	61.30	45	61.67	61.80	-40	7,012	-0.57%
2021/09/17	36	61.06	20	61.68	61.10	16	7,052	0.23%
2021/09/16	39	61.29	6	61.63	61.20	33	7,027	0.47%
2021/09/15	35	61.47	41.3	61.99	61.50	-6.3	7,126	-0.09%
2021/09/14	1	61.50	26	61.40	61.10	-25	7,201	-0.35%
2021/09/13	1	60.10	1.5	60.27	60.60	-0.5	7,262	-0.01%
2021/09/10	0	0.00	3	60.13	60.00	-3	7,382	-0.04%
2021/09/09	0	0.00	2	59.80	59.60	-2	7,537	-0.03%
2021/09/08	16	59.61	1	59.60	59.60	15	7,532	0.20%
2021/09/07	2	60.35	0	0.00	60.60	2	7,486	0.03%
2021/09/06	2	60.75	8	61.58	60.90	-6	7,441	-0.08%
2021/09/03	16.1	60.59	6	60.50	60.90	10.1	7,394	0.14%
2021/09/02	17	60.39	16	61.04	60.60	1	7,395	0.01%
2021/09/01	37	60.77	27.1	61.40	60.80	9.9	7,385	0.13%
2021/08/31	23	60.66	15	61.10	61.20	8	7,361	0.11%
2021/08/30	19	60.12	18	60.62	61.00	1	7,338	0.01%
2021/08/27	11	59.37	30	59.63	59.70	-19	7,302	-0.26%
2021/08/26	25	58.66	27.9	59.16	58.90	-2.9	7,262	-0.04%
2021/08/25	5	59.00	17.1	59.41	59.40	-12.1	7,197	-0.17%
2021/08/23	1	58.70	5.1	58.11	58.30	-4.1	7,156	-0.06%
2021/08/20	2	57.30	2.6	57.90	57.50	-0.6	7,207	-0.01%
2021/08/19	17	57.09	4	56.90	56.90	13	7,265	0.18%
2021/08/18	3	58.50	2	58.00	58.50	1	7,157	0.01%
2021/08/17	6	58.17	3	58.90	58.50	3	7,149	0.04%
2021/08/16	30.3	58.44	15	58.93	58.60	15.3	7,082	0.22%
2021/08/13	21.1	61.00	30.5	61.69	61.30	-9.4	7,037	-0.13%
2021/08/12	127	61.55	10	61.20	61.20	117	7,000	1.67%	大買/鉅額交易
2021/08/11	30	62.08	30	62.65	62.60	0	6,972	0.00%
2021/08/10	20	61.98	26	62.48	62.60	-6	6,984	-0.09%
2021/08/09	72	61.87	62	62.46	62.60	10	7,005	0.14%
2021/08/06	25	62.22	19	62.65	62.50	6	7,002	0.09%
2021/08/05	34	62.86	0	0.00	62.90	34	7,051	0.48%
2021/08/04	94.4	63.20	5	63.50	63.20	89.4	7,168	1.25%
2021/08/03	18	63.25	8	63.69	63.90	10	7,211	0.14%
2021/08/02	8	63.55	5	64.30	63.90	3	7,178	0.04%
2021/07/30	24.7	63.59	54.2	64.04	64.10	-29.5	7,141	-0.41%
2021/07/29	9	59.37	11.7	59.75	59.80	-2.7	6,841	-0.04%
2021/07/28	16	58.09	24	58.52	58.90	-8	6,813	-0.12%
2021/07/27	44	58.31	22.5	58.88	58.70	21.5	6,896	0.31%
2021/07/26	0	0.00	27.7	58.78	58.70	-27.7	7,109	-0.39%
2021/07/23	74	58.15	6.5	58.15	57.90	67.5	7,161	0.94%
2021/07/22	49	58.48	56	59.06	58.70	-7	7,133	-0.10%
2021/07/21	15	58.41	25.2	58.62	58.50	-10.2	7,069	-0.14%
2021/07/20	6	57.60	1	58.00	58.00	5	7,000	0.07%
2021/07/19	15	57.60	11	58.18	58.30	4	6,988	0.06%
2021/07/16	8	58.10	0.3	58.40	58.10	7.7	7,027	0.11%
2021/07/15	5	58.30	17.3	58.62	58.40	-12.3	7,052	-0.17%
2021/07/14	4	58.23	22.4	58.24	58.20	-18.4	7,032	-0.26%
2021/07/13	8	57.60	20.5	57.73	57.90	-12.5	6,963	-0.18%
2021/07/12	45	57.13	2	57.80	57.00	43	6,911	0.62%
2021/07/09	27	57.13	2	57.40	57.50	25	6,898	0.36%
2021/07/08	18	57.60	1.1	58.14	57.80	16.9	6,935	0.24%
2021/07/07	15	57.69	2	58.05	58.00	13	6,908	0.19%
2021/07/06	2.1	58.06	8	58.19	58.20	-5.9	6,893	-0.09%
2021/07/05	26	57.40	21	58.00	57.90	5	6,857	0.07%
2021/07/02	7	56.49	2	56.60	56.90	5	6,726	0.07%
2021/07/01	33	56.87	1	56.70	56.60	32	6,649	0.48%
2021/06/30	9.1	57.56	0	57.60	57.60	9.1	6,553	0.14%
2021/06/29	77.5	57.99	0	0.00	57.40	77.5	6,509	1.19%
2021/06/28	14	63.84	0.1	64.50	63.70	13.9	6,222	0.22%
2021/06/25	12	64.83	1.1	65.55	64.10	10.9	6,148	0.18%
2021/06/24	3	64.40	12.5	64.81	64.70	-9.5	6,104	-0.16%
2021/06/23	29.1	63.70	5	64.10	64.10	24.1	5,975	0.40%
2021/06/22	12.6	64.03	0.3	64.00	63.60	12.4	5,838	0.21%
2021/06/21	20.3	64.38	18	64.33	64.50	2.3	5,742	0.04%
2021/06/18	29	65.89	7	67.10	64.90	22	5,662	0.39%
2021/06/17	17	66.32	26	66.34	66.30	-9	5,523	-0.16%
2021/06/16	1	65.80	2.1	66.08	66.20	-1.1	5,637	-0.02%
2021/06/15	0	0.00	0.1	65.80	65.60	-0.1	5,688	0.00%
2021/06/11	0	0.00	22	65.91	65.50	-22	5,744	-0.38%
2021/06/10	5	65.10	0	0.00	65.30	5	5,802	0.09%
2021/06/09	5	65.20	0	0.00	65.30	5	5,955	0.08%
2021/06/08	2	65.45	1.3	65.98	65.60	0.7	6,241	0.01%
2021/06/07	16	65.15	13.2	65.55	65.30	2.8	6,306	0.04%
2021/06/04	13	65.26	0	0.00	65.40	13	6,356	0.20%
2021/06/03	22	65.46	5	65.90	65.60	17	6,683	0.25%
2021/06/02	11	65.75	6	65.95	66.20	5	6,715	0.07%
2021/06/01	3	66.17	11	66.49	66.40	-8	6,879	-0.12%
2021/05/31	11	65.57	17	66.25	66.20	-6	7,003	-0.09%
2021/05/28	7	65.01	86	65.05	65.70	-79	7,047	-1.12%
2021/05/27	10	63.10	30	63.58	63.50	-20	7,125	-0.28%
2021/05/26	0	0.00	30	63.47	63.20	-30	7,288	-0.41%
2021/05/25	65	63.10	71	63.46	63.00	-6	7,395	-0.08%
2021/05/24	101	62.09	107	62.54	63.20	-6	7,499	-0.08%	大買/大賣/
2021/05/21	61	62.79	64	63.36	63.10	-3	7,600	-0.04%
2021/05/20	21	62.28	35	62.88	62.60	-14	7,744	-0.18%
2021/05/19	5	61.50	21	62.45	62.00	-16	7,840	-0.20%
2021/05/18	19	61.36	93.7	62.18	62.00	-74.7	7,955	-0.94%
2021/05/17	103	60.77	15	61.41	61.10	88	8,033	1.10%	大買/
2021/05/14	24.1	61.52	51	62.25	61.90	-26.9	8,008	-0.34%
2021/05/13	61.2	60.22	37.2	61.69	60.90	24	8,049	0.30%
2021/05/12	104	62.02	13	60.68	61.20	91	8,044	1.13%	大買/
2021/05/11	47.2	63.93	0	0.00	63.00	47.2	8,078	0.58%
2021/05/10	22	66.08	0	0.00	66.00	22	8,070	0.27%
2021/05/07	10	64.60	184.7	66.50	67.40	-174.7	8,241	-2.12%	大賣/鉅額交易
2021/05/06	125	64.94	0	0.00	64.00	125	8,286	1.51%	大買/鉅額交易
2021/05/05	41	65.92	11	66.44	65.80	30	8,361	0.36%
2021/05/04	66	66.09	52	67.34	66.30	14	8,559	0.16%
2021/05/03	81	65.90	71	66.66	67.10	10	8,517	0.12%
2021/04/29	21	64.24	12	64.89	63.90	9	8,343	0.11%
2021/04/28	12.1	64.23	0	0.00	64.50	12.1	8,294	0.15%
2021/04/27	11	64.40	1.8	64.43	64.40	9.2	8,368	0.11%
2021/04/26	1	64.30	38	64.89	64.90	-37	8,364	-0.44%
2021/04/23	1	63.60	3	63.97	64.10	-2	8,391	-0.02%
2021/04/22	6	63.70	5	63.60	63.50	1	8,463	0.01%
