光寶科 (2301)-大展券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
99.7
漲跌
▲0.6
漲幅
+0.61%
成交量
17,003張
產業
上市電腦週邊類股
1403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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/03	7	100.46	8	102.00	99.70	-1	22,099	0.00%
2024/05/02	2	98.30	4	99.50	99.10	-2	22,026	-0.01%
2024/04/30	1	100.00	1	102.50	100.00	0	21,895	0.00%
2024/04/29	2.1	101.26	0	0.00	101.00	2.1	22,022	0.01%
2024/04/26	7.2	101.06	6	100.75	101.00	1.2	22,496	0.01%
2024/04/25	4	99.30	5	100.00	99.40	-1	22,557	0.00%
2024/04/24	0	97.50	1	98.00	98.40	-1	22,441	0.00%
2024/04/23	2.1	95.61	2	97.50	94.60	0.1	22,495	0.00%
2024/04/22	5	97.02	1.2	96.97	96.80	3.9	22,353	0.02%
2024/04/19	12	96.37	3	94.53	96.10	9	22,327	0.04%
2024/04/18	6	97.73	5	99.08	99.00	1	22,146	0.00%
2024/04/17	3.1	95.90	2	95.70	96.30	1.1	22,060	0.00%
2024/04/16	18.3	97.86	20.4	97.28	95.30	-2.2	22,143	-0.01%
2024/04/15	4	102.00	5	100.50	102.00	-1	21,669	0.00%
2024/04/12	11	103.50	0	0.00	103.00	11	21,513	0.05%
2024/04/11	0.5	103.50	1	103.50	104.00	-0.5	21,493	0.00%
2024/04/10	3	104.33	0	0.00	103.50	3	21,433	0.01%
2024/04/09	1.2	103.71	0	0.00	104.00	1.2	21,390	0.01%
2024/04/08	0.2	105.25	1.3	105.12	105.00	-1.1	21,360	-0.01%
2024/04/03	4	104.38	5	104.90	104.00	-1	21,284	0.00%
2024/04/02	8	104.19	20	103.85	104.00	-12	21,089	-0.06%
2024/04/01	23.3	100.95	5	100.50	100.00	18.3	20,575	0.09%
2024/03/29	28.1	101.10	13	100.48	101.00	15.1	20,404	0.07%
2024/03/28	16	109.22	9	108.00	106.00	7	19,494	0.04%
2024/03/27	20.2	113.98	6	113.25	112.50	14.2	19,028	0.07%
2024/03/26	6	116.67	10	118.45	120.50	-4	18,645	-0.02%
2024/03/25	10	119.85	22	119.98	119.00	-12	18,501	-0.06%
2024/03/22	13	120.81	4.1	121.27	121.50	8.9	18,373	0.05%
2024/03/21	7	124.43	8	123.88	123.50	-1	17,776	-0.01%
2024/03/20	7	118.50	26	120.27	123.00	-19	17,149	-0.11%
2024/03/19	5	116.10	15	115.03	116.00	-10	16,220	-0.06%
2024/03/18	4	110.88	0	0.00	112.00	4	16,014	0.02%
2024/03/15	2	112.25	2	113.00	112.00	0	15,877	0.00%
2024/03/14	6	112.08	1.2	112.50	112.00	4.9	15,754	0.03%
2024/03/13	5	114.90	2.1	114.26	114.50	2.9	15,658	0.02%
2024/03/12	10	114.50	1	115.50	115.00	9	15,421	0.06%
2024/03/11	5	113.70	2	114.00	113.50	3	15,300	0.02%
2024/03/08	4	112.88	11.6	114.86	114.00	-7.6	15,216	-0.05%
2024/03/07	5.1	111.01	9	111.94	111.00	-3.9	14,955	-0.03%
2024/03/06	0	0.00	2	113.75	113.50	-2	14,923	-0.01%
2024/03/05	6	112.17	1	115.00	114.00	5	15,414	0.03%
2024/03/04	10	114.90	10	114.80	114.00	0	15,340	0.00%
2024/03/01	1	113.00	9	112.11	112.50	-8	15,103	-0.05%
2024/02/29	3	109.33	5	109.40	109.50	-2	14,922	-0.01%
2024/02/27	18	107.58	9	110.72	107.50	9	14,665	0.06%
2024/02/26	6	107.17	0	0.00	107.00	6	14,218	0.04%
2024/02/23	1	109.50	2	109.50	108.50	-1	14,389	-0.01%
2024/02/22	1	109.00	1	109.00	108.50	0	14,475	0.00%
2024/02/21	2	107.25	1	108.00	106.00	1	14,507	0.01%
2024/02/20	2	108.00	0	0.00	108.50	2	14,492	0.01%
2024/02/19	3	109.00	0	0.00	109.00	3	14,504	0.02%
2024/02/16	0	0.00	2	111.25	110.00	-2	14,698	-0.01%
2024/02/15	4	110.00	0	0.00	108.50	4	14,602	0.03%
2024/02/05	2	112.25	4	113.25	113.00	-2	14,449	-0.01%
2024/02/02	2	110.75	1	111.00	111.50	1	14,410	0.01%
2024/01/31	8	109.06	3	109.00	108.50	5	14,995	0.03%
2024/01/30	0	0.00	1	109.00	108.50	-1	14,951	-0.01%
2024/01/26	5	108.30	2	109.50	107.50	3	15,097	0.02%
2024/01/25	0	0.00	4	110.63	111.00	-4	15,316	-0.03%
2024/01/23	1.2	113.57	0	0.00	113.50	1.2	16,223	0.01%
2024/01/22	15	113.00	2	115.75	114.50	13	16,246	0.08%
2024/01/19	1.2	108.33	6	109.58	110.00	-4.8	15,779	-0.03%
2024/01/18	3	106.67	0	0.00	106.50	3	15,715	0.02%
2024/01/17	2	108.00	6	108.00	107.50	-4	15,890	-0.03%
2024/01/16	1	107.00	5	107.40	106.50	-4	16,006	-0.02%
2024/01/15	5	107.00	0	0.00	107.00	5	16,135	0.03%
2024/01/12	2	106.75	0	0.00	107.00	2	16,406	0.01%
2024/01/11	4	107.63	2	108.25	108.50	2	16,484	0.01%
2024/01/10	5	109.20	0.4	107.00	107.00	4.6	16,822	0.03%
2024/01/09	1.2	116.25	0	0.00	114.50	1.2	17,003	0.01%
2024/01/08	0.2	114.00	1	115.00	114.50	-0.8	17,122	0.00%
2024/01/05	30.2	113.50	30	114.00	114.50	0.2	17,597	0.00%
2024/01/04	0	0.00	40	114.00	113.50	-40	17,722	-0.23%
2024/01/03	1	113.50	0	0.00	112.50	1	18,163	0.01%
2024/01/02	40	115.00	0	0.00	115.00	40	18,268	0.22%
2023/12/29	1.2	117.17	0	0.00	117.00	1.2	18,342	0.01%
2023/12/28	5.2	119.44	3	119.17	118.00	2.2	18,469	0.01%
2023/12/27	0.2	117.50	4	117.25	117.00	-3.8	18,597	-0.02%
2023/12/26	1.2	116.92	1	116.50	117.00	0.2	19,043	0.00%
2023/12/25	1	116.50	4	116.13	116.50	-3	19,286	-0.02%
2023/12/22	2	115.25	8.2	115.43	115.50	-6.2	19,348	-0.03%
2023/12/21	3	114.67	2	114.00	114.00	1	19,305	0.01%
2023/12/20	0	0.00	4	114.13	114.00	-4	19,235	-0.02%
2023/12/19	0	0.00	2	112.00	112.50	-2	19,210	-0.01%
2023/12/18	2	112.50	0	0.00	112.00	2	19,261	0.01%
2023/12/15	3	112.67	2	115.00	112.00	1	19,464	0.01%
2023/12/14	0	0.00	6	114.50	114.50	-6	19,506	-0.03%
2023/12/13	2	113.25	5	114.40	113.00	-3	19,776	-0.02%
2023/12/12	4	111.25	0	0.00	110.00	4	20,374	0.02%
2023/12/11	1	110.50	0	0.00	110.50	1	20,717	0.00%
2023/12/08	0	0.00	4	113.00	113.00	-4	20,897	-0.02%
2023/12/07	3	110.67	0	0.00	110.00	3	21,144	0.01%
2023/12/06	0	0.00	1	112.00	111.50	-1	21,603	0.00%
2023/12/05	1	109.00	4	109.38	110.50	-3	21,792	-0.01%
2023/12/04	0	0.00	2	110.25	110.50	-2	21,848	-0.01%
2023/12/01	8	108.38	0	0.00	108.00	8	21,927	0.04%
2023/11/30	1	108.00	2.2	107.53	110.00	-1.2	22,204	-0.01%
2023/11/29	0	0.00	5	109.90	109.00	-5	21,907	-0.02%
2023/11/28	2	107.50	1.3	107.88	107.50	0.7	22,184	0.00%
2023/11/27	1	107.00	0	0.00	107.00	1	22,734	0.00%
2023/11/24	1	106.09	1	107.50	107.50	0	23,074	0.00%
2023/11/22	3.3	108.91	2	107.00	107.00	1.3	23,623	0.01%
2023/11/21	4.2	111.17	3	111.67	112.00	1.2	23,791	0.00%
2023/11/20	2	109.25	0	0.00	109.00	2	24,621	0.01%
2023/11/17	1	109.00	3	109.67	109.50	-2	24,927	-0.01%
2023/11/16	2	111.00	0	0.00	110.50	2	25,782	0.01%
2023/11/15	3	114.00	4	116.00	112.50	-1	26,162	0.00%
2023/11/14	1	113.50	2	111.75	113.00	-1	26,650	0.00%
2023/11/13	2	112.50	0	0.00	112.50	2	27,219	0.01%
2023/11/10	2	112.00	5	112.50	112.50	-3	27,695	-0.01%
2023/11/09	3	110.00	4	110.63	112.00	-1	28,276	0.00%
2023/11/08	3.2	115.30	4	115.38	113.50	-0.8	28,308	0.00%
2023/11/03	10	109.00	3	110.17	109.00	7	29,733	0.02%
2023/11/02	0	0.00	20	109.03	108.50	-20	30,927	-0.06%
2023/11/01	2	100.55	7	103.14	103.50	-5	32,530	-0.02%
2023/10/31	4	104.75	0	0.00	100.00	4	33,831	0.01%
2023/10/30	12	107.29	0	0.00	107.00	12	34,781	0.03%
2023/10/27	5	108.00	8	108.63	108.50	-3	36,368	-0.01%
