光寶科 (2301)-國泰-館前券商分點個股進出

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
99.1
漲跌
▼0.9
漲幅
-0.90%
成交量
18,348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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	55.5	98.70	28.5	99.53	99.10	27	22,026	0.12%
2024/04/30	24.2	101.35	17.5	101.99	100.00	6.7	21,895	0.03%
2024/04/29	41.5	101.19	43	101.34	101.00	-1.5	22,022	-0.01%
2024/04/26	38.3	100.86	38.2	101.21	101.00	0.1	22,496	0.00%
2024/04/25	37.2	98.06	36.3	99.68	99.40	1	22,557	0.00%
2024/04/24	10.1	97.77	202.9	98.07	98.40	-192.8	22,441	-0.86%	大賣/鉅額交易
2024/04/23	107.6	95.21	44.3	95.33	94.60	63.3	22,495	0.28%	大買/
2024/04/22	14.2	96.65	43.3	97.17	96.80	-29.1	22,353	-0.13%
2024/04/19	134.4	96.05	49.1	96.38	96.10	85.3	22,327	0.38%	大買/
2024/04/18	60.8	98.99	51.3	98.70	99.00	9.6	22,146	0.04%
2024/04/17	35.8	95.90	15.1	96.49	96.30	20.7	22,060	0.09%
2024/04/16	208.4	97.83	93.4	96.05	95.30	115	22,143	0.52%	大買/鉅額交易
2024/04/15	52.2	100.87	40.1	100.97	102.00	12	21,669	0.06%
2024/04/12	18.7	103.55	15.2	103.93	103.00	3.5	21,513	0.02%
2024/04/11	8.7	103.30	19.7	103.33	104.00	-11	21,493	-0.05%
2024/04/10	26.1	104.04	9.5	104.45	103.50	16.6	21,433	0.08%
2024/04/09	21.3	103.79	24.6	104.28	104.00	-3.4	21,390	-0.02%
2024/04/08	32.4	105.11	36.2	105.20	105.00	-3.8	21,360	-0.02%
2024/04/03	67.6	104.51	55.6	105.22	104.00	12.1	21,284	0.06%
2024/04/02	87.7	103.74	46.2	103.57	104.00	41.5	21,089	0.20%
2024/04/01	67.2	101.01	18.3	101.45	100.00	48.9	20,575	0.24%
2024/03/29	306.5	101.19	224.7	100.81	101.00	81.7	20,404	0.40%	大買/大賣/
2024/03/28	211.4	108.28	98.4	107.20	106.00	113	19,494	0.58%	大買/鉅額交易
2024/03/27	253.8	114.16	77.3	112.61	112.50	176.5	19,028	0.93%	大買/鉅額交易
2024/03/26	35.4	117.35	13.5	118.31	120.50	21.9	18,645	0.12%
2024/03/25	135.8	119.23	29	119.10	119.00	106.8	18,501	0.58%	大買/鉅額交易
2024/03/22	88.5	120.32	84.6	120.29	121.50	3.9	18,373	0.02%
2024/03/21	121.5	123.96	88.7	124.10	123.50	32.8	17,776	0.18%	大買/
2024/03/20	98.8	119.83	219	120.45	123.00	-120.2	17,149	-0.70%	大賣/鉅額交易
2024/03/19	23.5	115.49	78.9	115.72	116.00	-55.4	16,220	-0.34%
2024/03/18	22.8	111.09	19.2	111.24	112.00	3.6	16,014	0.02%
2024/03/15	23	112.41	15.1	112.77	112.00	8	15,877	0.05%
2024/03/14	22.5	112.68	4.2	112.52	112.00	18.2	15,754	0.12%
2024/03/13	24.6	115.46	17.2	115.91	114.50	7.4	15,658	0.05%
2024/03/12	27.6	114.63	31	114.72	115.00	-3.4	15,421	-0.02%
2024/03/11	53.1	113.67	22.4	114.31	113.50	30.7	15,300	0.20%
2024/03/08	40.6	114.26	65.5	114.10	114.00	-24.9	15,216	-0.16%
2024/03/07	40.5	112.27	12	111.58	111.00	28.5	14,955	0.19%
2024/03/06	12.1	113.74	8.4	113.93	113.50	3.7	14,923	0.02%
2024/03/05	38.2	113.02	39	113.95	114.00	-0.8	15,414	-0.01%
2024/03/04	43.1	114.80	30.1	114.90	114.00	13	15,340	0.08%
2024/03/01	31.2	111.92	80.4	112.02	112.50	-49.2	15,103	-0.33%
2024/02/29	31.4	109.33	13	109.35	109.50	18.4	14,922	0.12%