2021/04/21	2	63.70	1	64.10	63.70	1	8,452	0.01%
2021/04/20	0	0.00	93.1	64.24	64.20	-93.1	8,499	-1.09%
2021/04/19	2	62.90	22	63.41	63.50	-20	8,541	-0.23%
2021/04/16	0	0.00	24	62.93	63.00	-24	8,612	-0.28%
2021/04/15	1	62.10	30	62.43	62.50	-29	8,690	-0.33%
2021/04/14	16	61.32	10	62.10	62.30	6	8,731	0.07%
2021/04/13	64	63.34	0	0.00	63.00	64	8,837	0.72%
2021/04/12	46	64.24	0.5	64.50	64.00	45.5	8,901	0.51%
2021/04/09	0	0.00	47	65.09	64.80	-47	9,032	-0.52%
2021/04/08	0	0.00	123	65.06	65.20	-123	9,032	-1.36%	大賣/鉅額交易
2021/04/07	0	0.00	173	64.22	64.50	-173	8,998	-1.92%	大賣/鉅額交易
2021/04/06	6	63.22	0	0.00	63.00	6	8,948	0.07%
2021/04/01	27	63.21	36	63.73	63.20	-9	8,959	-0.10%
2021/03/31	81	63.29	3.1	63.43	62.80	78	8,883	0.88%
2021/03/30	5	63.60	67	63.42	64.00	-62	8,781	-0.71%
2021/03/29	0	0.00	35.7	62.58	62.70	-35.7	8,740	-0.41%
2021/03/26	24	61.50	10	61.90	61.90	14	8,735	0.16%
2021/03/25	0	0.00	161	61.63	61.90	-161	8,762	-1.84%	大賣/鉅額交易
2021/03/24	0	0.00	51	61.52	61.60	-51	8,981	-0.57%
2021/03/23	13	61.12	12.7	61.49	61.60	0.3	8,998	0.00%
2021/03/22	0	0.00	11	61.27	61.30	-11	8,991	-0.12%
2021/03/19	125	60.66	20	61.10	61.10	105	8,988	1.17%	大買/鉅額交易
2021/03/18	0.1	61.20	180	61.50	61.60	-179.9	8,868	-2.03%	大賣/鉅額交易
2021/03/17	22	60.15	10	60.50	60.50	12	8,820	0.14%
2021/03/16	140	60.29	42	60.67	60.30	98	8,797	1.11%	大買/
2021/03/15	125.2	60.46	1	60.30	59.90	124.2	8,767	1.42%	大買/鉅額交易
2021/03/12	13.1	59.35	493	60.95	62.10	-479.9	8,654	-5.55%	大賣/鉅額交易
2021/03/11	21	58.19	51	58.78	58.70	-30	8,470	-0.35%
2021/03/10	9	57.89	77	57.87	58.00	-68	8,425	-0.81%
2021/03/09	185.3	56.98	57	57.27	57.20	128.3	8,380	1.53%	大買/鉅額交易
2021/03/08	10	58.48	181	58.49	58.50	-171	8,115	-2.11%	大賣/鉅額交易
2021/03/05	84	58.05	23.1	58.41	58.40	60.9	8,103	0.75%
2021/03/04	74	58.73	41	59.28	58.80	33	8,104	0.41%
2021/03/03	34	59.20	10	59.70	59.30	24	8,025	0.30%
2021/03/02	29	59.92	33	60.70	58.80	-4	7,948	-0.05%
2021/02/26	123	59.11	80	59.64	59.40	43	7,815	0.55%	大買/
2021/02/25	70	60.59	88.9	61.14	60.70	-18.9	7,575	-0.25%
2021/02/24	131	60.21	112	60.77	60.00	19	7,513	0.25%	大買/大賣/
2021/02/23	174	60.04	144.9	60.76	60.20	29.1	7,422	0.39%	大買/大賣/
2021/02/22	11	59.24	88.3	60.47	61.20	-77.3	7,354	-1.05%
2021/02/19	56	57.76	84	58.45	58.50	-28	7,273	-0.38%
2021/02/18	0	0.00	72	57.97	58.40	-72	7,244	-0.99%
2021/02/17	20	56.10	11	56.78	56.80	9	7,173	0.13%
2021/02/05	71	55.65	60.1	56.07	55.90	10.9	7,068	0.15%
2021/02/04	63	55.74	72	56.30	56.10	-9	7,039	-0.13%
2021/02/03	51	55.56	56	56.18	56.30	-5	7,007	-0.07%
2021/02/02	73	56.27	141	56.49	56.10	-68	6,942	-0.98%	大賣/
2021/02/01	90	55.05	61	55.32	55.10	29	6,783	0.43%
2021/01/29	81	55.99	1.1	55.80	54.90	79.9	6,717	1.19%
2021/01/28	90	56.33	91.9	56.85	57.00	-1.9	6,543	-0.03%
2021/01/27	75	57.45	74	57.88	57.60	1	6,467	0.02%
2021/01/26	34.1	56.52	78	57.04	56.60	-43.9	6,336	-0.69%
2021/01/25	46	54.11	79.1	54.27	54.40	-33.1	6,166	-0.54%
2021/01/22	1	53.20	20	53.40	53.00	-19	6,154	-0.31%
2021/01/21	0	0.00	23	52.80	52.70	-23	6,133	-0.37%
2021/01/20	28	52.20	10	52.49	51.90	18	6,165	0.29%
2021/01/19	21	53.00	11	53.45	53.10	10	6,095	0.16%
2021/01/18	6	53.20	0	0.00	53.40	6	6,052	0.10%
2021/01/15	30	53.50	42	53.86	53.80	-12	6,012	-0.20%
2021/01/14	20	53.65	50	53.86	53.60	-30	5,979	-0.50%
2021/01/13	10	53.60	27	53.75	53.60	-17	5,932	-0.29%
2021/01/12	60	52.95	5	53.20	52.80	55	5,878	0.94%
2021/01/11	7	53.30	58.3	53.51	53.80	-51.3	5,800	-0.88%
2021/01/08	0	0.00	13	52.42	52.60	-13	5,738	-0.23%
2021/01/07	21	52.06	2	52.45	52.20	19	5,643	0.34%
2021/01/06	63	51.55	91	52.41	51.50	-28	5,581	-0.50%
2021/01/05	0	0.00	10	51.60	51.60	-10	5,375	-0.19%
2021/01/04	4	51.03	49	51.31	51.40	-45	5,291	-0.85%
2020/12/31	1	49.90	0	0.00	49.80	1	5,173	0.02%
2020/12/30	0	0.00	3	50.00	50.00	-3	5,174	-0.06%
2020/12/29	1	49.70	4	49.84	49.95	-3	5,164	-0.06%
2020/12/28	5	49.80	24	49.82	49.90	-19	5,162	-0.37%
2020/12/25	0	0.00	1	49.25	49.30	-1	5,159	-0.02%
2020/12/24	1	49.10	80	49.18	49.20	-79	5,185	-1.52%
2020/12/23	0	0.00	31	48.97	49.00	-31	5,149	-0.60%
2020/12/22	3	48.92	30	49.18	48.75	-27	5,157	-0.52%
2020/12/21	0	0.00	64	48.88	49.05	-64	5,179	-1.24%
2020/12/18	5	48.40	0	0.00	48.00	5	5,132	0.10%
2020/12/17	23	48.67	2	48.90	48.50	21	4,936	0.43%
2020/12/16	0	0.00	20	48.88	49.15	-20	4,909	-0.41%
2020/12/15	6	48.43	0.1	48.20	48.20	5.9	4,923	0.12%
2020/12/14	0	0.00	0	48.52	48.50	0	4,941	0.00%
2020/12/11	1	48.95	42	48.82	48.90	-41	4,987	-0.82%
2020/12/10	1	49.05	4	49.15	49.05	-3	4,991	-0.06%
2020/12/09	1	48.90	19	49.22	49.25	-18	4,972	-0.36%
2020/12/08	3	48.73	2	48.95	48.95	1	4,933	0.02%
2020/12/07	33	48.68	19	48.91	49.10	14	4,897	0.29%
2020/12/04	1	49.35	4	49.30	49.40	-3	4,826	-0.06%
2020/12/03	0	0.00	11	49.42	49.20	-11	4,805	-0.23%
2020/12/02	0	0.00	1.1	49.24	49.35	-1.1	4,779	-0.02%
2020/12/01	5	48.65	5	48.69	48.85	0	4,779	0.00%
2020/11/30	8	49.06	4	49.05	48.05	4	4,794	0.08%
2020/11/27	2	49.05	29	48.97	49.05	-27	4,647	-0.58%
2020/11/26	0	0.00	23	48.60	48.65	-23	4,653	-0.49%
2020/11/25	0.1	48.20	21	48.49	48.25	-20.9	4,727	-0.44%
2020/11/24	1	48.40	0	0.00	48.30	1	4,747	0.02%
2020/11/23	51	48.55	9	48.49	48.50	42	4,715	0.89%
2020/11/20	37	48.16	0	48.40	48.00	37	4,681	0.79%
2020/11/19	1	48.20	11.5	48.58	48.75	-10.5	4,638	-0.23%
2020/11/18	0	0.00	29	48.52	48.55	-29	4,609	-0.63%
2020/11/17	1	48.30	12	48.14	48.30	-11	4,579	-0.24%
2020/11/16	0	0.00	5.3	47.59	47.60	-5.3	4,603	-0.12%
2020/11/13	1	47.15	0	0.00	47.05	1	4,602	0.02%
2020/11/12	1	47.50	15	47.60	47.45	-14	4,589	-0.31%