2023/10/26	8	106.44	8.1	107.93	107.00	-0.1	39,862	0.00%
2023/10/25	16	109.13	5	109.50	109.00	11	41,518	0.03%
2023/10/24	11	108.45	12	109.00	109.00	-1	42,275	0.00%
2023/10/23	2	106.25	0	0.00	106.00	2	43,207	0.00%
2023/10/20	0.1	108.00	0	0.00	108.00	0.1	44,789	0.00%
2023/10/19	4	105.88	0	0.00	107.00	4	46,031	0.01%
2023/10/18	5	105.10	10	105.65	106.00	-5	47,121	-0.01%
2023/10/17	3	112.00	16	108.94	109.50	-13	47,248	-0.03%
2023/10/16	0	0.00	4	113.50	113.00	-4	47,611	-0.01%
2023/10/13	15.1	117.29	20	116.50	115.50	-4.9	49,033	-0.01%
2023/10/12	14	121.89	20	123.13	122.50	-6	50,019	-0.01%
2023/10/11	2	120.25	3	122.67	119.50	-1	51,825	0.00%
2023/10/06	1	119.50	1	123.50	119.50	0	53,145	0.00%
2023/10/05	0	0.00	1.2	121.08	121.50	-1.2	54,397	0.00%
2023/10/04	1	120.00	0	0.00	121.00	1	55,204	0.00%
2023/10/03	3.2	124.94	1	124.50	123.00	2.2	55,426	0.00%
2023/10/02	13	125.50	15	125.67	125.50	-2	55,661	0.00%
2023/09/28	13	121.58	2	120.50	121.50	11	55,678	0.02%
2023/09/27	0	0.00	1	117.50	120.00	-1	55,761	0.00%
2023/09/26	4	120.25	1	120.00	120.00	3	56,557	0.01%
2023/09/22	1	119.50	25	118.00	120.00	-24	57,243	-0.04%
2023/09/21	31	118.89	7	118.43	119.00	24	57,167	0.04%
2023/09/20	4	121.38	3	120.67	120.00	1	57,135	0.00%
2023/09/19	10	121.50	25	122.00	120.00	-15	57,017	-0.03%
2023/09/18	23.1	120.55	1	121.50	121.00	22.1	57,037	0.04%
2023/09/15	0	0.00	1.1	127.95	126.00	-1.1	56,867	0.00%
2023/09/14	5	127.20	0	0.00	126.50	5	56,479	0.01%
2023/09/13	3	123.00	1	125.00	124.00	2	56,683	0.00%
2023/09/12	1	127.50	3	125.33	125.00	-2	57,375	0.00%
2023/09/11	6.3	131.14	4	128.00	127.50	2.3	57,497	0.00%
2023/09/08	2	135.75	1	135.50	134.50	1	57,338	0.00%
2023/09/07	2	135.00	1	134.00	134.00	1	57,293	0.00%
2023/09/06	5	134.80	0	0.00	134.50	5	57,478	0.01%
2023/09/05	8	131.06	6	133.08	134.00	2	57,483	0.00%
2023/09/04	5	133.60	4	134.13	134.00	1	57,142	0.00%
2023/09/01	6.2	135.76	8	134.94	134.50	-1.9	57,005	0.00%
2023/08/31	5	136.10	5	136.70	137.00	0	56,688	0.00%
2023/08/30	37	140.80	32	138.48	138.50	5	56,369	0.01%
2023/08/29	6	140.25	18.1	141.50	141.50	-12.1	56,148	-0.02%
2023/08/28	17.1	139.82	12	138.29	138.50	5.1	55,969	0.01%
2023/08/25	15	146.87	6	147.50	145.00	9	56,009	0.02%
2023/08/24	49	152.57	42	153.32	151.50	7	55,662	0.01%
2023/08/23	9	147.44	7	148.14	148.50	2	54,756	0.00%
2023/08/22	9	150.17	14	149.43	149.00	-5	54,411	-0.01%
2023/08/21	9	143.33	7	143.57	144.00	2	53,448	0.00%
2023/08/18	48	149.00	108	144.82	146.00	-60	52,991	-0.11%	大賣/
2023/08/17	78	148.67	15	147.23	150.00	63	52,290	0.12%
2023/08/16	9	144.39	10.3	142.89	147.00	-1.3	51,639	0.00%
2023/08/15	8	141.88	9	143.22	143.50	-1	51,032	0.00%
2023/08/14	4	137.13	3	136.50	136.50	1	50,387	0.00%
2023/08/11	7	139.57	4	139.00	137.00	3	50,063	0.01%
2023/08/10	48	137.13	61	136.84	139.00	-13	49,689	-0.03%
2023/08/09	22	141.75	15	140.86	141.00	7	48,829	0.01%
2023/08/08	15	143.00	18	140.67	143.00	-3	48,117	-0.01%
2023/08/07	75	142.83	68	145.67	148.00	7	46,702	0.01%
2023/08/04	54.1	136.32	49	135.70	140.00	5.1	44,740	0.01%
2023/08/02	38.2	147.43	18	144.61	139.00	20.2	43,029	0.05%
2023/08/01	64	151.60	84	153.48	154.00	-20	41,371	-0.05%
2023/07/31	105	168.49	160	160.88	150.50	-55	39,612	-0.14%	大買/大賣/
2023/07/28	78	150.04	25	148.20	159.50	53	36,026	0.15%
2023/07/27	7	145.86	53	149.64	145.00	-46	34,268	-0.13%
2023/07/26	62	147.30	164	143.30	146.50	-102	33,322	-0.31%	大賣/鉅額交易
2023/07/25	24	146.23	677	147.99	142.00	-653	32,102	-2.03%	大賣/鉅額交易
2023/07/24	23	145.96	75	147.07	149.00	-52	30,314	-0.17%
2023/07/21	13	139.35	10	142.00	146.00	3	28,767	0.01%
2023/07/20	75	138.67	25	139.06	139.00	50	27,572	0.18%
2023/07/19	209	141.02	5	143.00	136.50	204	27,010	0.76%	大買/鉅額交易
2023/07/18	98	140.83	152	139.21	139.50	-54	26,162	-0.21%	大賣/
2023/07/17	299	145.77	46.5	150.30	145.50	252.5	24,515	1.03%	大買/鉅額交易
2023/07/14	61	135.65	96	140.95	144.00	-35	23,051	-0.15%
2023/07/13	72	131.49	314	133.30	134.00	-242	21,163	-1.14%	大賣/鉅額交易
2023/07/12	100	126.85	200	124.80	126.50	-100	19,458	-0.51%	大賣/
2023/07/11	24	119.88	15.1	120.92	120.00	8.9	18,087	0.05%
2023/07/10	3	113.67	106	111.16	112.00	-103	17,143	-0.60%	大賣/鉅額交易
2023/07/07	230	113.51	10	111.00	111.00	220	16,763	1.31%	大買/鉅額交易
2023/07/06	611	117.72	6	115.50	114.50	605	16,320	3.71%	大買/鉅額交易
2023/07/05	13	114.96	11	116.00	115.00	2	15,799	0.01%
2023/07/04	21	115.50	50.1	118.74	119.00	-29.1	15,353	-0.19%
2023/07/03	55	108.13	6	109.33	113.50	49	14,419	0.34%
2023/06/30	14	103.96	1	103.00	103.50	13	13,706	0.09%
2023/06/29	1	101.00	10	101.50	102.00	-9	13,486	-0.07%
2023/06/28	1	100.00	7	100.36	100.00	-6	13,410	-0.04%
2023/06/27	0	0.00	5	100.50	99.30	-5	13,300	-0.04%
2023/06/26	12	100.00	35.7	101.70	101.00	-23.7	13,128	-0.18%
2023/06/21	23	104.00	12	106.08	105.00	11	12,831	0.09%
2023/06/20	7	105.50	28	105.96	105.00	-21	12,492	-0.17%
2023/06/19	17	106.71	13	108.85	107.00	4	12,045	0.03%
2023/06/16	24	107.88	0	0.00	105.00	24	11,437	0.21%
2023/06/15	101	104.55	6.2	110.98	111.00	94.8	10,309	0.92%	大買/
2023/06/13	2	104.00	0.2	103.00	103.00	1.8	9,704	0.02%
2023/06/12	2	104.25	16	103.59	103.00	-14	9,570	-0.15%
2023/06/09	21	95.98	65	95.75	97.60	-44	9,348	-0.47%
2023/06/08	6	94.58	180	94.22	93.80	-174	9,261	-1.88%	大賣/鉅額交易
2023/06/07	267	96.08	53	96.00	96.20	214	9,169	2.33%	大買/鉅額交易
2023/06/06	31	93.53	10	92.65	93.90	21	9,024	0.23%
2023/06/05	43	91.72	43	93.15	96.00	0	9,084	0.00%
2023/06/02	0	0.00	27	89.84	89.80	-27	8,835	-0.31%
2023/06/01	28	86.93	0	0.00	86.20	28	8,725	0.32%
2023/05/31	0	0.00	2	87.70	89.00	-2	8,669	-0.02%
2023/05/29	1	86.20	0	0.00	86.40	1	8,084	0.01%
2023/05/26	0	0.00	1	83.30	83.30	-1	8,025	-0.01%
2023/05/25	0	0.00	1.2	80.07	80.70	-1.2	7,915	-0.01%
2023/05/22	2	81.35	1.2	82.05	81.40	0.8	7,742	0.01%
2023/05/18	1	81.20	5	82.40	82.00	-4	7,660	-0.05%
2023/05/17	0	0.00	11.2	80.00	80.50	-11.2	7,578	-0.15%
2023/05/16	2	77.35	2	78.05	78.60	0	7,471	0.00%
2023/05/15	0	0.00	1	76.30	76.40	-1	7,364	-0.01%
2023/05/12	1	77.00	0	0.00	76.10	1	7,394	0.01%
2023/05/11	1	77.00	0	0.00	77.20	1	7,436	0.01%
2023/05/10	0	0.00	1	75.90	76.60	-1	7,440	-0.01%
2023/05/09	1	76.20	1	76.80	76.60	0	7,431	0.00%
2023/05/08	0	0.00	1	76.50	76.90	-1	7,460	-0.01%
2023/05/05	0	0.00	0.2	76.10	76.20	-0.2	7,460	0.00%
2023/05/04	1	74.80	1	75.80	76.00	0	7,468	0.00%
2023/05/03	0	0.00	1	75.40	75.40	-1	7,453	-0.01%
2023/05/02	2	75.70	2.1	75.02	75.90	-0.1	7,500	0.00%
2023/04/28	2	73.20	0.1	72.90	73.50	2	7,575	0.03%
2023/04/27	1	71.70	1	73.30	73.30	0	7,550	0.00%
2023/04/26	0	0.00	1	72.30	72.20	-1	7,445	-0.01%