2020/11/11	16	47.30	0	0.00	47.70	16	4,608	0.35%
2020/11/10	0	0.00	2	47.50	47.50	-2	4,618	-0.04%
2020/11/06	0	0.00	15	47.45	47.25	-15	4,654	-0.32%
2020/11/04	0	0.00	6.4	47.00	47.25	-6.4	4,729	-0.13%
2020/11/03	0	0.00	6	46.73	46.50	-6	4,732	-0.13%
2020/11/02	45	46.20	0	0.00	45.85	45	4,759	0.95%
2020/10/30	15	46.25	23	46.75	46.55	-8	4,824	-0.17%
2020/10/29	0	0.00	13	46.48	46.50	-13	4,903	-0.27%
2020/10/28	0	0.00	8.1	46.46	46.55	-8.1	5,203	-0.16%
2020/10/26	0.6	45.65	3	45.82	45.95	-2.4	6,008	-0.04%
2020/10/23	20	45.46	1	45.55	45.55	19	6,057	0.31%
2020/10/22	10	45.50	2	45.55	45.40	8	6,145	0.13%
2020/10/21	2	45.53	0	0.00	45.50	2	6,149	0.03%
2020/10/16	0	0.00	7	46.07	46.00	-7	6,269	-0.11%
2020/10/15	0	0.00	1	45.55	45.55	-1	6,309	-0.02%
2020/10/14	6	45.50	0	0.00	45.40	6	6,344	0.09%
2020/10/12	1	45.50	1	45.75	45.75	0	6,555	0.00%
2020/10/08	11	45.51	1	45.65	45.65	10	6,709	0.15%
2020/10/07	1	45.45	0	0.00	45.40	1	6,787	0.01%
2020/10/06	1	45.65	6	46.12	45.90	-5	6,870	-0.07%
2020/10/05	1	45.65	0	0.00	45.80	1	6,944	0.01%
2020/09/30	0	0.00	5	46.20	46.10	-5	7,076	-0.07%
2020/09/29	4	45.50	0	0.00	45.50	4	7,142	0.06%
2020/09/28	0	0.00	1	45.80	45.90	-1	7,213	-0.01%
2020/09/25	17	44.96	2	45.08	45.00	15	7,296	0.21%
2020/09/24	16	45.23	0	0.00	45.00	16	7,318	0.22%
2020/09/23	1	46.00	7	46.04	46.00	-6	7,317	-0.08%
2020/09/22	13	45.95	0	0.00	45.85	13	7,388	0.18%
2020/09/21	2	46.60	2	46.78	46.60	0	7,457	0.00%
2020/09/18	23	46.80	1	46.85	46.85	22	7,638	0.29%
2020/09/17	79	47.55	20	47.78	47.10	59	7,787	0.76%
2020/09/16	38	47.37	26	47.45	47.50	12	8,393	0.14%
2020/09/15	0	0.00	8	47.00	47.00	-8	8,635	-0.09%
2020/09/14	0	0.00	11	46.81	47.00	-11	8,956	-0.12%
2020/09/11	1	46.00	0	0.00	46.25	1	9,129	0.01%
2020/09/10	10	46.08	0	46.00	46.00	10	9,250	0.11%
2020/09/09	26	45.85	4	46.00	46.15	22	9,381	0.23%
2020/09/08	1	46.35	10	46.23	46.45	-9	9,419	-0.10%
2020/09/07	0	0.00	4	46.41	46.20	-4	9,561	-0.04%
2020/09/04	17	45.74	1	45.85	45.95	16	9,726	0.16%
2020/09/03	13	46.33	13	46.62	46.05	0	9,816	0.00%
2020/09/02	10	46.14	1	46.70	46.05	9	9,893	0.09%
2020/09/01	53	46.14	12	46.29	46.20	41	9,956	0.41%
2020/08/31	15	46.72	3	47.12	46.40	12	9,990	0.12%
2020/08/28	32	46.70	0	0.00	46.65	32	10,032	0.32%
2020/08/27	12	46.90	0	0.00	46.90	12	10,152	0.12%
2020/08/26	2	46.75	2	47.00	47.00	0	10,196	0.00%
2020/08/25	0	0.00	1	47.35	47.15	-1	10,220	-0.01%
2020/08/24	30	46.92	0	0.00	46.90	30	10,330	0.29%
2020/08/21	12.4	47.04	1	47.30	47.00	11.4	10,385	0.11%
2020/08/20	57	46.95	9	46.91	46.90	48	10,416	0.46%
2020/08/19	20	48.45	0	0.00	48.10	20	10,435	0.19%
2020/08/18	51	47.75	2	48.10	47.95	49	10,385	0.47%
2020/08/17	11	47.77	8	47.92	47.85	3	10,402	0.03%
2020/08/14	13.7	47.15	2	47.28	47.20	11.7	10,414	0.11%
2020/08/13	75	47.65	2	47.80	47.80	73	10,395	0.70%
2020/08/12	59	47.56	29	47.42	47.60	30	10,470	0.29%
2020/08/11	213	48.00	8	48.08	48.00	205	10,470	1.96%	大買/鉅額交易
2020/08/10	5	48.63	0	0.00	48.50	5	10,523	0.05%
2020/08/07	96	48.93	22	48.95	48.95	74	10,562	0.70%
2020/08/06	372	48.75	3	48.77	48.85	369	10,557	3.50%	大買/鉅額交易
2020/08/05	325	49.06	1	49.10	49.10	324	10,579	3.06%	大買/鉅額交易
2020/08/04	21.1	48.84	8	49.18	49.35	13.1	10,545	0.12%
2020/08/03	131	49.12	8	49.55	48.60	123	10,452	1.18%	大買/鉅額交易
2020/07/31	30	49.47	154	49.14	49.60	-124	10,222	-1.21%	大賣/鉅額交易
2020/07/30	26	45.10	108	45.83	45.70	-82	9,516	-0.86%	大賣/
2020/07/29	103	45.19	6	45.35	44.80	97	9,473	1.02%	大買/
2020/07/28	56	45.24	1	45.35	45.05	55	9,560	0.58%
2020/07/27	45.3	45.85	3	46.70	45.50	42.3	9,662	0.44%
2020/07/24	5	46.34	0	0.00	46.50	5	9,665	0.05%
2020/07/23	2	46.53	10	46.60	46.55	-8	9,683	-0.08%
2020/07/22	33	46.68	0	0.00	46.70	33	9,665	0.34%
2020/07/21	40	47.01	0	0.00	46.80	40	9,641	0.41%
2020/07/20	4	46.50	12	46.85	47.00	-8	9,628	-0.08%
2020/07/17	4	46.88	2	47.03	46.70	2	9,646	0.02%
2020/07/16	22	47.09	2	47.05	46.90	20	9,635	0.21%
2020/07/15	4	47.06	26	47.19	47.40	-22	9,551	-0.23%
2020/07/14	14	47.01	3	47.10	46.95	11	9,476	0.12%
2020/07/13	15	46.56	5	46.66	47.10	10	9,445	0.11%
2020/07/10	9	46.76	20	47.01	46.70	-11	9,418	-0.12%
2020/07/09	3	47.15	3.6	47.24	47.10	-0.6	9,373	-0.01%
2020/07/08	3	47.12	3	47.13	47.15	0	9,233	0.00%
2020/07/07	8	46.83	3	46.88	47.05	5	9,124	0.05%
2020/07/06	7	46.95	6	46.98	47.05	1	9,052	0.01%
2020/07/03	25	46.88	2	46.85	46.85	23	9,031	0.25%
2020/07/02	9	46.97	11	47.17	47.15	-2	9,062	-0.02%
2020/07/01	12	46.85	8	46.81	46.75	4	9,093	0.04%
2020/06/30	5	46.70	3	46.78	46.30	2	9,056	0.02%
2020/06/29	41	46.73	6	46.55	46.50	35	9,047	0.39%
2020/06/24	16	47.42	9	48.03	47.30	7	8,911	0.08%
2020/06/23	90.1	47.94	5	48.33	47.40	85.1	8,773	0.97%
2020/06/22	17	53.39	13	53.18	53.10	4	8,201	0.05%
2020/06/19	7	52.03	2	52.25	52.40	5	7,984	0.06%
2020/06/18	2	52.20	5	52.10	52.40	-3	7,710	-0.04%
2020/06/17	6	51.27	1	51.40	51.30	5	7,599	0.07%
2020/06/16	5	50.96	1	51.10	51.10	4	7,683	0.05%
2020/06/15	1	51.10	3	51.30	51.30	-2	7,769	-0.03%
2020/06/12	2	50.25	13	49.90	50.80	-11	7,842	-0.14%
2020/06/11	4	50.68	4	51.10	50.70	0	7,891	0.00%
2020/06/10	7	51.03	9.9	51.15	51.40	-2.9	7,831	-0.04%
2020/06/09	1	50.90	0	50.50	50.60	1	7,922	0.01%
2020/06/08	3	50.70	4	50.85	50.80	-1	8,045	-0.01%
2020/06/05	3	50.40	17	50.01	50.40	-14	8,035	-0.17%
2020/06/04	3	49.57	3	49.92	49.85	0	8,097	0.00%
2020/06/03	3	49.03	6	49.41	49.55	-3	8,104	-0.04%
2020/06/02	1	48.75	0	0.00	48.75	1	8,024	0.01%
2020/06/01	2	48.83	8	48.98	48.85	-6	8,099	-0.07%
2020/05/29	2	47.80	2	48.25	48.10	0	8,246	0.00%
2020/05/28	2	48.70	1	48.10	48.20	1	8,270	0.01%