2023/04/25	1.1	72.26	1	73.24	71.80	0	7,355	0.00%
2023/04/24	2	72.25	0	0.00	72.00	2	7,261	0.03%
2023/04/21	0	0.00	1	73.80	73.20	-1	7,214	-0.01%
2023/04/20	0	73.40	1	73.20	72.90	-1	7,163	-0.01%
2023/04/18	1	73.10	1	74.07	73.60	0	7,170	0.00%
2023/04/17	2	75.30	1	75.00	75.30	1	7,081	0.01%
2023/04/14	0	0.00	2.2	75.38	76.30	-2.2	6,973	-0.03%
2023/04/13	2	75.10	1.1	75.18	74.40	0.9	6,880	0.01%
2023/04/12	0	0.00	1	74.50	74.60	-1	6,844	-0.01%
2023/04/10	0	0.00	1	73.40	73.40	-1	6,786	-0.01%
2023/04/07	1	73.80	0	0.00	73.20	1	6,755	0.01%
2023/04/06	0	0.00	2	74.15	74.40	-2	6,730	-0.03%
2023/03/30	0	0.00	1.2	73.13	73.50	-1.2	7,041	-0.02%
2023/03/29	2	73.10	5	72.50	73.00	-3	7,440	-0.04%
2023/03/28	0	0.00	1	73.50	72.70	-1	7,766	-0.01%
2023/03/27	2	73.45	0	0.00	73.00	2	8,045	0.02%
2023/03/24	0	0.00	1	71.30	72.30	-1	8,446	-0.01%
2023/03/22	0	0.00	1	71.20	71.00	-1	8,505	-0.01%
2023/03/20	1	69.90	0	0.00	69.80	1	8,571	0.01%
2023/03/17	0	0.00	1	70.40	70.50	-1	8,630	-0.01%
2023/03/16	2	70.45	0	0.00	70.00	2	8,528	0.02%
2023/03/14	1	74.60	1	75.00	74.20	0	8,568	0.00%
2023/03/13	0	0.00	2	74.10	74.40	-2	8,455	-0.02%
2023/03/10	0	0.00	5	73.32	73.10	-5	8,371	-0.06%
2023/03/07	2	75.10	0.1	75.60	75.30	1.9	8,261	0.02%
2023/03/06	2	73.60	5.2	73.97	74.30	-3.2	8,212	-0.04%
2023/03/02	0	0.00	2	70.45	71.80	-2	8,112	-0.02%
2023/02/24	0.1	69.30	1	69.80	69.50	-0.9	8,146	-0.01%
2023/02/23	0.1	70.10	0	0.00	69.50	0.1	8,075	0.00%
2023/02/21	2	69.90	0	0.00	69.80	2	7,989	0.03%
2023/02/17	0	0.00	1	70.20	70.10	-1	8,135	-0.01%
2023/02/16	0	0.00	2	69.95	70.00	-2	8,186	-0.02%
2023/02/15	2	69.00	0	0.00	69.10	2	8,175	0.02%
2023/02/10	2	69.90	0	0.00	69.50	2	8,255	0.02%
2023/02/09	0	0.00	1	70.70	70.30	-1	8,232	-0.01%
2023/02/08	0	0.00	1	69.30	69.40	-1	8,188	-0.01%
2023/02/03	0	0.00	4	67.80	68.20	-4	8,259	-0.05%
2023/02/01	1	66.40	0	0.00	66.40	1	8,198	0.01%
2023/01/31	1	67.00	0.1	66.80	66.40	1	8,226	0.01%
2023/01/17	0	0.00	3.3	65.58	65.70	-3.3	8,155	-0.04%
2023/01/16	1	64.70	0	0.00	65.00	1	8,154	0.01%
2023/01/13	1.1	65.02	1.2	65.67	65.10	-0.2	8,288	0.00%
2023/01/12	2	64.85	1	65.70	65.00	1	8,474	0.01%
2023/01/11	0	0.00	1.1	65.19	65.10	-1.1	8,611	-0.01%
2023/01/09	2	65.10	0	0.00	65.00	2	8,773	0.02%
2023/01/06	2	64.60	0	0.00	64.70	2	8,730	0.02%
2023/01/05	0	0.00	1	64.80	64.90	-1	8,829	-0.01%
2023/01/03	0	0.00	1	64.30	64.20	-1	8,986	-0.01%
2022/12/30	0	0.00	1	64.00	63.80	-1	8,983	-0.01%
2022/12/29	0.1	63.80	0.1	63.20	63.50	0	9,021	0.00%
2022/12/23	1	63.40	0	0.00	64.00	1	9,324	0.01%
2022/12/22	0.1	64.10	1.4	64.24	64.30	-1.3	9,384	-0.01%
2022/12/21	0	0.00	0.1	63.50	63.30	-0.1	9,078	0.00%
2022/12/19	0.1	64.60	0	0.00	64.20	0.1	8,371	0.00%
2022/12/16	0	0.00	2.1	64.99	65.20	-2.1	8,006	-0.03%
2022/12/15	1	64.90	0	0.00	65.10	1	7,710	0.01%
2022/12/14	0	0.00	2	64.30	65.10	-2	7,781	-0.03%
2022/12/13	1	63.40	0	0.00	63.40	1	7,832	0.01%
2022/12/12	0	0.00	1	63.30	64.00	-1	7,871	-0.01%
2022/12/08	0.1	63.20	1	63.00	63.10	-0.9	8,051	-0.01%
2022/12/07	6	63.73	0.1	64.50	62.60	5.9	7,992	0.07%
2022/12/06	0	0.00	1	65.70	65.80	-1	7,778	-0.01%
2022/12/05	0.1	64.90	2	65.00	65.30	-1.9	7,748	-0.02%
2022/12/02	1	65.20	0.1	65.30	65.10	0.9	7,717	0.01%
2022/12/01	1	65.70	1	65.70	65.80	0	7,677	0.00%
2022/11/30	0.1	65.60	0.1	64.90	65.60	0	7,673	0.00%
2022/11/29	2	64.85	0.1	64.90	65.60	1.9	7,635	0.02%
2022/11/28	1	64.10	0	0.00	65.50	1	7,591	0.01%
2022/11/25	2	65.00	0	0.00	64.50	2	7,561	0.03%
2022/11/24	0	0.00	4	64.13	66.10	-4	7,516	-0.05%
2022/11/23	28.2	64.20	25.1	63.24	64.10	3.1	7,472	0.04%
2022/11/22	0.1	64.40	1	64.00	64.10	-0.9	7,402	-0.01%
2022/11/21	1	66.20	0.1	66.40	65.70	0.9	7,329	0.01%
2022/11/16	2	67.60	0	0.00	67.60	2	7,251	0.03%
2022/11/15	0	0.00	1	66.20	66.70	-1	7,233	-0.01%
2022/11/10	1	65.70	0.1	65.50	65.60	0.9	7,171	0.01%
2022/11/09	0	0.00	1	66.50	66.60	-1	7,205	-0.01%
2022/11/01	0	0.00	1	65.30	66.70	-1	7,468	-0.01%
2022/10/19	0	0.00	6	65.68	65.00	-6	7,186	-0.08%
2022/10/18	0.2	62.31	0.2	62.20	62.70	0	7,006	0.00%
2022/10/17	0.1	63.40	0	0.00	63.50	0.1	6,877	0.00%
2022/10/13	1	64.20	1	63.90	63.80	0	7,296	0.00%
2022/10/06	2	66.20	0	0.00	66.40	2	7,112	0.03%
2022/10/05	0	0.00	1	67.10	66.70	-1	7,107	-0.01%
2022/10/04	0	0.00	2	64.75	65.40	-2	6,991	-0.03%
2022/10/03	3	63.50	0	0.00	63.20	3	6,896	0.04%
2022/09/30	1	63.60	0	0.00	63.80	1	6,883	0.01%
2022/09/29	0	0.00	1	64.70	64.70	-1	6,822	-0.01%
2022/09/28	0	0.00	1	64.40	64.10	-1	6,765	-0.01%
2022/09/27	5	65.10	0	0.00	65.50	5	6,707	0.07%
2022/09/20	5	68.30	0	0.00	68.20	5	6,583	0.08%
2022/09/19	2	68.45	1	68.80	68.60	1	6,527	0.02%
2022/09/15	0	0.00	1	69.20	69.00	-1	6,432	-0.02%
2022/09/14	0	0.00	1	67.30	67.00	-1	6,424	-0.02%
2022/09/08	0	0.00	6.5	67.48	68.70	-6.5	6,634	-0.10%
2022/09/06	1	67.80	0	0.00	67.80	1	6,568	0.02%
2022/09/05	0	0.00	1	67.60	67.50	-1	6,497	-0.02%
2022/09/02	1	65.60	0.8	65.80	65.60	0.2	6,447	0.00%
2022/09/01	0.1	65.70	0	0.00	65.20	0.1	6,423	0.00%
2022/08/29	0	0.00	0	64.80	64.50	0	6,374	0.00%
2022/08/24	0.1	65.00	0	0.00	64.90	0.1	6,391	0.00%
2022/08/10	0	0.00	1	67.80	67.60	-1	6,613	-0.02%
2022/08/09	2	67.75	0	0.00	68.10	2	6,571	0.03%
2022/08/04	0	0.00	5	65.30	65.80	-5	6,601	-0.08%
2022/07/29	0	0.00	1	65.00	65.30	-1	6,534	-0.02%
2022/07/21	0.2	61.60	1	61.80	62.20	-0.8	6,405	-0.01%
2022/07/20	2	64.10	1	64.60	64.60	1	6,237	0.02%
2022/07/05	0.1	56.50	1	57.20	56.60	-1	6,361	-0.01%
2022/07/04	0	0.00	11.1	54.98	55.30	-11.1	6,339	-0.17%
2022/07/01	0.4	57.60	0	0.00	57.00	0.4	6,286	0.01%
2022/06/30	1	57.90	0	0.00	57.90	1	6,237	0.02%
2022/06/28	0	0.00	2	57.50	57.60	-2	6,115	-0.03%
2022/06/24	2	56.90	0	0.00	56.80	2	6,048	0.03%
2022/06/20	0	0.00	2	58.60	58.20	-2	5,679	-0.04%
2022/06/13	5	61.20	0	0.00	61.00	5	6,012	0.08%
2022/06/09	2	63.30	0	0.00	63.10	2	6,077	0.03%
2022/06/08	0	0.00	3	64.10	63.60	-3	6,082	-0.05%
2022/06/02	2	63.10	0	0.00	62.90	2	6,138	0.03%
2022/06/01	1	63.80	1	64.20	63.50	0	6,240	0.00%
2022/05/26	0	0.00	2	61.80	60.90	-2	5,739	-0.03%
2022/05/18	2	63.40	0	0.00	63.40	2	6,086	0.03%
2022/05/10	0	0.00	2	63.60	64.40	-2	6,344	-0.03%
2022/05/09	0.2	64.40	3	64.00	63.80	-2.8	6,487	-0.04%
2022/04/28	0	0.00	0.6	65.30	65.30	-0.6	6,877	-0.01%
2022/04/26	0	0.00	1	67.50	67.20	-1	6,816	-0.01%
2022/04/20	0	0.00	4	64.90	65.70	-4	6,431	-0.06%
2022/04/18	0	0.00	1	68.00	68.50	-1	6,087	-0.02%
2022/04/13	0	0.00	1	67.60	68.10	-1	6,148	-0.02%
2022/04/11	0	0.00	0.3	66.93	66.50	-0.3	6,222	0.00%
2022/04/06	1	67.80	0	0.00	67.80	1	6,167	0.02%
2022/04/01	1	67.70	4	67.60	68.30	-3	6,148	-0.05%
2022/03/30	0	0.00	1	68.90	68.20	-1	6,145	-0.02%
2022/03/24	0	0.00	0.1	68.00	67.50	-0.1	6,264	0.00%
2022/03/23	4	67.50	0	0.00	67.50	4	6,307	0.06%
2022/03/22	0	0.00	1	67.30	67.50	-1	6,296	-0.02%
2022/03/21	0.1	66.40	1	66.50	66.60	-0.9	6,302	-0.01%
2022/03/18	3.1	65.95	0.1	66.27	65.50	2.9	6,251	0.05%
2022/03/14	0	0.00	0.7	70.00	70.00	-0.7	5,735	-0.01%
2022/03/10	0	0.00	1	70.50	70.60	-1	5,763	-0.02%
2022/03/09	0.1	69.50	4	69.48	69.50	-3.9	5,767	-0.07%
2022/03/08	1	68.40	0	0.00	68.20	1	5,736	0.02%
2022/03/03	0	0.00	1	69.80	69.80	-1	5,652	-0.02%
2022/03/01	1	68.60	0	0.00	68.60	1	5,603	0.02%
2022/02/22	0	0.00	1	67.50	67.50	-1	5,231	-0.02%
2022/02/21	0	0.00	1	68.00	68.20	-1	5,164	-0.02%
2022/02/17	1	68.90	1	69.00	68.60	0	5,109	0.00%
2022/02/16	0	0.00	1	68.20	67.90	-1	5,011	-0.02%
2022/02/15	1	67.00	0	0.00	66.50	1	4,916	0.02%
2022/02/14	1	65.70	2	66.50	66.70	-1	4,808	-0.02%
2022/02/11	0	0.00	2	67.40	67.50	-2	4,718	-0.04%
2022/02/10	1	68.30	0	0.00	68.60	1	4,680	0.02%
2022/02/09	3	68.97	0	0.00	69.10	3	4,603	0.07%
2022/02/08	1	68.00	2.1	67.91	68.80	-1.1	4,421	-0.02%
2022/02/07	0	0.00	2	64.50	64.60	-2	4,184	-0.05%
2022/01/25	0	0.00	2	63.30	63.80	-2	4,165	-0.05%
2022/01/21	0	0.00	2	63.70	63.70	-2	4,096	-0.05%
2022/01/18	0	0.00	5	64.10	63.50	-5	4,043	-0.12%
2022/01/14	0.1	64.20	1.3	64.11	63.80	-1.3	4,117	-0.03%
2022/01/13	2	63.80	0	0.00	64.30	2	4,211	0.05%
2022/01/11	0	0.00	100	63.08	63.50	-100	4,622	-2.16%
2022/01/06	1	63.60	60	64.03	63.50	-59	4,689	-1.26%
2022/01/05	2	64.60	2	64.40	64.40	0	4,721	0.00%
2022/01/04	160.3	63.80	0	0.00	64.40	160.3	4,711	3.40%	大買/鉅額交易
2022/01/03	0	0.00	0	63.40	63.40	0	4,679	0.00%
2021/12/30	0	0.00	3	63.70	63.80	-3	4,730	-0.06%
2021/12/29	0	0.00	2	64.00	64.10	-2	4,817	-0.04%
2021/12/28	0	0.00	3	63.57	63.80	-3	4,865	-0.06%
2021/12/24	2	62.70	0	0.00	62.70	2	4,919	0.04%
2021/12/16	0	0.00	20	61.70	61.70	-20	5,207	-0.38%
2021/12/15	20	61.20	0	0.00	61.50	20	5,291	0.38%
2021/12/14	1	61.30	0	0.00	61.80	1	5,392	0.02%
2021/12/13	1	62.10	3	62.10	62.00	-2	5,447	-0.04%
2021/12/10	3	62.70	1	62.90	62.70	2	5,531	0.04%
2021/12/08	0	0.00	7	62.26	62.30	-7	5,538	-0.13%
2021/12/07	2	61.40	0	0.00	61.40	2	5,523	0.04%
2021/12/06	0	0.00	0.2	61.80	62.10	-0.2	5,513	0.00%
2021/11/29	2	60.50	0	0.00	60.60	2	5,440	0.04%
2021/11/26	0	0.00	30	60.20	60.10	-30	5,452	-0.55%
2021/11/25	30	60.80	0	0.00	60.90	30	5,480	0.55%
2021/11/23	1	60.70	0	0.00	60.40	1	5,560	0.02%
2021/11/19	1	61.50	0	0.00	61.60	1	5,665	0.02%
2021/11/16	5	62.00	0	0.00	62.60	5	5,661	0.09%
2021/11/15	0	0.00	30	61.70	61.80	-30	5,740	-0.52%
2021/11/11	30	61.20	0	0.00	61.30	30	5,832	0.51%
2021/11/03	0	0.00	3	61.50	61.80	-3	6,007	-0.05%
2021/10/26	10	61.20	0	0.00	60.80	10	6,606	0.15%
2021/10/21	0.5	60.90	0	0.00	60.40	0.5	6,652	0.01%
2021/10/20	0	0.00	10	60.40	60.40	-10	6,581	-0.15%
2021/10/19	0.2	62.60	0	0.00	62.10	0.2	6,426	0.00%
2021/10/18	1	65.10	0	0.00	64.80	1	6,346	0.02%
2021/10/15	0.3	64.80	2	64.90	64.90	-1.7	6,402	-0.03%
2021/10/14	4	65.80	2.3	64.23	64.30	1.8	6,410	0.03%
2021/10/07	0	0.00	0.5	63.60	63.10	-0.5	6,454	-0.01%
2021/10/06	2	62.90	0	0.00	63.00	2	6,490	0.03%
2021/09/28	0	0.00	5	64.62	64.50	-5	6,552	-0.08%
2021/09/24	0	0.00	7	64.26	64.00	-7	6,687	-0.10%
2021/09/23	4	63.10	0	0.00	63.80	4	6,730	0.06%
2021/09/22	3	61.73	1	61.40	61.80	2	7,012	0.03%
2021/09/16	1	60.80	1	61.60	61.20	0	7,027	0.00%
2021/09/14	5	61.30	1	61.50	61.10	4	7,201	0.06%
2021/08/23	0	0.00	0	58.60	58.30	0	7,156	0.00%
2021/08/20	0	0.00	2	57.70	57.50	-2	7,207	-0.03%
2021/08/19	0	0.00	2	57.00	56.90	-2	7,265	-0.03%
2021/08/18	5	58.32	1	58.40	58.50	4	7,157	0.06%
2021/08/17	0	0.00	1	58.60	58.50	-1	7,149	-0.01%
2021/08/16	2	59.15	1	58.40	58.60	1	7,082	0.01%
2021/08/12	20	61.60	26	61.19	61.20	-6	7,000	-0.09%
2021/08/11	1	62.70	0	0.00	62.60	1	6,972	0.01%
2021/08/10	5	62.50	1	62.40	62.60	4	6,984	0.06%
2021/08/04	2	63.50	2.1	63.30	63.20	-0.1	7,168	0.00%
2021/08/03	1	63.80	2	63.50	63.90	-1	7,211	-0.01%
2021/07/30	2	62.70	9	63.22	64.10	-7	7,141	-0.10%
2021/07/29	0	0.00	3	59.80	59.80	-3	6,841	-0.04%
2021/07/28	5	58.90	0	0.00	58.90	5	6,813	0.07%
2021/07/27	3	59.20	0	0.00	58.70	3	6,896	0.04%
2021/07/21	0	0.00	4	58.30	58.50	-4	7,069	-0.06%
2021/07/20	0	0.00	1	57.90	58.00	-1	7,000	-0.01%
2021/07/19	5	58.16	0	0.00	58.30	5	6,988	0.07%
2021/07/16	1	57.90	0	0.00	58.10	1	7,027	0.01%
2021/07/15	3	58.60	1	58.50	58.40	2	7,052	0.03%
2021/07/13	0	0.00	1	57.60	57.90	-1	6,963	-0.01%
2021/07/12	1	56.90	0	0.00	57.00	1	6,911	0.01%
2021/07/09	0	0.00	98	57.20	57.50	-98	6,898	-1.42%
2021/07/08	99	57.56	0	0.00	57.80	99	6,935	1.43%
2021/07/07	40	57.61	89	58.00	58.00	-49	6,908	-0.71%
2021/07/05	0	0.00	51	57.31	57.90	-51	6,857	-0.74%
2021/07/02	6	56.78	1	56.70	56.90	5	6,726	0.07%
2021/07/01	50.7	56.80	0	0.00	56.60	50.7	6,649	0.76%
2021/06/30	3.2	57.35	0	0.00	57.60	3.2	6,553	0.05%
2021/06/29	6	58.03	0	0.00	57.40	6	6,509	0.09%
2021/06/28	50	64.00	0	0.00	63.70	50	6,222	0.80%
2021/06/25	0	0.00	0.7	64.93	64.10	-0.7	6,148	-0.01%
2021/06/16	0	0.00	1	65.90	66.20	-1	5,637	-0.02%
2021/06/07	0	0.00	1	65.20	65.30	-1	6,306	-0.02%
2021/06/04	0	0.00	2	65.30	65.40	-2	6,356	-0.03%
2021/05/31	0	0.00	1.8	66.08	66.20	-1.8	7,003	-0.03%
2021/05/28	0	0.00	1	65.00	65.70	-1	7,047	-0.01%
2021/05/27	0	0.00	1	63.50	63.50	-1	7,125	-0.01%
2021/05/26	0	0.00	1	63.20	63.20	-1	7,288	-0.01%
2021/05/25	0	0.00	0	63.40	63.00	0	7,395	0.00%
2021/05/21	1	63.10	0	0.00	63.10	1	7,600	0.01%
2021/05/17	0	0.00	6	60.87	61.10	-6	8,033	-0.07%
2021/05/13	0	0.00	5	61.24	60.90	-5	8,049	-0.06%
2021/05/12	1.3	60.04	0	0.00	61.20	1.3	8,044	0.02%
2021/05/11	0.5	63.00	0	0.00	63.00	0.5	8,078	0.01%
2021/05/10	1	66.00	0	0.00	66.00	1	8,070	0.01%
2021/05/07	0	0.00	4	67.10	67.40	-4	8,241	-0.05%
2021/05/05	0	0.00	3	66.00	65.80	-3	8,361	-0.04%
2021/05/04	2	66.60	2	67.50	66.30	0	8,559	0.00%
2021/05/03	3	64.90	6.3	66.58	67.10	-3.3	8,517	-0.04%
2021/04/29	0	0.00	2	64.50	63.90	-2	8,343	-0.02%
2021/04/26	0	0.00	3	64.93	64.90	-3	8,364	-0.04%
2021/04/23	0	0.00	2	63.80	64.10	-2	8,391	-0.02%
2021/04/22	0	0.00	5	64.00	63.50	-5	8,463	-0.06%
2021/04/21	1.3	63.92	0	0.00	63.70	1.3	8,452	0.01%
2021/04/20	1	64.40	3.6	64.08	64.20	-2.6	8,499	-0.03%
2021/04/19	0	0.00	1	63.40	63.50	-1	8,541	-0.01%
2021/04/16	1	62.50	0	0.00	63.00	1	8,612	0.01%
2021/04/15	1	62.30	0	0.00	62.50	1	8,690	0.01%
2021/04/14	2	62.50	5	62.60	62.30	-3	8,731	-0.03%
2021/04/13	5	63.26	1	63.50	63.00	4	8,837	0.05%
2021/04/09	2	65.00	0	0.00	64.80	2	9,032	0.02%
2021/04/08	5.8	64.84	1	64.80	65.20	4.8	9,032	0.05%
2021/04/07	3.2	64.00	0	0.00	64.50	3.2	8,998	0.04%
2021/04/01	0	0.00	13	63.64	63.20	-13	8,959	-0.15%