2020/05/27	0	0.00	15	48.73	48.65	-15	8,475	-0.18%
2020/05/26	0.9	48.00	11	47.93	48.00	-10.1	8,632	-0.12%
2020/05/25	2	46.25	12	46.67	47.25	-10	8,538	-0.12%
2020/05/22	3	46.80	0	0.00	46.75	3	8,600	0.03%
2020/05/21	9	47.45	1	47.10	47.35	8	8,654	0.09%
2020/05/20	0	0.00	2	47.03	46.80	-2	8,706	-0.02%
2020/05/19	5.1	46.52	7	46.61	46.80	-1.9	8,790	-0.02%
2020/05/18	5	45.59	2	45.68	45.50	3	8,698	0.03%
2020/05/15	16	46.28	11	46.09	46.10	5	8,648	0.06%
2020/05/14	3	46.75	2	46.80	46.85	1	8,495	0.01%
2020/05/13	2	46.85	0	0.00	46.85	2	8,397	0.02%
2020/05/12	1	47.00	2	46.83	46.90	-1	8,342	-0.01%
2020/05/11	13	47.06	2	47.10	46.95	11	8,288	0.13%
2020/05/08	2	46.93	6	46.89	46.95	-4	8,178	-0.05%
2020/05/07	3	46.58	1	47.00	46.45	2	8,124	0.02%
2020/05/06	1	46.50	1	46.60	46.55	0	8,039	0.00%
2020/05/05	0	0.00	3	46.67	46.65	-3	7,985	-0.04%
2020/05/04	1	46.15	5	46.40	46.50	-4	7,975	-0.05%
2020/04/30	5.1	46.33	6	46.40	46.50	-0.9	7,841	-0.01%
2020/04/29	1	45.65	7	45.62	45.40	-6	7,718	-0.08%
2020/04/28	0	0.00	4.1	44.76	45.05	-4.1	7,755	-0.05%
2020/04/27	12	44.41	0	0.00	44.40	12	7,854	0.15%
2020/04/24	1	43.90	0	0.00	43.80	1	7,811	0.01%
2020/04/23	0	0.00	2	43.80	44.00	-2	7,797	-0.03%
2020/04/22	4	43.28	2	43.45	43.50	2	7,731	0.03%
2020/04/21	4	42.95	2	43.00	43.00	2	7,654	0.03%
2020/04/20	1	43.35	1	43.45	43.45	0	7,573	0.00%
2020/04/17	8	43.06	16	43.54	42.95	-8	7,499	-0.11%
2020/04/16	3.1	43.29	0	0.00	43.20	3.1	7,392	0.04%
2020/04/15	0	0.00	0.2	43.70	43.70	-0.2	7,306	0.00%
2020/04/14	4	43.25	0	0.00	43.25	4	7,251	0.06%
2020/04/13	8	42.43	1	42.50	42.55	7	7,209	0.10%
2020/04/10	0	0.00	3	42.50	42.50	-3	7,197	-0.04%
2020/04/09	14	42.27	4	42.55	42.15	10	7,205	0.14%
2020/04/08	4	42.06	8	42.38	42.15	-4	7,196	-0.06%
2020/04/07	7	42.27	0.3	42.30	42.10	6.7	7,149	0.09%
2020/04/06	6	42.02	0	0.00	42.25	6	7,047	0.09%
2020/04/01	2	41.38	1	41.45	41.35	1	6,917	0.01%
2020/03/31	0	0.00	3	41.22	41.30	-3	6,843	-0.04%
2020/03/27	3	41.37	27.7	40.94	40.95	-24.7	6,649	-0.37%
2020/03/26	2	40.85	1	41.45	40.85	1	6,591	0.02%
2020/03/25	0	0.00	2	40.88	40.50	-2	6,604	-0.03%
2020/03/24	3	39.87	1	39.75	39.35	2	6,524	0.03%
2020/03/23	1	38.55	20	38.10	38.55	-19	6,496	-0.29%
2020/03/20	27	39.91	7	40.30	40.65	20	6,462	0.31%
2020/03/19	7	38.19	26	38.08	37.80	-19	6,314	-0.30%
2020/03/18	4	39.38	6	39.88	39.10	-2	6,121	-0.03%
2020/03/17	16	39.70	14	39.79	39.40	2	6,012	0.03%
2020/03/16	24.1	40.85	0	0.00	40.35	24.1	5,848	0.41%
2020/03/13	11	40.47	13	40.42	41.30	-2	5,725	-0.03%
2020/03/12	23	42.50	81	42.43	42.00	-58	5,480	-1.06%
2020/03/11	41	44.03	1	44.20	44.20	40	5,258	0.76%
2020/03/10	25	44.09	10	44.56	44.00	15	5,216	0.29%
2020/03/09	3	43.48	3	44.05	44.00	0	5,074	0.00%
2020/03/06	1	44.15	40	44.50	44.35	-39	5,015	-0.78%
2020/03/05	48	44.91	30	44.90	44.85	18	4,966	0.36%
2020/03/04	0	0.00	38	45.01	45.10	-38	4,875	-0.78%
2020/03/03	37	43.91	8	44.08	43.95	29	4,719	0.61%
2020/03/02	9	42.58	5.1	42.81	42.85	3.9	4,574	0.09%
2020/02/27	27	44.01	1	44.05	43.85	26	4,715	0.55%
2020/02/26	3	43.35	0	0.00	43.45	3	4,524	0.07%
2020/02/25	4	43.90	1	43.80	43.95	3	4,492	0.07%
2020/02/24	12.1	44.16	54	44.57	44.00	-41.9	4,496	-0.93%
2020/02/21	17	45.89	10	45.75	45.60	7	4,422	0.16%
2020/02/20	28	46.80	0	0.00	46.60	28	4,361	0.64%
2020/02/19	2	47.43	10	47.67	47.65	-8	4,290	-0.19%
2020/02/18	5	47.03	0	0.00	47.05	5	4,324	0.12%
2020/02/14	0	0.00	0.1	47.35	47.30	-0.1	4,386	0.00%
2020/02/13	0	0.00	1	47.35	47.10	-1	4,469	-0.02%
2020/02/11	1	46.90	1	47.20	46.95	0	4,537	0.00%
2020/02/10	0	0.00	1	47.40	47.00	-1	4,607	-0.02%
2020/02/07	3	47.25	0	0.00	47.20	3	4,644	0.06%
2020/02/06	6	47.63	5	47.57	47.55	1	4,794	0.02%
2020/02/05	7	47.01	2	47.55	47.00	5	4,856	0.10%
2020/02/04	0	0.00	2	47.45	47.50	-2	4,862	-0.04%
2020/02/03	4.5	47.11	9	47.97	47.00	-4.5	4,925	-0.09%
2020/01/31	2	47.70	5	47.75	47.20	-3	4,919	-0.06%
2020/01/30	22.1	47.32	0	0.00	45.65	22.1	4,862	0.45%
2020/01/20	0	0.00	1	50.00	50.00	-1	4,775	-0.02%
2020/01/17	1	50.10	6	49.96	50.00	-5	4,867	-0.10%
2020/01/16	0	0.00	2	49.35	49.50	-2	4,979	-0.04%
2020/01/15	2	48.95	1	49.35	49.00	1	5,164	0.02%
2020/01/14	1	49.20	0	0.00	49.35	1	5,622	0.02%
2020/01/13	2	49.05	2	49.33	49.25	0	5,679	0.00%
2020/01/10	1	48.90	0	0.00	49.00	1	5,853	0.02%
2020/01/09	1	48.55	2	48.98	48.75	-1	5,933	-0.02%
2020/01/08	5	48.62	0	0.00	48.70	5	6,027	0.08%
2020/01/06	5	49.20	1	49.15	49.05	4	6,158	0.06%
2020/01/03	0	0.00	2	49.70	49.70	-2	6,196	-0.03%
2020/01/02	11	49.25	0	0.00	49.20	11	6,312	0.17%
2019/12/31	9	49.36	1	49.50	49.35	8	6,321	0.13%
2019/12/30	2	49.75	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%
2019/12/26	0	0.00	3	49.78	49.90	-3	6,561	-0.05%
2019/12/25	0	0.00	1	49.50	49.55	-1	6,681	-0.01%
2019/12/24	1	49.50	0	0.00	49.50	1	6,829	0.01%
2019/12/23	3	49.73	0	0.00	49.75	3	6,920	0.04%
2019/12/20	7	50.25	6	50.93	49.65	1	7,003	0.01%
2019/12/19	2	50.50	5	50.70	50.50	-3	6,975	-0.04%
2019/12/18	0	0.00	10	50.94	51.10	-10	6,984	-0.14%
2019/12/17	3	49.97	12.3	50.44	50.60	-9.3	7,060	-0.13%
2019/12/16	1	49.90	4	50.38	50.50	-3	7,045	-0.04%
2019/12/13	0	0.00	7	49.98	50.20	-7	7,061	-0.10%
2019/12/12	2	49.78	1	50.10	49.70	1	7,039	0.01%
2019/12/11	0	0.00	13	49.82	49.90	-13	7,034	-0.18%
2019/12/10	1	49.20	0	0.00	49.15	1	7,045	0.01%
2019/12/09	0	0.00	8	49.54	49.55	-8	7,070	-0.11%
2019/12/06	1	49.10	0	0.00	49.10	1	7,085	0.01%
2019/12/05	0	0.00	5	49.41	49.50	-5	7,090	-0.07%
2019/12/04	0	0.00	1	48.75	48.75	-1	7,085	-0.01%
2019/12/03	2	48.55	6	48.96	48.50	-4	7,139	-0.06%
2019/12/02	4	48.21	2	48.48	48.30	2	7,129	0.03%
2019/11/29	20	48.57	1	48.50	48.40	19	7,151	0.27%
2019/11/28	5	49.23	0	0.00	49.10	5	7,169	0.07%
2019/11/27	2	49.73	0	0.00	49.60	2	7,282	0.03%
2019/11/26	5	49.85	20	50.20	49.75	-15	7,305	-0.21%
2019/11/25	5	50.22	0.7	50.10	50.10	4.3	6,922	0.06%
2019/11/22	0	0.00	5	50.52	50.90	-5	7,013	-0.07%
2019/11/21	7	50.09	7	50.61	50.60	0	7,051	0.00%
2019/11/20	5	50.10	0	0.00	50.60	5	6,986	0.07%
2019/11/19	6	50.01	2	50.35	50.40	4	7,015	0.06%
2019/11/18	4	50.55	4	50.50	50.60	0	7,096	0.00%
2019/11/15	21	49.70	25	49.69	49.95	-4	7,244	-0.06%
2019/11/14	3	49.70	5	49.60	49.45	-2	7,295	-0.03%
2019/11/13	8	50.06	0	0.00	49.95	8	7,462	0.11%
2019/11/12	1	50.20	5	50.39	50.60	-4	7,580	-0.05%
2019/11/11	8	49.76	1	49.75	49.90	7	7,577	0.09%
2019/11/08	7	50.50	9	50.40	50.40	-2	7,597	-0.03%
2019/11/07	11	50.88	10	50.88	51.10	1	7,684	0.01%
2019/11/06	5	50.84	5	51.20	50.80	0	7,782	0.00%
2019/11/05	6	50.68	44	50.88	51.50	-38	7,928	-0.48%
2019/11/04	2	49.90	15	50.30	50.70	-13	7,945	-0.16%
2019/11/01	1	49.60	1	49.95	49.95	0	7,976	0.00%
2019/10/31	2	49.65	4	49.79	50.20	-2	8,248	-0.02%
2019/10/30	2	49.35	0	0.00	49.50	2	8,577	0.02%
2019/10/29	0	0.00	4	49.80	49.90	-4	8,695	-0.05%
2019/10/28	3	48.82	4	49.26	49.55	-1	8,690	-0.01%
2019/10/25	5	49.39	0	0.00	49.50	5	8,652	0.06%
2019/10/24	3	49.75	18	49.97	50.10	-15	8,605	-0.17%
2019/10/23	23	49.49	10	50.32	49.20	13	8,508	0.15%
2019/10/22	36	51.24	39	49.96	51.50	-3	8,344	-0.04%
2019/10/21	2	47.95	0	0.00	48.00	2	7,972	0.03%
2019/10/18	12	48.17	2	48.60	48.05	10	8,163	0.12%
2019/10/17	3	48.42	1	48.55	48.55	2	8,089	0.02%
2019/10/16	4.9	48.63	10	49.13	48.90	-5.1	8,062	-0.06%
2019/10/15	2	48.95	0	0.00	48.95	2	8,022	0.02%
2019/10/14	2	49.00	2	49.08	49.00	0	8,032	0.00%
2019/10/09	16	48.55	0	0.00	48.30	16	7,978	0.20%
2019/10/08	24	49.20	21	49.87	49.10	3	7,972	0.04%
2019/10/07	10	48.58	2	48.83	48.70	8	7,876	0.10%
2019/10/04	9	48.69	6	49.11	48.90	3	7,876	0.04%
2019/10/03	2	48.55	4	49.01	49.20	-2	7,817	-0.03%
2019/10/02	6	48.33	5	48.35	48.50	1	7,722	0.01%
2019/10/01	8	49.12	3	49.78	48.90	5	7,650	0.07%
2019/09/27	5	49.71	5	49.84	49.30	0	7,555	0.00%
2019/09/26	5	49.45	9	49.81	49.55	-4	7,439	-0.05%
2019/09/25	1	49.45	17	49.28	49.80	-16	7,362	-0.22%
2019/09/24	1	48.45	20	48.50	48.45	-19	7,269	-0.26%
2019/09/23	8	48.26	0	0.00	48.25	8	7,236	0.11%
2019/09/20	5	48.31	3	48.73	48.60	2	7,247	0.03%
2019/09/19	11	48.26	2	48.45	48.45	9	7,127	0.13%
2019/09/18	8	48.12	10	48.61	48.80	-2	7,117	-0.03%
2019/09/17	3	48.02	0	0.00	48.15	3	7,066	0.04%
2019/09/16	10	48.27	0	0.00	48.15	10	7,141	0.14%
2019/09/12	1	48.75	2	49.08	48.90	-1	7,120	-0.01%
2019/09/11	3	48.55	2	48.95	48.65	1	7,108	0.01%
2019/09/10	3	48.92	0	0.00	48.95	3	7,090	0.04%
2019/09/09	0	0.00	2	49.30	49.40	-2	7,083	-0.03%
2019/09/06	0	0.00	9	48.86	49.00	-9	7,067	-0.13%
2019/09/05	3	48.37	12	48.40	48.75	-9	7,039	-0.13%
2019/09/04	2	48.48	10	48.43	48.60	-8	6,968	-0.11%
2019/09/03	13	48.11	2	48.30	47.70	11	6,916	0.16%
2019/09/02	20	49.18	3	49.55	48.95	17	6,898	0.25%
2019/08/30	3	49.85	5	49.68	50.00	-2	6,881	-0.03%
2019/08/29	1	48.25	2	48.85	48.90	-1	6,773	-0.01%
2019/08/28	2	48.68	9	48.93	48.45	-7	6,770	-0.10%
2019/08/27	1	48.45	1	48.90	48.40	0	6,762	0.00%
2019/08/26	4	47.58	70	48.04	48.25	-66	6,675	-0.99%
2019/08/23	1	48.20	2	48.75	48.20	-1	6,689	-0.02%
2019/08/22	2	48.30	4	48.50	48.55	-2	6,697	-0.03%
2019/08/21	18	48.05	2	48.13	48.00	16	6,822	0.23%
2019/08/20	4.2	48.66	13.2	48.62	49.00	-9	6,719	-0.13%
2019/08/19	13.5	47.44	2.1	47.32	47.10	11.4	6,537	0.17%
2019/08/16	1	47.25	9	47.45	47.90	-8	6,449	-0.12%
2019/08/15	10	46.41	16	46.61	46.65	-6	6,267	-0.10%
2019/08/14	4	46.25	1	46.45	46.30	3	6,153	0.05%
2019/08/13	3	46.40	1	46.30	46.30	2	6,100	0.03%
2019/08/12	8	46.86	4	47.44	46.40	4	6,048	0.07%
2019/08/08	2	46.80	7	46.86	46.80	-5	5,952	-0.08%
2019/08/07	12	46.35	8	46.72	46.00	4	5,807	0.07%
2019/08/06	1	46.60	1	46.80	46.80	0	5,647	0.00%
2019/08/05	0	0.00	57	46.85	47.00	-57	5,463	-1.04%
2019/08/02	90	46.36	106	46.68	47.00	-16	5,354	-0.30%	大賣/
2019/08/01	17	44.90	78	45.53	46.25	-61	5,076	-1.20%
2019/07/31	9	43.56	21	43.93	44.30	-12	4,712	-0.25%
2019/07/30	3	43.53	0	0.00	43.60	3	4,608	0.07%
2019/07/29	10	43.26	9	43.61	43.55	1	4,599	0.02%
2019/07/26	14	43.06	12	43.49	43.15	2	4,559	0.04%
2019/07/25	2	43.75	2	43.63	43.50	0	4,556	0.00%
2019/07/24	10	43.80	1	43.75	43.70	9	4,661	0.19%
2019/07/23	9.1	43.45	52	43.55	43.70	-42.9	4,723	-0.91%
2019/07/22	128	43.13	14	43.08	43.00	114	4,642	2.46%	大買/鉅額交易
2019/07/19	13	47.08	10	47.55	47.10	3	4,397	0.07%
2019/07/18	2	47.00	1	47.15	47.10	1	4,320	0.02%
2019/07/17	2	46.85	1	47.05	47.10	1	4,291	0.02%
2019/07/16	25	47.22	5	47.52	47.20	20	4,222	0.47%
2019/07/15	2	46.93	12.2	47.05	47.00	-10.2	4,107	-0.25%
2019/07/12	15	46.59	20	47.05	46.80	-5	4,122	-0.12%
2019/07/11	10	47.09	32	47.13	46.95	-22	4,113	-0.53%
2019/07/10	3	46.77	64	46.89	46.70	-61	4,107	-1.49%
2019/07/09	22	46.14	0	0.00	46.05	22	4,096	0.54%
2019/07/05	0	0.00	11	46.70	46.70	-11	4,175	-0.26%
2019/07/04	11	46.51	164	46.49	46.50	-153	4,206	-3.64%	大賣/鉅額交易
2019/07/03	1	46.20	44	46.13	46.10	-43	4,224	-1.02%
2019/07/02	10	45.92	15	45.97	45.90	-5	4,251	-0.12%
2019/07/01	1	45.65	1	45.95	45.80	0	4,259	0.00%
2019/06/28	5	45.27	18	45.53	45.50	-13	4,303	-0.30%
2019/06/27	4	45.24	22	45.33	45.30	-18	4,312	-0.42%
2019/06/26	19	44.88	2	44.98	45.00	17	4,412	0.39%
2019/06/25	10	44.90	0	0.00	44.95	10	4,441	0.23%
2019/06/24	19	45.09	18	45.43	45.00	1	4,460	0.02%
2019/06/21	26	45.22	3	45.00	44.80	23	4,478	0.51%