2021/03/30	0	0.00	0.2	63.60	64.00	-0.2	8,781	0.00%
2021/03/29	0	0.00	1	62.00	62.70	-1	8,740	-0.01%
2021/03/26	0	0.00	1	61.50	61.90	-1	8,735	-0.01%
2021/03/25	0	0.00	5.3	61.59	61.90	-5.3	8,762	-0.06%
2021/03/18	0	0.00	2	61.30	61.60	-2	8,868	-0.02%
2021/03/15	13	60.07	0	0.00	59.90	13	8,767	0.15%
2021/03/12	0	0.00	7	60.10	62.10	-7	8,654	-0.08%
2021/03/11	0	0.00	2	58.70	58.70	-2	8,470	-0.02%
2021/03/10	0	0.00	3	57.93	58.00	-3	8,425	-0.04%
2021/03/09	7	56.86	0	0.00	57.20	7	8,380	0.08%
2021/03/08	1	58.70	0	0.00	58.50	1	8,115	0.01%
2021/03/05	4	58.10	0	0.00	58.40	4	8,103	0.05%
2021/03/02	3	59.00	12	60.03	58.80	-9	7,948	-0.11%
2021/02/26	15	59.23	0	0.00	59.40	15	7,815	0.19%
2021/02/23	0	0.00	0.1	60.70	60.20	-0.1	7,422	0.00%
2021/02/22	0	0.00	2.5	59.76	61.20	-2.5	7,354	-0.03%
2021/02/18	0	0.00	4	58.40	58.40	-4	7,244	-0.06%
2021/02/17	0	0.00	0.2	56.40	56.80	-0.2	7,173	0.00%
2021/02/04	1.1	56.45	0	0.00	56.10	1.1	7,039	0.02%
2021/02/03	1	55.90	1	55.60	56.30	0	7,007	0.00%
2021/01/29	1	55.70	1.4	55.88	54.90	-0.4	6,717	-0.01%
2021/01/28	2	56.30	0	0.00	57.00	2	6,543	0.03%
2021/01/27	3	57.93	8	57.85	57.60	-5	6,467	-0.08%
2021/01/26	5	56.60	94	56.87	56.60	-89	6,336	-1.40%
2021/01/25	90	54.76	0	0.00	54.40	90	6,166	1.46%
2021/01/18	1	53.50	0	0.00	53.40	1	6,052	0.02%
2021/01/15	9	54.10	4	53.75	53.80	5	6,012	0.08%
2021/01/14	5	53.54	3	53.73	53.60	2	5,979	0.03%
2021/01/13	3	53.53	0	0.00	53.60	3	5,932	0.05%
2021/01/12	2	53.40	7	53.11	52.80	-5	5,878	-0.09%
2021/01/11	1	53.10	0	0.00	53.80	1	5,800	0.02%
2021/01/07	0	0.00	1	52.18	52.20	-1	5,643	-0.02%
2021/01/06	2	51.90	5	51.68	51.50	-3	5,581	-0.05%
2021/01/04	8	51.20	1	51.20	51.40	7	5,291	0.13%
2020/12/31	1	49.80	0	0.00	49.80	1	5,173	0.02%
2020/12/30	0	0.00	2	49.95	50.00	-2	5,174	-0.04%
2020/12/28	0	0.00	11	49.85	49.90	-11	5,162	-0.21%
2020/12/24	0	0.00	1	49.40	49.20	-1	5,185	-0.02%
2020/12/23	0	0.00	3	49.00	49.00	-3	5,149	-0.06%
2020/12/22	0	0.00	3	49.15	48.75	-3	5,157	-0.06%
2020/12/21	2	48.90	1	49.05	49.05	1	5,179	0.02%
2020/12/18	13	48.00	0	0.00	48.00	13	5,132	0.25%
2020/12/17	2	48.58	0	0.00	48.50	2	4,936	0.04%
2020/12/15	0	0.00	2	48.30	48.20	-2	4,923	-0.04%
2020/12/11	2	48.90	0	0.00	48.90	2	4,987	0.04%
2020/12/10	0	0.00	2	49.10	49.05	-2	4,991	-0.04%
2020/12/09	2	49.05	34	48.89	49.25	-32	4,972	-0.64%
2020/12/07	2	48.70	0	0.00	49.10	2	4,897	0.04%
2020/12/03	0	0.00	1	49.45	49.20	-1	4,805	-0.02%
2020/12/02	30	49.10	3	49.13	49.35	27	4,779	0.56%
2020/11/25	1	48.20	2	48.20	48.25	-1	4,727	-0.02%
2020/11/24	0	0.00	1	48.45	48.30	-1	4,747	-0.02%
2020/11/20	1	48.15	0	0.00	48.00	1	4,681	0.02%
2020/11/19	1	48.15	3	48.60	48.75	-2	4,638	-0.04%
2020/11/18	0	0.00	2	48.50	48.55	-2	4,609	-0.04%
2020/11/17	5	48.22	9	48.03	48.30	-4	4,579	-0.09%
2020/11/16	0	0.00	1	47.85	47.60	-1	4,603	-0.02%
2020/11/13	2	47.15	0	0.00	47.05	2	4,602	0.04%
2020/11/12	0	0.00	1	47.70	47.45	-1	4,589	-0.02%
2020/11/10	0	0.00	0	47.25	47.50	0	4,618	0.00%
2020/11/09	1	47.25	1	47.30	47.40	0	4,629	0.00%
2020/11/05	0	0.00	1	47.25	47.30	-1	4,711	-0.02%
2020/11/04	0	0.00	3	47.05	47.25	-3	4,729	-0.06%
2020/11/03	0	0.00	5	46.69	46.50	-5	4,732	-0.11%
2020/11/02	3	46.05	0	0.00	45.85	3	4,759	0.06%
2020/10/30	0	0.00	2	46.75	46.55	-2	4,824	-0.04%
2020/10/29	2	45.83	3	46.52	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	8	46.44	46.55	-8	5,203	-0.15%
2020/10/27	1	46.05	2	46.03	46.00	-1	5,929	-0.02%
2020/10/26	5	45.85	61	45.84	45.95	-56	6,008	-0.93%
2020/10/23	63	45.49	0	0.00	45.55	63	6,057	1.04%
2020/10/20	1	45.80	0	0.00	45.80	1	6,185	0.02%
2020/10/19	0	0.00	2	46.25	46.00	-2	6,223	-0.03%
2020/10/16	0	0.00	2	46.08	46.00	-2	6,269	-0.03%
2020/10/13	1	45.75	1	45.90	45.70	0	6,410	0.00%
2020/10/12	2	45.45	0	0.00	45.75	2	6,555	0.03%
2020/10/08	1	45.65	0	0.00	45.65	1	6,709	0.01%
2020/10/07	2	45.48	0	0.00	45.40	2	6,787	0.03%
2020/09/29	1	45.50	0	0.00	45.50	1	7,142	0.01%
2020/09/28	0	0.00	2	45.78	45.90	-2	7,213	-0.03%
2020/09/25	3	45.17	0	0.00	45.00	3	7,296	0.04%
2020/09/22	2	45.98	2	46.00	45.85	0	7,388	0.00%
2020/09/21	2	46.60	0	0.00	46.60	2	7,457	0.03%
2020/09/18	1	46.70	0	0.00	46.85	1	7,638	0.01%
2020/09/17	5	47.52	4	47.31	47.10	1	7,787	0.01%
2020/09/16	1	47.50	5	47.48	47.50	-4	8,393	-0.05%
2020/09/14	0	0.00	3	46.67	47.00	-3	8,956	-0.03%
2020/09/11	0	0.00	81	46.00	46.25	-81	9,129	-0.89%
2020/09/10	3	46.08	0	0.00	46.00	3	9,250	0.03%
2020/09/09	1	45.85	0	0.00	46.15	1	9,381	0.01%
2020/09/08	0	46.40	0	0.00	46.45	0	9,419	0.00%
2020/09/07	1	46.30	0	0.00	46.20	1	9,561	0.01%
2020/09/03	1	46.05	1	46.65	46.05	0	9,816	0.00%
2020/09/01	3	46.00	0	0.00	46.20	3	9,956	0.03%
2020/08/31	58	46.69	56	47.10	46.40	2	9,990	0.02%
2020/08/27	83	46.75	0	0.00	46.90	83	10,152	0.82%
2020/08/26	1	46.75	0	0.00	47.00	1	10,196	0.01%
2020/08/24	0	0.00	3	46.92	46.90	-3	10,330	-0.03%
2020/08/21	3	47.05	0	0.00	47.00	3	10,385	0.03%
2020/08/20	1	47.10	17	46.90	46.90	-16	10,416	-0.15%
2020/08/19	14	48.19	82	48.37	48.10	-68	10,435	-0.65%
2020/08/18	1	47.65	4	48.14	47.95	-3	10,385	-0.03%
2020/08/17	3	47.88	1	48.10	47.85	2	10,402	0.02%
2020/08/14	1	47.10	0	0.00	47.20	1	10,414	0.01%
2020/08/13	60	47.67	0	0.00	47.80	60	10,395	0.58%
2020/08/12	2	47.55	0	0.00	47.60	2	10,470	0.02%
2020/08/11	23	48.16	0	0.00	48.00	23	10,470	0.22%
2020/08/10	9	48.67	0	0.00	48.50	9	10,523	0.09%
2020/08/07	0	0.00	2	49.05	48.95	-2	10,562	-0.02%
2020/08/06	2	48.73	0	0.00	48.85	2	10,557	0.02%
2020/08/05	2	49.08	1	49.50	49.10	1	10,579	0.01%
2020/08/04	4	48.98	1	49.20	49.35	3	10,545	0.03%
2020/08/03	2	49.08	0	0.00	48.60	2	10,452	0.02%
2020/07/31	38	48.40	58	49.11	49.60	-20	10,222	-0.20%
2020/07/30	1	45.05	2	45.68	45.70	-1	9,516	-0.01%
2020/07/29	1	44.85	0	0.00	44.80	1	9,473	0.01%
2020/07/28	1	45.20	0	0.00	45.05	1	9,560	0.01%
2020/07/27	6	45.67	0	0.00	45.50	6	9,662	0.06%
2020/07/22	2	46.70	0	0.00	46.70	2	9,665	0.02%
2020/07/21	1	46.80	0	0.00	46.80	1	9,641	0.01%
2020/07/17	8	46.90	5	47.30	46.70	3	9,646	0.03%
2020/07/16	3	47.15	1	47.70	46.90	2	9,635	0.02%
2020/07/15	0	0.00	2	47.35	47.40	-2	9,551	-0.02%
2020/07/10	3	46.93	0	0.00	46.70	3	9,418	0.03%
2020/07/09	0	0.00	3	47.33	47.10	-3	9,373	-0.03%
2020/07/07	7	46.86	0	0.00	47.05	7	9,124	0.08%
2020/07/06	0	0.00	20	46.90	47.05	-20	9,052	-0.22%
2020/07/03	5	46.87	2	46.85	46.85	3	9,031	0.03%
2020/07/02	0	0.00	1	47.15	47.15	-1	9,062	-0.01%
2020/07/01	8	46.90	0	0.00	46.75	8	9,093	0.09%
2020/06/29	6	46.70	0	0.00	46.50	6	9,047	0.07%
2020/06/24	3	47.87	0	0.00	47.30	3	8,911	0.03%
2020/06/23	23	47.84	0	0.00	47.40	23	8,773	0.26%