2019/06/20	2	45.85	12	45.89	45.70	-10	4,439	-0.23%
2019/06/19	13	45.24	27	45.65	45.70	-14	4,437	-0.32%
2019/06/18	1	45.20	1	44.90	44.90	0	4,431	0.00%
2019/06/17	3	45.05	2	45.45	45.05	1	4,482	0.02%
2019/06/14	28	44.82	22	45.21	45.10	6	4,491	0.13%
2019/06/13	28	45.19	3	45.60	45.15	25	4,511	0.55%
2019/06/12	23	45.43	12	45.79	45.70	11	4,588	0.24%
2019/06/11	30	45.58	21	45.87	45.50	9	4,657	0.19%
2019/06/10	0	0.00	35	45.87	46.00	-35	4,664	-0.75%
2019/06/06	34	45.09	9	45.29	45.45	25	4,695	0.53%
2019/06/05	2	45.45	22	45.79	45.45	-20	4,680	-0.43%
2019/06/04	0	0.00	2	45.55	45.25	-2	4,691	-0.04%
2019/06/03	0	0.00	11	45.50	45.50	-11	4,712	-0.23%
2019/05/31	1	45.15	21	45.03	45.10	-20	4,723	-0.42%
2019/05/30	2	44.98	19	44.91	45.10	-17	4,772	-0.36%
2019/05/29	10	44.25	21	44.46	44.60	-11	4,926	-0.22%
2019/05/28	0	0.00	13	44.52	44.35	-13	5,194	-0.25%
2019/05/24	0	0.00	20	44.15	44.10	-20	5,172	-0.39%
2019/05/23	0	0.00	11	43.72	43.95	-11	5,191	-0.21%
2019/05/22	10	43.73	0	0.00	43.80	10	5,239	0.19%
2019/05/21	11	43.77	31	44.12	44.20	-20	5,284	-0.38%
2019/05/20	1	43.65	11	43.60	43.65	-10	5,265	-0.19%
2019/05/17	1	43.00	0	0.00	42.95	1	5,277	0.02%
2019/05/16	20	43.03	10	43.50	43.05	10	5,314	0.19%
2019/05/15	0	0.00	11	43.63	43.50	-11	5,388	-0.20%
2019/05/14	0	0.00	1	42.85	42.80	-1	5,453	-0.02%
2019/05/13	0.1	43.00	0	0.00	43.00	0.1	5,452	0.00%
2019/05/10	10	43.10	0	0.00	43.05	10	5,622	0.18%
2019/05/09	2	43.13	5	43.27	43.40	-3	5,755	-0.05%
2019/05/08	23	43.48	0	0.00	43.30	23	5,802	0.40%
2019/05/07	2.5	43.26	25	44.11	44.30	-22.5	5,821	-0.39%
2019/05/06	4	43.11	3	43.38	43.25	1	5,845	0.02%
2019/05/03	0	0.00	2	43.73	43.70	-2	5,914	-0.03%
2019/05/02	1	43.50	1	43.35	43.40	0	6,055	0.00%
2019/04/30	50	43.59	10	43.75	43.55	40	6,144	0.65%
2019/04/29	25	44.40	3	44.60	44.45	22	6,074	0.36%
2019/04/25	0	0.00	14	45.05	45.10	-14	6,195	-0.23%
2019/04/24	1	45.00	20	44.98	44.65	-19	6,281	-0.30%
2019/04/23	0	0.00	4	44.93	45.00	-4	6,335	-0.06%
2019/04/22	2	44.63	9	44.63	44.70	-7	6,355	-0.11%
2019/04/18	2	44.23	1	44.30	44.30	1	6,616	0.01%
2019/04/17	1	44.30	1	44.65	44.30	0	6,802	0.00%
2019/04/16	3	44.32	0	0.00	44.35	3	6,890	0.04%
2019/04/15	4	44.65	9	44.53	44.50	-5	6,940	-0.07%
2019/04/12	15	43.92	0	0.00	43.95	15	7,004	0.21%
2019/04/11	7	44.38	0	0.00	44.25	7	7,075	0.10%
2019/04/10	2	45.25	0	0.00	45.25	2	7,060	0.03%
2019/04/09	1	45.15	0	0.00	45.15	1	7,082	0.01%
2019/04/08	3	44.60	2	45.08	45.35	1	7,083	0.01%
2019/04/03	0	0.00	12	44.90	44.90	-12	7,072	-0.17%
2019/04/02	0	0.00	10	44.85	44.80	-10	7,062	-0.14%
2019/04/01	2	44.50	4	44.63	44.60	-2	7,061	-0.03%
2019/03/29	2	43.93	6	44.59	44.85	-4	6,982	-0.06%
2019/03/28	36	44.34	0	0.00	44.05	36	6,945	0.52%
2019/03/27	1	45.30	0	0.00	45.20	1	6,941	0.01%
2019/03/26	0	0.00	1	45.30	45.35	-1	7,050	-0.01%
2019/03/25	2	45.00	11	44.95	45.30	-9	7,124	-0.13%
2019/03/22	0	0.00	11	44.69	44.85	-11	7,130	-0.15%
2019/03/21	10.1	44.35	10	44.53	44.40	0.1	7,142	0.00%
2019/03/20	15.9	44.38	23	44.71	44.45	-7.1	7,192	-0.10%
2019/03/19	1	44.15	0	0.00	44.15	1	7,223	0.01%
2019/03/18	8	44.04	2	44.25	44.30	6	7,278	0.08%
2019/03/15	0	0.00	14	44.27	44.10	-14	7,313	-0.19%
2019/03/14	11	43.66	1	43.70	43.40	10	7,266	0.14%
2019/03/13	1	43.85	0	0.00	43.75	1	7,266	0.01%
2019/03/11	0	0.00	1	43.55	43.60	-1	7,377	-0.01%
2019/03/06	1	43.65	27.4	43.68	43.55	-26.4	7,935	-0.33%
2019/03/05	4	43.08	4	43.46	43.10	0	8,033	0.00%
2019/03/04	39	43.21	0	0.00	43.10	39	8,087	0.48%
2019/02/27	76	44.89	6	44.40	44.55	70	7,947	0.88%
2019/02/26	4	47.00	32	47.25	47.20	-28	7,749	-0.36%
2019/02/25	0	0.00	19.8	46.22	46.40	-19.8	7,680	-0.26%
2019/02/22	3	45.38	8	45.78	45.85	-5	7,702	-0.06%
2019/02/21	20	45.42	3	45.50	45.50	17	7,706	0.22%
2019/02/20	2	45.60	16	45.88	45.95	-14	7,720	-0.18%
2019/02/19	27	45.56	3	45.75	45.25	24	7,756	0.31%
2019/02/18	1	45.75	14	46.13	46.15	-13	7,802	-0.17%
2019/02/15	6	45.76	7	46.11	45.60	-1	7,837	-0.01%
2019/02/14	22	45.52	4	45.93	45.65	18	7,846	0.23%
2019/02/13	0	0.00	2	46.45	46.70	-2	7,813	-0.03%
2019/02/12	3	46.33	12	46.39	46.60	-9	7,819	-0.12%
2019/02/11	1	45.85	21	46.31	46.65	-20	7,868	-0.25%
2019/01/30	2	44.95	7	45.26	45.25	-5	7,772	-0.06%
2019/01/29	0	0.00	12	44.72	44.85	-12	7,693	-0.16%
2019/01/28	1	44.40	0	0.00	44.50	1	7,670	0.01%
2019/01/25	0	0.00	6	44.41	44.50	-6	7,655	-0.08%
2019/01/24	2	43.75	3	44.32	44.15	-1	7,668	-0.01%
2019/01/23	0	0.00	16	43.92	44.10	-16	7,699	-0.21%
2019/01/22	0	0.00	4	43.36	43.35	-4	7,586	-0.05%
2019/01/21	10	43.00	0	0.00	43.00	10	7,476	0.13%
2019/01/18	1	43.15	2	43.23	43.00	-1	7,416	-0.01%
2019/01/17	2	42.53	6	43.01	42.95	-4	7,352	-0.05%
2019/01/16	1	42.60	1	43.05	42.70	0	7,305	0.00%
2019/01/15	1	42.85	10	42.84	43.05	-9	7,286	-0.12%
2019/01/14	2.5	42.56	0	0.00	42.50	2.5	7,234	0.03%
2019/01/11	13	42.79	5	43.17	42.95	8	7,295	0.11%
2019/01/10	34	42.68	32.1	43.24	42.95	1.9	7,226	0.03%
2019/01/09	3	42.63	47.2	43.01	43.30	-44.2	7,077	-0.62%
2019/01/08	3	41.68	18	41.84	41.60	-15	6,880	-0.22%
2019/01/07	3	41.35	8	41.29	41.45	-5	6,838	-0.07%
2019/01/04	26	40.61	4	41.18	40.65	22	6,835	0.32%
2019/01/03	0	0.00	36	41.28	41.50	-36	6,932	-0.52%
2019/01/02	2	40.35	2	40.53	40.65	0	6,840	0.00%
2018/12/28	11.1	40.47	0	0.00	40.60	11.1	6,810	0.16%
2018/12/27	0	0.00	6	40.56	40.65	-6	6,852	-0.09%
2018/12/26	3	39.88	5	40.14	39.90	-2	6,852	-0.03%
2018/12/25	4	39.94	2	39.75	39.75	2	6,839	0.03%
2018/12/24	3	40.28	3	40.80	40.40	0	6,848	0.00%
2018/12/22	1.1	40.35	0	0.00	40.40	1.1	6,813	0.02%
2018/12/21	1	40.95	1	41.00	41.00	0	6,899	0.00%
2018/12/20	2	41.18	0	0.00	41.20	2	6,826	0.03%
2018/12/19	3	40.28	33	40.78	41.00	-30	6,774	-0.44%
2018/12/18	24	40.07	2	40.28	40.00	22	6,652	0.33%
2018/12/14	1	40.25	0	0.00	40.45	1	6,646	0.02%
2018/12/13	2	40.40	3	40.68	40.75	-1	6,633	-0.02%
2018/12/12	1	40.45	1	40.85	40.50	0	6,585	0.00%
2018/12/11	3	40.25	22	40.59	40.50	-19	6,529	-0.29%
2018/12/10	0	0.00	1	40.85	40.95	-1	6,518	-0.02%
2018/12/06	11	40.02	18	40.63	41.00	-7	6,658	-0.11%
2018/12/05	1	40.95	6	41.03	41.00	-5	6,605	-0.08%
2018/12/04	0	0.00	3	41.62	41.65	-3	6,591	-0.05%
2018/12/03	1	41.30	10	41.16	41.30	-9	6,481	-0.14%
2018/11/30	0	0.00	18	40.64	40.90	-18	6,372	-0.28%
2018/11/29	0	0.00	5	40.06	40.00	-5	5,899	-0.08%
2018/11/28	1	39.75	0	0.00	39.70	1	5,771	0.02%
2018/11/27	2	38.10	28	39.24	39.35	-26	5,615	-0.46%
2018/11/26	4	38.08	24	38.45	38.35	-20	5,495	-0.36%
2018/11/23	1	37.85	2	38.20	38.00	-1	5,413	-0.02%
2018/11/22	4	37.99	2	38.08	37.80	2	5,330	0.04%
2018/11/21	1	38.10	2	38.38	38.40	-1	5,292	-0.02%
2018/11/20	1	38.15	2	38.33	38.25	-1	5,220	-0.02%
2018/11/19	6	38.47	3	38.72	38.70	3	5,198	0.06%
2018/11/16	6	38.29	3	38.57	38.40	3	5,128	0.06%
2018/11/15	1	38.15	2	38.68	38.70	-1	5,059	-0.02%
2018/11/14	1	38.40	13	38.38	38.60	-12	5,011	-0.24%
2018/11/12	1	38.05	2	38.45	38.45	-1	4,894	-0.02%
2018/11/09	5	37.87	2	37.85	38.00	3	4,868	0.06%
2018/11/08	0	0.00	1	38.75	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	3	38.42	38.55	-3	4,828	-0.06%
2018/11/06	0	0.00	10	38.00	38.00	-10	4,792	-0.21%
2018/11/05	1	37.40	4	37.68	37.80	-3	4,786	-0.06%
2018/11/02	1	37.10	1	37.35	37.25	0	4,796	0.00%
2018/11/01	0	0.00	5	36.84	37.00	-5	4,812	-0.10%
2018/10/31	1	35.10	0	0.00	35.50	1	4,742	0.02%
2018/10/29	1	35.05	1	35.15	35.15	0	4,587	0.00%
2018/10/25	0.1	35.30	3	35.48	35.30	-3	4,637	-0.06%
2018/10/24	5	35.80	0	0.00	35.65	5	4,770	0.10%
2018/10/23	0	0.00	10	35.60	35.65	-10	4,777	-0.21%
2018/10/22	0	0.00	1	35.05	34.70	-1	4,757	-0.02%
2018/10/19	1	34.05	1	34.50	34.50	0	4,807	0.00%
2018/10/18	2	34.08	23	34.23	34.35	-21	4,789	-0.44%
2018/10/17	1	34.45	1	34.15	34.15	0	4,840	0.00%
2018/10/16	0	0.00	3	34.13	33.95	-3	4,910	-0.06%
2018/10/15	5	33.65	2	33.65	33.65	3	4,934	0.06%
2018/10/12	1	33.55	1	33.75	33.65	0	4,960	0.00%
2018/10/11	37	33.28	11	34.00	33.05	26	4,978	0.52%
2018/10/09	1	36.05	2	36.25	36.10	-1	4,948	-0.02%
2018/10/08	8	36.26	0	0.00	36.00	8	5,030	0.16%
2018/10/05	8	36.03	0	0.00	36.50	8	5,088	0.16%
2018/10/04	3	36.85	1	37.15	36.80	2	5,058	0.04%
2018/10/03	4	37.49	1	37.35	37.35	3	5,092	0.06%
2018/10/02	11	37.74	1	37.80	37.80	10	5,122	0.20%
2018/10/01	1	38.15	0	0.00	38.15	1	5,124	0.02%
2018/09/28	2	38.73	12	38.67	38.40	-10	5,182	-0.19%
2018/09/27	0	0.00	13	38.35	38.40	-13	5,130	-0.25%
2018/09/26	1	37.95	5	37.85	38.00	-4	5,110	-0.08%
2018/09/21	0	0.00	5	37.89	38.10	-5	5,172	-0.10%
2018/09/20	5	37.25	1	37.20	37.20	4	5,092	0.08%
2018/09/19	0	0.00	2	37.80	37.80	-2	5,127	-0.04%
2018/09/18	2	37.40	6	37.51	37.70	-4	5,159	-0.08%
2018/09/17	2	37.33	3	37.73	37.65	-1	5,260	-0.02%
2018/09/14	3.1	37.43	16	37.41	37.35	-12.9	5,325	-0.24%
2018/09/13	2	37.25	13	37.48	37.35	-11	5,356	-0.21%
2018/09/12	1	35.85	6	36.02	35.60	-5	5,214	-0.10%
2018/09/11	9	35.38	0	0.00	35.35	9	5,239	0.17%
2018/09/10	3	35.20	2	35.33	35.35	1	5,371	0.02%
2018/09/07	1	35.50	2	35.68	35.70	-1	5,532	-0.02%
2018/09/06	2	35.83	1	36.15	35.80	1	5,543	0.02%
2018/09/05	10	36.25	0	0.00	36.05	10	5,601	0.18%
2018/09/04	0	0.00	0	36.55	36.55	0	5,660	0.00%
2018/09/03	12	36.48	0	0.00	36.50	12	5,698	0.21%
2018/08/31	0.1	37.00	70	36.63	36.95	-69.9	5,760	-1.21%
2018/08/30	3	36.50	4	36.45	36.40	-1	5,755	-0.02%
2018/08/29	10.1	36.38	22	36.25	36.50	-11.9	5,779	-0.21%
2018/08/28	0	0.00	8	36.01	36.00	-8	5,794	-0.14%
2018/08/27	2.1	35.43	0.3	35.70	35.70	1.8	5,804	0.03%
2018/08/24	1	35.15	1	35.45	35.35	0	5,819	0.00%
2018/08/23	2	35.53	0	0.00	35.55	2	5,967	0.03%
2018/08/22	1	36.00	0.2	35.90	35.90	0.8	6,021	0.01%
2018/08/20	1	35.30	0	0.00	35.20	1	5,995	0.02%
2018/08/17	36	35.61	0	0.00	35.25	36	5,988	0.60%
2018/08/16	28	35.22	1	35.35	35.35	27	5,966	0.45%
2018/08/15	7	35.77	0	0.00	35.70	7	5,961	0.12%
2018/08/14	49	36.05	2	35.85	35.90	47	5,911	0.80%
2018/08/13	145	36.75	0	0.00	36.60	145	5,821	2.49%	大買/鉅額交易
2018/08/10	69.3	37.08	1	37.20	37.20	68.3	5,789	1.18%
2018/08/09	4	39.95	251	39.94	39.85	-247	5,760	-4.29%	大賣/鉅額交易
2018/08/08	10	40.10	0	0.00	40.10	10	5,673	0.18%
2018/08/07	0	0.00	10	40.00	39.95	-10	5,628	-0.18%
2018/08/06	1	39.85	4	40.00	39.95	-3	5,583	-0.05%
2018/08/03	1	39.65	10	39.65	39.80	-9	5,577	-0.16%
2018/08/02	0	0.00	1	39.95	39.70	-1	5,595	-0.02%
2018/08/01	0	0.00	2	39.95	40.00	-2	5,577	-0.04%
2018/07/31	2	39.50	0	40.00	40.20	2	5,611	0.04%
2018/07/30	0	0.00	2	39.85	39.95	-2	5,475	-0.04%
2018/07/27	0	0.00	0	39.75	39.75	0	5,455	0.00%
2018/07/26	0	0.00	2	39.60	39.75	-2	5,466	-0.04%
2018/07/25	0	0.00	11	39.12	39.10	-11	5,453	-0.20%
2018/07/24	10	38.65	0	0.00	38.75	10	5,485	0.18%
2018/07/23	2	38.60	0	0.00	38.55	2	5,437	0.04%
2018/07/20	0	0.00	11	38.86	38.80	-11	5,373	-0.20%
2018/07/19	3	38.95	10	38.90	38.55	-7	5,334	-0.13%
2018/07/18	0	0.00	2	38.35	38.50	-2	5,322	-0.04%
2018/07/17	0.1	38.15	51	38.49	38.15	-51	5,279	-0.97%
2018/07/16	12.1	37.95	22	38.19	37.70	-10	5,155	-0.19%
2018/07/13	0	0.00	2	37.35	37.55	-2	5,093	-0.04%
2018/07/11	7	36.36	0	0.00	36.80	7	5,066	0.14%
2018/07/10	1	36.75	10	36.70	36.80	-9	5,024	-0.18%
2018/07/09	10	35.90	0	0.00	36.10	10	5,014	0.20%
2018/07/06	2	35.85	0	0.00	35.80	2	5,007	0.04%