2020/06/22	5	53.60	12	53.50	53.10	-7	8,201	-0.09%
2020/06/10	0	0.00	3	51.23	51.40	-3	7,831	-0.04%
2020/06/09	0	0.00	0.1	50.50	50.60	-0.1	7,922	0.00%
2020/06/08	0	0.00	15	50.80	50.80	-15	8,045	-0.19%
2020/06/05	0	0.00	3	50.33	50.40	-3	8,035	-0.04%
2020/06/04	0	0.00	2	50.00	49.85	-2	8,097	-0.02%
2020/06/03	1	49.60	6	49.55	49.55	-5	8,104	-0.06%
2020/05/27	0	0.00	6	48.26	48.65	-6	8,475	-0.07%
2020/05/26	1	48.15	7	47.99	48.00	-6	8,632	-0.07%
2020/05/25	0	0.00	1	47.00	47.25	-1	8,538	-0.01%
2020/05/22	10	46.75	0	0.00	46.75	10	8,600	0.12%
2020/05/19	0	0.00	9	46.94	46.80	-9	8,790	-0.10%
2020/05/18	2	45.68	0	0.00	45.50	2	8,698	0.02%
2020/05/15	5	46.95	0	0.00	46.10	5	8,648	0.06%
2020/05/12	0	0.00	2	47.10	46.90	-2	8,342	-0.02%
2020/05/08	0	0.00	2	46.93	46.95	-2	8,178	-0.02%
2020/05/06	1	46.00	1	46.60	46.55	0	8,039	0.00%
2020/05/05	0	0.00	3	46.92	46.65	-3	7,985	-0.04%
2020/05/04	1	46.30	1	46.50	46.50	0	7,975	0.00%
2020/04/30	3	46.17	2	46.40	46.50	1	7,841	0.01%
2020/04/29	1	45.50	3	45.55	45.40	-2	7,718	-0.03%
2020/04/28	0	0.00	1	44.70	45.05	-1	7,755	-0.01%
2020/04/27	4	44.46	0	0.00	44.40	4	7,854	0.05%
2020/04/24	2	44.03	1	43.90	43.80	1	7,811	0.01%
2020/04/23	2	43.90	0	0.00	44.00	2	7,797	0.03%
2020/04/22	2	43.25	1	43.50	43.50	1	7,731	0.01%
2020/04/20	0	0.00	20	43.45	43.45	-20	7,573	-0.26%
2020/04/17	1	43.25	1	43.70	42.95	0	7,499	0.00%
2020/04/16	1	43.25	0	0.00	43.20	1	7,392	0.01%
2020/04/14	0	0.00	5	43.40	43.25	-5	7,251	-0.07%
2020/04/13	0	0.00	9	42.48	42.55	-9	7,209	-0.12%
2020/04/10	0	0.00	41	42.50	42.50	-41	7,197	-0.57%
2020/04/09	0	0.00	15	42.60	42.15	-15	7,205	-0.21%
2020/04/08	1	42.30	86	42.49	42.15	-85	7,196	-1.18%
2020/04/07	151	42.17	0	0.00	42.10	151	7,149	2.11%	大買/鉅額交易
2020/04/01	0	0.00	2	41.45	41.35	-2	6,917	-0.03%
2020/03/31	2	40.98	13	41.29	41.30	-11	6,843	-0.16%
2020/03/30	3	41.00	2	41.13	41.00	1	6,708	0.01%
2020/03/27	14	41.11	8	41.47	40.95	6	6,649	0.09%
2020/03/26	7	40.92	21	41.06	40.85	-14	6,591	-0.21%
2020/03/25	1	40.60	1	40.80	40.50	0	6,604	0.00%
2020/03/24	18	40.08	4	39.85	39.35	14	6,524	0.21%
2020/03/23	5.1	39.25	0	0.00	38.55	5.1	6,496	0.08%
2020/03/20	12	40.26	10	40.48	40.65	2	6,462	0.03%
2020/03/19	0	0.00	5	38.00	37.80	-5	6,314	-0.08%
2020/03/18	9	39.42	0	0.00	39.10	9	6,121	0.15%
2020/03/17	10	39.70	0	0.00	39.40	10	6,012	0.17%
2020/03/16	13	41.04	0	0.00	40.35	13	5,848	0.22%
2020/03/13	3	40.00	0	0.00	41.30	3	5,725	0.05%
2020/03/12	3	42.37	0	0.00	42.00	3	5,480	0.05%
2020/03/11	3	43.97	0	0.00	44.20	3	5,258	0.06%
2020/03/10	0	0.00	1	44.60	44.00	-1	5,216	-0.02%
2020/03/09	0	0.00	160	44.06	44.00	-160	5,074	-3.15%	大賣/鉅額交易
2020/03/06	28	44.21	0	0.00	44.35	28	5,015	0.56%
2020/03/05	2	44.90	2	45.55	44.85	0	4,966	0.00%
2020/03/04	132	45.00	6	45.15	45.10	126	4,875	2.58%	大買/鉅額交易
2020/03/03	2	43.75	2	44.45	43.95	0	4,719	0.00%
2020/03/02	6	42.90	0	0.00	42.85	6	4,574	0.13%
2020/02/27	5	44.05	0	0.00	43.85	5	4,715	0.11%
2020/02/26	2	43.45	0	0.00	43.45	2	4,524	0.04%
2020/02/24	3	44.27	0	0.00	44.00	3	4,496	0.07%
2020/02/21	6	45.97	0	0.00	45.60	6	4,422	0.14%
2020/02/20	5	46.91	0	0.00	46.60	5	4,361	0.11%
2020/02/18	2	47.00	0	0.00	47.05	2	4,324	0.05%
2020/02/14	0	0.00	1	47.45	47.30	-1	4,386	-0.02%
2020/02/11	1	47.00	0	0.00	46.95	1	4,537	0.02%
2020/02/03	0	0.00	2	47.40	47.00	-2	4,925	-0.04%
2020/01/31	1	47.20	6	47.63	47.20	-5	4,919	-0.10%
2020/01/30	6	46.71	0	0.00	45.65	6	4,862	0.12%
2020/01/20	0	0.00	2	50.10	50.00	-2	4,775	-0.04%
2020/01/17	0	0.00	2	49.95	50.00	-2	4,867	-0.04%
2020/01/15	1	49.10	0.4	49.00	49.00	0.6	5,164	0.01%
2020/01/06	1	49.10	0	0.00	49.05	1	6,158	0.02%
2020/01/03	0	0.00	1	49.70	49.70	-1	6,196	-0.02%
2020/01/02	2	49.28	4	49.25	49.20	-2	6,312	-0.03%
2019/12/24	3	49.27	1	49.65	49.50	2	6,829	0.03%
2019/12/20	0	0.00	1	51.00	49.65	-1	7,003	-0.01%
2019/12/18	0	0.00	3.1	50.80	51.10	-3.1	6,984	-0.04%
2019/12/16	0	0.00	2	50.45	50.50	-2	7,045	-0.03%
2019/12/13	0	0.00	6	50.04	50.20	-6	7,061	-0.08%
2019/12/11	0	0.00	2	49.90	49.90	-2	7,034	-0.03%
2019/12/10	1	49.15	0	0.00	49.15	1	7,045	0.01%
2019/12/09	0	0.00	2	49.25	49.55	-2	7,070	-0.03%
2019/12/06	6	49.27	7	49.55	49.10	-1	7,085	-0.01%
2019/12/05	2	49.15	10	49.38	49.50	-8	7,090	-0.11%
2019/12/04	5	48.57	4	48.75	48.75	1	7,085	0.01%
2019/12/03	10	48.93	9	48.91	48.50	1	7,139	0.01%
2019/12/02	3	48.35	2	48.70	48.30	1	7,129	0.01%
2019/11/29	6	48.50	0	0.00	48.40	6	7,151	0.08%
2019/11/28	6	49.19	0	0.00	49.10	6	7,169	0.08%
2019/11/27	1	49.70	0	0.00	49.60	1	7,282	0.01%
2019/11/26	1	49.65	10	49.80	49.75	-9	7,305	-0.12%
2019/11/25	3	50.13	1	50.20	50.10	2	6,922	0.03%
2019/11/22	0	0.00	1	50.90	50.90	-1	7,013	-0.01%
2019/11/21	0	0.00	1	50.50	50.60	-1	7,051	-0.01%
2019/11/19	1	49.80	1	50.30	50.40	0	7,015	0.00%
2019/11/18	10	50.70	0	0.00	50.60	10	7,096	0.14%
2019/11/15	1	49.25	1	49.85	49.95	0	7,244	0.00%
2019/11/13	1	50.20	0	0.00	49.95	1	7,462	0.01%
2019/11/12	0	0.00	1	50.60	50.60	-1	7,580	-0.01%
2019/11/11	2	49.78	1	49.90	49.90	1	7,577	0.01%
2019/11/06	1	51.00	0	0.00	50.80	1	7,782	0.01%
2019/11/05	0	0.00	1.1	51.10	51.50	-1.1	7,928	-0.01%
2019/11/04	1	49.75	3	50.20	50.70	-2	7,945	-0.03%
2019/11/01	2	49.50	12	49.65	49.95	-10	7,976	-0.13%
2019/10/31	1	49.30	5	49.88	50.20	-4	8,248	-0.05%
2019/10/30	3	49.40	0	0.00	49.50	3	8,577	0.03%
2019/10/29	0	0.00	3	49.85	49.90	-3	8,695	-0.03%
2019/10/28	8	48.94	2	49.28	49.55	6	8,690	0.07%
2019/10/25	3	49.45	1	49.50	49.50	2	8,652	0.02%
2019/10/24	3	49.72	8	50.01	50.10	-5	8,605	-0.06%
2019/10/23	11.1	49.94	0	0.00	49.20	11.1	8,508	0.13%
2019/10/22	6.4	50.21	101	49.97	51.50	-94.6	8,344	-1.13%	大賣/
2019/10/21	1	48.00	0.1	48.00	48.00	0.9	7,972	0.01%
2019/10/18	3	48.22	2	48.60	48.05	1	8,163	0.01%
2019/10/17	1	48.50	14.4	48.45	48.55	-13.4	8,089	-0.17%
2019/10/16	2	48.93	11	48.62	48.90	-9	8,062	-0.11%
2019/10/15	10	49.10	0	0.00	48.95	10	8,022	0.12%
2019/10/14	2	48.73	3	49.28	49.00	-1	8,032	-0.01%
2019/10/09	2	48.58	0	0.00	48.30	2	7,978	0.03%
2019/10/08	5	49.42	6	49.73	49.10	-1	7,972	-0.01%
2019/10/07	2	48.63	1	49.35	48.70	1	7,876	0.01%
2019/10/04	2	48.93	1	49.50	48.90	1	7,876	0.01%
2019/10/03	0	0.00	5	48.96	49.20	-5	7,817	-0.06%
2019/10/02	4	48.41	0	0.00	48.50	4	7,722	0.05%
2019/10/01	5	48.80	1	48.90	48.90	4	7,650	0.05%
2019/09/27	2	49.60	2	50.35	49.30	0	7,555	0.00%
2019/09/25	1	49.10	7	49.13	49.80	-6	7,362	-0.08%
2019/09/24	0	0.00	4	48.59	48.45	-4	7,269	-0.06%
2019/09/23	3	48.18	0	0.00	48.25	3	7,236	0.04%
2019/09/20	0	0.00	1	48.85	48.60	-1	7,247	-0.01%
2019/09/19	5	48.31	1	48.45	48.45	4	7,127	0.06%
2019/09/18	0	0.00	3	48.67	48.80	-3	7,117	-0.04%
2019/09/17	1	48.00	0	0.00	48.15	1	7,066	0.01%
2019/09/16	2	48.40	10	48.30	48.15	-8	7,141	-0.11%
2019/09/12	1	48.70	1	49.20	48.90	0	7,120	0.00%
2019/09/11	2	48.43	0.1	48.60	48.65	1.9	7,108	0.03%
2019/09/10	1	48.80	0	48.80	48.95	1	7,090	0.01%
2019/09/09	0	0.00	2	49.35	49.40	-2	7,083	-0.03%
2019/09/06	5	48.85	3	48.93	49.00	2	7,067	0.03%
2019/09/05	1	48.25	3	48.65	48.75	-2	7,039	-0.03%
2019/09/04	1	48.40	4	48.59	48.60	-3.1	6,968	-0.04%
2019/09/03	8	47.99	5	48.45	47.70	3	6,916	0.04%
2019/09/02	3	49.15	0	0.00	48.95	3	6,898	0.04%
2019/08/30	0.9	49.75	2	49.45	50.00	-1.1	6,881	-0.02%
2019/08/29	1	48.45	0	0.00	48.90	1	6,773	0.01%
2019/08/28	0	0.00	1	48.95	48.45	-1	6,770	-0.01%
2019/08/27	2	48.60	2	48.88	48.40	0	6,762	0.00%
2019/08/26	1	48.25	22	47.76	48.25	-21	6,675	-0.31%
2019/08/23	0	0.00	10	48.75	48.20	-10	6,689	-0.15%
2019/08/22	0	0.00	1	48.40	48.55	-1	6,697	-0.01%
2019/08/21	24.1	48.02	0	0.00	48.00	24.1	6,822	0.35%
2019/08/20	0	0.00	22.1	48.37	49.00	-22.1	6,719	-0.33%
2019/08/19	16	47.22	0	0.00	47.10	16	6,537	0.24%
2019/08/16	0	0.00	14.1	47.91	47.90	-14.1	6,449	-0.22%
2019/08/15	0.1	46.45	2	46.90	46.65	-1.9	6,267	-0.03%
2019/08/07	20.1	46.60	0	0.00	46.00	20.1	5,807	0.35%
2019/08/02	0	0.00	10.1	46.10	47.00	-10.1	5,354	-0.19%
2019/08/01	92.9	45.01	100	46.05	46.25	-7.1	5,076	-0.14%
2019/07/31	2	43.15	1	44.00	44.30	1	4,712	0.02%
2019/07/30	0	0.00	1	43.70	43.60	-1	4,608	-0.02%
2019/07/29	4	43.29	1	43.65	43.55	3	4,599	0.07%
2019/07/24	0	0.00	1	43.85	43.70	-1	4,661	-0.02%
2019/07/23	0	0.00	5	43.56	43.70	-5	4,723	-0.11%
2019/07/22	42	43.18	0	0.00	43.00	42	4,642	0.90%
2019/07/19	7	47.21	26	47.18	47.10	-19	4,397	-0.43%
2019/07/17	0	0.00	10	47.10	47.10	-10	4,291	-0.23%
2019/07/11	5.3	47.14	1	47.15	46.95	4.3	4,113	0.10%
2019/07/10	0	0.00	2	46.63	46.70	-2	4,107	-0.05%
2019/07/09	2	46.08	5	46.15	46.05	-3	4,096	-0.07%
2019/07/05	0	0.00	1	46.60	46.70	-1	4,175	-0.02%
2019/07/04	5	46.40	0	0.00	46.50	5	4,206	0.12%
2019/07/03	0	0.00	1	46.10	46.10	-1	4,224	-0.02%
2019/07/01	1	45.70	2	45.90	45.80	-1	4,259	-0.02%
2019/06/28	2	45.15	4	45.54	45.50	-2	4,303	-0.05%
2019/06/27	0	0.00	3	45.38	45.30	-3	4,312	-0.07%
2019/06/25	2	44.88	0	0.00	44.95	2	4,441	0.05%
2019/06/24	4	45.00	0	0.00	45.00	4	4,460	0.09%
2019/06/20	1	45.70	2	45.93	45.70	-1	4,439	-0.02%
2019/06/18	1	44.80	0	0.00	44.90	1	4,431	0.02%
2019/06/13	0	0.00	10	45.10	45.15	-10	4,511	-0.22%
2019/06/11	2	45.58	0	0.00	45.50	2	4,657	0.04%
2019/06/10	0	0.00	2	45.85	46.00	-2	4,664	-0.04%
2019/06/06	1	45.05	1	45.40	45.45	0	4,695	0.00%
2019/06/03	0	0.00	1	45.50	45.50	-1	4,712	-0.02%
2019/05/30	0	0.00	1	44.95	45.10	-1	4,772	-0.02%
2019/05/28	0	0.00	2.1	44.24	44.35	-2.1	5,194	-0.04%
2019/05/23	0	0.00	1	43.95	43.95	-1	5,191	-0.02%
2019/05/21	0	0.00	1	43.90	44.20	-1	5,284	-0.02%
2019/05/17	0	42.90	0	0.00	42.95	0	5,277	0.00%
2019/05/08	1	43.40	21	43.43	43.30	-20	5,802	-0.34%
2019/05/07	0.2	44.10	1	44.00	44.30	-0.8	5,821	-0.01%
2019/05/06	1	43.05	11	43.45	43.25	-10	5,845	-0.17%
2019/05/03	0	0.00	1	43.60	43.70	-1	5,914	-0.02%
2019/05/02	1	43.15	0	0.00	43.40	1	6,055	0.02%
2019/04/30	14	43.59	0	0.00	43.55	14	6,144	0.23%
2019/04/29	1	44.35	21	44.37	44.45	-20	6,074	-0.33%
2019/04/26	20	45.04	1	44.95	45.20	19	6,104	0.31%
2019/04/25	0	0.00	8	45.04	45.10	-8	6,195	-0.13%
2019/04/24	0.3	44.65	0	0.00	44.65	0.3	6,281	0.00%
2019/04/23	10	44.85	28	44.75	45.00	-18	6,335	-0.28%
2019/04/22	0	0.00	15	44.74	44.70	-15	6,355	-0.24%
2019/04/19	0	0.00	10	44.45	44.40	-10	6,437	-0.16%
2019/04/17	0	0.00	5	44.40	44.30	-5	6,802	-0.07%
2019/04/15	0	0.00	10	44.60	44.50	-10	6,940	-0.14%
2019/04/11	44.1	44.54	15	44.35	44.25	29.1	7,075	0.41%
2019/04/09	0	0.00	1	45.25	45.15	-1	7,082	-0.01%
2019/04/08	0	0.00	3.1	45.23	45.35	-3.1	7,083	-0.04%
2019/04/01	1	44.30	1	44.70	44.60	0	7,061	0.00%
2019/03/29	1	43.75	3	44.50	44.85	-2	6,982	-0.03%
2019/03/28	4.1	44.48	15	44.65	44.05	-11	6,945	-0.16%
2019/03/26	0	0.00	0.4	45.25	45.35	-0.4	7,050	-0.01%
2019/03/22	0	0.00	2	44.70	44.85	-2	7,130	-0.03%
2019/03/20	0	0.00	1	44.40	44.45	-1	7,192	-0.01%
2019/03/18	1	43.65	6	44.17	44.30	-5	7,278	-0.07%
2019/03/15	0	0.00	1	44.00	44.10	-1	7,313	-0.01%
2019/03/12	1	43.60	2	43.95	43.60	-1	7,293	-0.01%
2019/03/11	0	0.00	1	43.80	43.60	-1	7,377	-0.01%
2019/03/07	0	0.00	2	43.83	43.50	-2	7,876	-0.03%
2019/03/06	10	43.65	2	43.60	43.55	8	7,935	0.10%
2019/03/05	2	42.95	3	43.40	43.10	-1	8,033	-0.01%
2019/03/04	6.2	43.25	0	0.00	43.10	6.2	8,087	0.08%
2019/02/27	27	44.58	1	44.60	44.55	26	7,947	0.33%
2019/02/26	0	0.00	2	46.70	47.20	-2	7,749	-0.03%
2019/02/25	10	46.00	3	46.05	46.40	7	7,680	0.09%
2019/02/22	1	45.40	3	45.82	45.85	-2	7,702	-0.03%
2019/02/21	4	45.43	1	46.15	45.50	3	7,706	0.04%
2019/02/20	0	0.00	1	45.95	45.95	-1	7,720	-0.01%
2019/02/19	3	45.55	0	0.00	45.25	3	7,756	0.04%
2019/02/18	0	0.00	1	46.20	46.15	-1	7,802	-0.01%
2019/02/15	2	45.75	13	45.79	45.60	-11	7,837	-0.14%
2019/02/14	6	45.65	3	45.37	45.65	3	7,846	0.04%
2019/02/12	10	46.60	0	0.00	46.60	10	7,819	0.13%
2019/02/11	0	0.00	1	46.65	46.65	-1	7,868	-0.01%
2019/01/30	0	0.00	1	45.35	45.25	-1	7,772	-0.01%
2019/01/29	1	44.65	1	44.85	44.85	0	7,693	0.00%
2019/01/28	1	44.15	1	44.50	44.50	0	7,670	0.00%
2019/01/25	0	0.00	2	44.38	44.50	-2	7,655	-0.03%
2019/01/24	2	43.88	0	0.00	44.15	2	7,668	0.03%
2019/01/23	1	43.90	3	44.05	44.10	-2.1	7,699	-0.03%
2019/01/22	0	0.00	1	43.40	43.35	-1	7,586	-0.01%
2019/01/16	0	0.00	0.6	42.50	42.70	-0.6	7,305	-0.01%
2019/01/14	2	42.38	2	42.63	42.50	0	7,234	0.00%
2019/01/10	2	42.93	6	43.18	42.95	-4	7,226	-0.06%
2019/01/09	5.9	43.02	36	42.96	43.30	-30.1	7,077	-0.43%
2019/01/08	1	41.45	1	41.90	41.60	0	6,880	0.00%
2019/01/07	0	0.00	1	41.40	41.45	-1	6,838	-0.01%
2019/01/03	0	0.00	2.1	41.45	41.50	-2.1	6,932	-0.03%
2018/12/25	1.1	39.99	0	0.00	39.75	1.1	6,839	0.02%
2018/12/24	10	40.15	0	0.00	40.40	10	6,848	0.15%
2018/12/19	5	40.95	0	0.00	41.00	5	6,774	0.07%
2018/12/10	0	0.00	5	40.75	40.95	-5	6,518	-0.08%
2018/12/07	1	40.70	0	0.00	40.55	1	6,647	0.02%
2018/12/06	0	0.00	2	40.88	41.00	-2	6,658	-0.03%
2018/12/05	10	41.00	15	40.80	41.00	-5	6,605	-0.08%
2018/12/04	0	0.00	11	41.43	41.65	-11	6,591	-0.17%
2018/12/03	1	41.20	1.1	41.24	41.30	-0.1	6,481	0.00%
2018/11/30	0	0.00	5	40.90	40.90	-5	6,372	-0.08%
2018/11/29	0	0.00	0	39.85	40.00	0	5,899	0.00%
2018/11/28	0	0.00	16	39.89	39.70	-16	5,771	-0.28%
2018/11/27	10	39.00	1	38.91	39.35	9	5,615	0.16%
2018/11/26	1	38.30	1	38.65	38.35	0	5,495	0.00%
2018/11/22	1	37.80	0	0.00	37.80	1	5,330	0.02%
2018/11/16	1	38.25	0	0.00	38.40	1	5,128	0.02%