2018/07/04	1	36.50	0	0.00	36.50	1	5,016	0.02%
2018/07/03	5	36.57	0	0.00	36.50	5	5,123	0.10%
2018/06/29	22	36.93	1	36.90	36.90	21	5,067	0.41%
2018/06/28	1	36.80	0	0.00	36.95	1	5,009	0.02%
2018/06/27	1	37.10	1	37.00	37.00	0	4,984	0.00%
2018/06/26	20	37.06	1	37.00	37.00	19	4,973	0.38%
2018/06/25	24	37.56	1	37.55	37.45	23	4,848	0.47%
2018/06/22	13	37.81	1	37.95	37.95	12	4,763	0.25%
2018/06/21	28	38.17	0	0.00	38.00	28	4,686	0.60%
2018/06/20	1	38.10	0	0.00	38.10	1	4,731	0.02%
2018/06/19	16	38.11	0	0.00	38.15	16	4,700	0.34%
2018/06/15	15	38.66	2	38.70	38.55	13	4,664	0.28%
2018/06/14	12	39.45	1	39.25	39.25	11	4,513	0.24%
2018/06/13	22	39.73	2	40.00	39.80	20	4,493	0.45%
2018/06/12	0	0.00	4	39.98	40.20	-4	4,619	-0.09%
2018/06/11	0	0.00	11	39.97	39.95	-11	4,693	-0.23%
2018/06/08	11	40.12	0	0.00	40.00	11	4,919	0.22%
2018/06/07	1	40.20	1	40.20	40.60	0	4,985	0.00%
2018/06/06	2	39.75	21	39.71	39.90	-19	5,053	-0.38%
2018/06/05	1	39.10	0	0.00	39.30	1	5,074	0.02%
2018/06/04	4	39.15	0	0.00	39.05	4	5,102	0.08%
2018/06/01	0	0.00	10	39.30	39.05	-10	5,167	-0.19%
2018/05/30	7	38.79	10	38.90	38.50	-3	5,092	-0.06%
2018/05/28	0	0.00	13	39.05	39.20	-13	5,575	-0.23%
2018/05/25	16	38.80	0	0.00	38.85	16	5,863	0.27%
2018/05/24	0	0.00	11	38.79	38.80	-11	6,289	-0.17%
2018/05/23	3	38.18	0	0.00	38.25	3	6,605	0.05%
2018/05/18	12	38.25	0	0.00	38.15	12	6,780	0.18%
2018/05/17	10	38.50	11	38.55	38.20	-1	6,839	-0.01%
2018/05/16	1	38.60	3	38.45	38.45	-2	6,862	-0.03%
2018/05/15	3	38.17	1.2	38.22	38.20	1.8	6,935	0.03%
2018/05/14	12	38.45	0	0.00	38.45	12	7,048	0.17%
2018/05/11	0	0.00	1	38.90	38.85	-1	7,125	-0.01%
2018/05/10	0	0.00	4	38.53	38.45	-4	7,125	-0.06%
2018/05/09	3	37.97	0	0.00	38.15	3	7,114	0.04%
2018/05/08	5	38.12	3	38.45	38.50	2	7,162	0.03%
2018/05/07	1	37.65	1	37.60	37.60	0	7,132	0.00%
2018/05/04	7	37.70	1	37.95	38.00	6	7,115	0.08%
2018/05/03	7	38.03	1	38.00	38.00	6	7,152	0.08%
2018/05/02	6	38.63	2	38.60	38.60	4	7,218	0.06%
2018/04/30	25	38.86	4	39.06	39.25	21	7,204	0.29%
2018/04/27	1	39.85	0	0.00	39.95	1	7,105	0.01%
2018/04/26	0	0.00	1	39.80	39.80	-1	7,112	-0.01%
2018/04/24	10	39.66	6	39.50	39.15	4	7,276	0.05%
2018/04/23	0	0.00	2	40.25	40.25	-2	7,255	-0.03%
2018/04/20	11	40.59	12.1	40.90	40.85	-1.1	7,237	-0.02%
2018/04/19	3.1	40.58	0	0.00	40.50	3.1	7,208	0.04%
2018/04/18	2	40.80	0	0.00	40.65	2	7,217	0.03%
2018/04/17	21.1	40.77	2	40.93	41.05	19.1	7,234	0.26%
2018/04/16	0	0.00	3	41.33	41.40	-3	7,188	-0.04%
2018/04/13	11	40.85	10	41.30	41.20	1	7,222	0.01%
2018/04/12	1	40.60	12	40.89	40.95	-11	7,202	-0.15%
2018/04/10	3	40.33	0	0.00	40.50	3	7,210	0.04%
2018/04/09	3	40.25	2	40.55	40.40	1	7,204	0.01%
2018/04/03	12	40.30	4.9	40.34	40.30	7.1	7,080	0.10%
2018/03/31	1	41.40	1	41.40	41.40	0	7,119	0.00%
2018/03/30	3	40.82	2	41.20	40.65	1	7,112	0.01%
2018/03/29	3	40.25	4	40.70	40.70	-1	7,101	-0.01%
2018/03/28	2	40.70	1	40.70	40.60	1	7,046	0.01%
2018/03/27	1	40.80	12	40.80	40.80	-11	7,048	-0.16%
2018/03/26	2	40.20	13	40.29	40.25	-11	7,075	-0.16%
2018/03/23	24	40.19	16	40.50	40.50	8	7,119	0.11%
2018/03/22	2	41.15	10	41.35	41.40	-8	7,142	-0.11%
2018/03/21	5	41.18	0	0.00	41.10	5	7,231	0.07%
2018/03/20	1	41.45	1	41.75	41.75	0	7,292	0.00%
2018/03/19	20	42.00	0	0.00	41.95	20	7,365	0.27%
2018/03/16	16	41.59	12	42.13	41.75	4	7,679	0.05%
2018/03/15	1.1	41.37	62	42.01	42.35	-60.9	7,535	-0.81%
2018/03/14	42	41.11	1	40.95	40.75	41	7,453	0.55%
2018/03/13	10	41.46	0	0.00	41.75	10	7,307	0.14%
2018/03/12	165	42.23	0	0.00	42.00	165	7,268	2.27%	大買/鉅額交易
2018/03/09	12	42.64	0	0.00	42.60	12	7,218	0.17%
2018/03/07	15	42.88	0	0.00	42.60	15	7,236	0.21%
2018/03/06	0	0.00	10	43.45	43.30	-10	7,397	-0.14%
2018/03/05	7	43.18	1	43.10	43.00	6	7,768	0.08%
2018/03/02	3	42.75	1	43.00	43.00	2	7,769	0.03%
2018/03/01	10.1	42.87	12	42.95	42.70	-1.9	7,735	-0.03%
2018/02/27	26	42.57	4	42.68	42.00	22	7,397	0.30%
2018/02/26	19	42.94	54	42.90	43.00	-35	7,153	-0.49%
2018/02/23	32	40.46	51	41.01	42.70	-19	6,778	-0.28%
2018/02/22	31	38.98	31	39.50	39.35	0	6,571	0.00%
2018/02/21	2	39.70	24	39.97	39.60	-22	6,570	-0.33%
2018/02/12	1.1	37.52	1	37.45	37.45	0.1	6,535	0.00%
2018/02/09	1	37.15	0	0.00	37.65	1	6,548	0.02%
2018/02/08	30	38.63	1	38.65	38.35	29	6,568	0.44%
2018/02/07	8	39.56	5	39.52	39.60	3	6,701	0.04%
2018/02/06	6	39.57	2	39.80	39.30	4	6,835	0.06%
2018/02/05	24	40.32	6	40.84	41.20	18	6,900	0.26%
2018/02/01	25	42.32	0	0.00	41.85	25	7,092	0.35%
2018/01/31	13	41.98	13	42.76	42.80	0	7,129	0.00%
2018/01/30	4	43.10	2	42.80	42.50	2	7,186	0.03%
2018/01/29	0	0.00	12	42.94	43.00	-12	7,271	-0.17%
2018/01/26	20	42.38	14.2	42.79	42.90	5.8	7,407	0.08%
2018/01/25	0	0.00	31	42.91	43.10	-31	7,575	-0.41%
2018/01/24	2	41.45	2	41.80	41.90	0	7,627	0.00%
2018/01/23	4	41.48	2	41.40	41.60	2	7,740	0.03%
2018/01/22	2	40.95	2	41.20	41.20	0	7,845	0.00%
2018/01/19	16	41.20	2	41.30	41.25	14	7,878	0.18%
2018/01/18	3.1	41.01	18	41.25	41.40	-14.9	7,889	-0.19%
2018/01/17	3	40.38	10	40.43	40.35	-7	7,809	-0.09%
2018/01/16	1	40.25	4	40.28	40.35	-3	7,860	-0.04%
2018/01/15	2.1	39.83	1	40.05	40.20	1.1	7,881	0.01%
2018/01/12	0	0.00	27	39.86	40.10	-27	7,977	-0.34%
2018/01/11	26	38.69	0	0.00	38.80	26	8,045	0.32%
2018/01/10	1	39.90	7.8	39.88	39.90	-6.8	8,251	-0.08%
2018/01/09	6	39.78	3	39.60	39.40	3	8,350	0.04%
2018/01/08	2	39.75	0	0.00	39.90	2	8,383	0.02%
2018/01/05	2	39.80	32	40.01	39.90	-30	8,413	-0.36%
2018/01/04	2	39.85	4	39.76	39.75	-2	8,470	-0.02%
2018/01/03	5	40.14	8.4	40.19	40.00	-3.4	8,536	-0.04%
2018/01/02	0	0.00	8	40.46	40.60	-8	8,581	-0.09%