2018/11/15	0	0.00	1	38.70	38.70	-1	5,059	-0.02%
2018/11/13	0	0.00	45	38.52	38.15	-45	4,951	-0.91%
2018/11/09	16	37.64	10	37.70	38.00	6	4,868	0.12%
2018/11/07	0	0.00	14	38.45	38.55	-14	4,828	-0.29%
2018/11/06	0	0.00	0	37.80	38.00	0	4,792	0.00%
2018/11/05	59	37.29	0.3	37.80	37.80	58.7	4,786	1.23%
2018/11/02	0	0.00	32	37.13	37.25	-32	4,796	-0.67%
2018/11/01	0	0.00	36	36.70	37.00	-36	4,812	-0.75%
2018/10/31	49	35.44	0	0.00	35.50	49	4,742	1.03%
2018/10/30	0	0.00	45	35.57	35.75	-45	4,618	-0.97%
2018/10/25	0	0.00	2	35.40	35.30	-2	4,637	-0.04%
2018/10/24	7	35.65	0	0.00	35.65	7	4,770	0.15%
2018/10/23	0	0.00	7	35.40	35.65	-7	4,777	-0.15%
2018/10/22	0	0.00	4	34.30	34.70	-4	4,757	-0.08%
2018/10/19	4	34.30	3	34.25	34.50	1	4,807	0.02%
2018/10/17	0	0.00	2	34.40	34.15	-2	4,840	-0.04%
2018/10/11	10	33.10	0	0.00	33.05	10	4,978	0.20%
2018/10/09	10	36.20	0	0.00	36.10	10	4,948	0.20%
2018/10/05	3	35.80	0	0.00	36.50	3	5,088	0.06%
2018/10/04	0.1	36.95	10	37.00	36.80	-9.9	5,058	-0.20%
2018/10/03	2	37.55	0	0.00	37.35	2	5,092	0.04%
2018/10/02	0	0.00	20	37.75	37.80	-20	5,122	-0.39%
2018/09/27	0	0.00	1.1	38.25	38.40	-1.1	5,130	-0.02%
2018/09/26	1	37.85	0	0.00	38.00	1	5,110	0.02%
2018/09/21	0	0.00	19	38.12	38.10	-19	5,172	-0.37%
2018/09/20	3	37.35	0	0.00	37.20	3	5,092	0.06%
2018/09/19	1	37.45	1	37.75	37.80	0	5,127	0.00%
2018/09/18	5	37.40	3	37.68	37.70	2	5,159	0.04%
2018/09/17	2	37.33	4	37.65	37.65	-2	5,260	-0.04%
2018/09/14	4	37.18	10	37.80	37.35	-6	5,325	-0.11%
2018/09/13	0	0.00	6	37.48	37.35	-6	5,356	-0.11%
2018/09/12	10	35.90	0	0.00	35.60	10	5,214	0.19%
2018/09/11	1	35.35	0	0.00	35.35	1	5,239	0.02%
2018/09/10	10	35.25	0	0.00	35.35	10	5,371	0.19%
2018/09/07	10	36.00	0	0.00	35.70	10	5,532	0.18%
2018/09/06	3	35.68	1	35.95	35.80	2	5,543	0.04%
2018/09/05	2	36.23	0	0.00	36.05	2	5,601	0.04%
2018/09/03	0	0.00	10	36.45	36.50	-10	5,698	-0.18%
2018/08/31	0	0.00	2	36.95	36.95	-2	5,760	-0.03%
2018/08/30	0	0.00	2	36.40	36.40	-2	5,755	-0.03%
2018/08/28	2	35.70	0	0.00	36.00	2	5,794	0.03%
2018/08/22	0	0.00	10	35.80	35.90	-10	6,021	-0.17%
2018/08/17	5	35.60	0	35.40	35.25	5	5,988	0.08%
2018/08/16	11	35.16	0	0.00	35.35	11	5,966	0.18%
2018/08/15	1	35.70	1	35.70	35.70	0	5,961	0.00%
2018/08/14	10	36.15	0	0.00	35.90	10	5,911	0.17%
2018/08/10	0.1	37.30	0	0.00	37.20	0.1	5,789	0.00%
2018/08/09	45	40.00	5	40.10	39.85	40	5,760	0.69%
2018/08/08	0	0.00	8	40.18	40.10	-8	5,673	-0.14%
2018/08/06	1	39.95	44	39.85	39.95	-43	5,583	-0.77%
2018/08/03	0	39.70	0	0.00	39.80	0	5,577	0.00%
2018/08/02	0.4	39.70	0	0.00	39.70	0.4	5,595	0.01%
2018/08/01	1	40.00	0	0.00	40.00	1	5,577	0.02%
2018/07/31	0	0.00	15	39.67	40.20	-15	5,611	-0.27%
2018/07/27	1	39.75	0.1	39.75	39.75	0.9	5,455	0.02%
2018/07/25	0	0.00	5	39.05	39.10	-5	5,453	-0.09%
2018/07/17	0	0.00	2	38.50	38.15	-2	5,279	-0.04%
2018/07/13	10	37.60	0.1	37.70	37.55	9.9	5,093	0.19%
2018/07/09	0	0.00	0.5	36.15	36.10	-0.5	5,014	-0.01%
2018/07/04	0.2	36.75	0	0.00	36.50	0.2	5,016	0.00%
2018/07/02	1	36.85	0	0.00	36.80	1	5,118	0.02%
2018/06/29	2	36.90	0	0.00	36.90	2	5,067	0.04%
2018/06/28	1	36.80	0	0.00	36.95	1	5,009	0.02%
2018/06/25	1.1	37.50	0	0.00	37.45	1.1	4,848	0.02%
2018/06/21	1	38.05	0	0.00	38.00	1	4,686	0.02%
2018/06/20	21.1	38.11	0	0.00	38.10	21.1	4,731	0.45%
2018/06/19	2	38.28	0	0.00	38.15	2	4,700	0.04%
2018/06/15	3	38.88	0	0.00	38.55	3	4,664	0.06%
2018/06/14	21	39.33	0	0.00	39.25	21	4,513	0.47%
2018/06/13	1	39.80	0	0.00	39.80	1	4,493	0.02%
2018/06/11	5	40.00	1	40.00	39.95	4	4,693	0.09%
2018/06/07	10	40.45	10	40.45	40.60	0	4,985	0.00%
2018/06/04	3	39.10	0	0.00	39.05	3	5,102	0.06%
2018/06/01	1	39.05	0	0.00	39.05	1	5,167	0.02%
2018/05/28	0	0.00	5.1	38.95	39.20	-5.1	5,575	-0.09%
2018/05/21	30	38.63	0	0.00	38.55	30	6,735	0.45%
2018/05/16	0	0.00	1	38.60	38.45	-1	6,862	-0.01%
2018/05/15	0.1	38.30	0	0.00	38.20	0.1	6,935	0.00%
2018/05/14	0	0.00	10	38.50	38.45	-10	7,048	-0.14%
2018/05/11	0	0.00	3	38.83	38.85	-3	7,125	-0.04%
2018/05/09	17	38.13	0	0.00	38.15	17	7,114	0.24%
2018/05/08	0	0.00	450	38.33	38.50	-450	7,162	-6.28%	大賣/鉅額交易
2018/05/04	1.1	37.58	51	38.06	38.00	-50	7,115	-0.70%
2018/05/02	1	38.55	0	0.00	38.60	1	7,218	0.01%
2018/04/30	10	39.20	1	39.20	39.25	9	7,204	0.12%
2018/04/24	1	39.17	0	0.00	39.15	1	7,276	0.01%
2018/04/23	0.2	40.25	1	40.35	40.25	-0.8	7,255	-0.01%
2018/04/18	0	0.00	1	40.55	40.65	-1	7,217	-0.01%
2018/04/13	0	0.00	10	41.30	41.20	-10	7,222	-0.14%
2018/04/11	10	40.50	1	40.65	40.50	9	7,219	0.12%
2018/04/09	1	40.20	0	0.00	40.40	1	7,204	0.01%
2018/04/03	0	0.00	3	40.85	40.30	-3	7,080	-0.04%
2018/04/02	1	41.10	7	41.40	41.10	-6	7,087	-0.09%
2018/03/31	0	0.00	11	41.21	41.40	-11	7,119	-0.15%
2018/03/23	20	40.35	0	0.00	40.50	20	7,119	0.28%
2018/03/22	1	41.30	1	41.40	41.40	0	7,142	0.00%
2018/03/21	2	41.15	0	41.20	41.10	2	7,231	0.03%
2018/03/19	5	41.70	1	42.10	41.95	4	7,365	0.05%
2018/03/16	1	41.60	1	41.80	41.75	0	7,679	0.00%
2018/03/15	0	0.00	12	41.80	42.35	-12	7,535	-0.16%
2018/03/14	11	40.98	0	0.00	40.75	11	7,453	0.15%
2018/03/13	1	41.75	0	0.00	41.75	1	7,307	0.01%
2018/03/12	4	42.22	1	42.20	42.00	3	7,268	0.04%
2018/03/09	50	42.80	0	0.00	42.60	50	7,218	0.69%
2018/03/08	260	42.83	0	0.00	42.70	260	7,228	3.60%	大買/鉅額交易
2018/03/07	10	43.25	0	0.00	42.60	10	7,236	0.14%
2018/03/06	0	0.00	1	43.64	43.30	-1	7,397	-0.01%
2018/03/05	0	0.00	49	43.49	43.00	-49	7,768	-0.63%
2018/03/01	238	43.01	2	43.18	42.70	236	7,735	3.05%	大買/鉅額交易
2018/02/27	3	42.96	6	42.74	42.00	-3	7,397	-0.04%
2018/02/26	7	43.78	11	42.87	43.00	-4	7,153	-0.06%
2018/02/23	4	40.25	0.1	42.50	42.70	3.9	6,778	0.06%
2018/02/22	0	0.00	0	39.35	39.35	0	6,571	0.00%
2018/02/21	0	0.00	0	39.75	39.60	0	6,570	0.00%
2018/02/09	0	38.00	0	0.00	37.65	0	6,548	0.00%
2018/02/06	0.1	39.30	0	0.00	39.30	0.1	6,835	0.00%
2018/02/01	0	41.85	0	0.00	41.85	0	7,092	0.00%
2018/01/31	0	0.00	5	42.20	42.80	-5	7,129	-0.07%
2018/01/26	0	0.00	1	42.90	42.90	-1	7,407	-0.01%
2018/01/25	0	0.00	5.1	42.62	43.10	-5.1	7,575	-0.07%
2018/01/24	0	0.00	10	41.62	41.90	-10	7,627	-0.13%
2018/01/23	0	0.00	1	41.60	41.60	-1	7,740	-0.01%
2018/01/19	1	41.05	1	41.70	41.25	0	7,878	0.00%
2018/01/18	6	41.34	7	41.07	41.40	-1	7,889	-0.01%
2018/01/17	2	40.17	2	40.63	40.35	0	7,809	0.00%
2018/01/15	1	40.30	0	0.00	40.20	1	7,881	0.01%
2018/01/12	0	0.00	1.1	40.09	40.10	-1.1	7,977	-0.01%
2018/01/11	0.1	38.80	0	0.00	38.80	0.1	8,045	0.00%
2018/01/09	1	39.40	0	0.00	39.40	1	8,350	0.01%
2018/01/08	1	39.80	0	0.00	39.90	1	8,383	0.01%
2018/01/04	11	39.70	0	0.00	39.75	11	8,470	0.13%
2018/01/03	2	40.13	0	0.00	40.00	2	8,536	0.02%