2024/02/27	39.4	108.30	39.6	110.83	107.50	-0.2	14,665	0.00%
2024/02/26	21.2	107.24	6	107.17	107.00	15.2	14,218	0.11%
2024/02/23	8	109.50	11.6	109.76	108.50	-3.5	14,389	-0.02%
2024/02/22	7.4	108.39	20.2	108.88	108.50	-12.8	14,475	-0.09%
2024/02/21	36.4	106.79	8.9	107.76	106.00	27.5	14,507	0.19%
2024/02/20	22.5	108.48	1	109.00	108.50	21.4	14,492	0.15%
2024/02/19	6.4	109.19	4	109.25	109.00	2.4	14,504	0.02%
2024/02/16	18.1	110.45	15	110.97	110.00	3.1	14,698	0.02%
2024/02/15	46.2	109.13	16	108.28	108.50	30.2	14,602	0.21%
2024/02/05	15.6	112.84	16	112.69	113.00	-0.4	14,449	0.00%
2024/02/02	16.2	110.81	4	111.38	111.50	12.2	14,410	0.08%
2024/02/01	13	108.58	5.2	109.20	109.00	7.9	14,677	0.05%
2024/01/31	13	108.62	10	109.15	108.50	3	14,995	0.02%
2024/01/30	19	109.26	16.1	109.25	108.50	2.9	14,951	0.02%
2024/01/29	32	109.59	16.4	109.39	109.50	15.6	14,980	0.10%
2024/01/26	37.7	108.58	47.1	108.08	107.50	-9.4	15,097	-0.06%
2024/01/25	6.2	111.75	4	112.73	111.00	2.1	15,316	0.01%
2024/01/24	10.1	112.76	69	113.89	112.00	-58.9	15,583	-0.38%
2024/01/23	12.2	113.72	6.3	114.36	113.50	5.9	16,223	0.04%
2024/01/22	28.2	114.73	98	115.11	114.50	-69.8	16,246	-0.43%
2024/01/19	14	109.36	30.2	109.10	110.00	-16.2	15,779	-0.10%
2024/01/18	5.7	107.08	2.1	107.97	106.50	3.6	15,715	0.02%
2024/01/17	5	107.60	39.1	108.05	107.50	-34.1	15,890	-0.21%
2024/01/16	10.3	106.97	24.1	107.54	106.50	-13.8	16,006	-0.09%
2024/01/15	9.3	107.34	13.1	107.54	107.00	-3.8	16,135	-0.02%
2024/01/12	26.2	107.39	24	107.15	107.00	2.2	16,406	0.01%
2024/01/11	20	107.82	7.4	107.70	108.50	12.6	16,484	0.08%
2024/01/10	236.4	108.73	96.1	106.72	107.00	140.3	16,822	0.83%	大買/鉅額交易
2024/01/09	12	116.33	12	116.29	114.50	0	17,003	0.00%
2024/01/08	1	114.50	4.3	114.53	114.50	-3.3	17,122	-0.02%
2024/01/05	2.4	114.21	3.5	114.46	114.50	-1.1	17,597	-0.01%
2024/01/04	4	113.50	9	113.67	113.50	-5	17,722	-0.03%
2024/01/03	59.2	112.86	35.3	113.09	112.50	23.9	18,163	0.13%
2024/01/02	13.4	114.97	20.9	115.27	115.00	-7.6	18,268	-0.04%
2023/12/29	15.1	117.71	5	118.60	117.00	10.1	18,342	0.06%
2023/12/28	15.9	118.62	22	119.09	118.00	-6.1	18,469	-0.03%
2023/12/27	22.6	117.04	10	117.10	117.00	12.6	18,597	0.07%
2023/12/26	12	115.09	7.5	116.13	117.00	4.5	19,043	0.02%
2023/12/25	34.2	116.24	14.1	116.50	116.50	20.1	19,286	0.10%
2023/12/22	16.4	115.11	36.3	115.89	115.50	-19.9	19,348	-0.10%
2023/12/21	13.5	114.00	13.6	114.07	114.00	-0.1	19,305	0.00%
2023/12/20	5.4	114.29	1.7	114.41	114.00	3.6	19,235	0.02%
2023/12/19	20.4	112.36	13	113.15	112.50	7.4	19,210	0.04%
2023/12/18	13	112.08	8.9	112.77	112.00	4.1	19,261	0.02%
2023/12/15	17.3	113.30	8	114.63	112.00	9.3	19,464	0.05%
2023/12/14	46.4	114.78	15.3	114.82	114.50	31.1	19,506	0.16%
2023/12/13	23.3	113.24	28	114.11	113.00	-4.7	19,776	-0.02%
2023/12/12	2.1	110.77	3	111.33	110.00	-0.9	20,374	0.00%
2023/12/11	23.2	112.53	12.3	112.30	110.50	11	20,717	0.05%
2023/12/08	11	113.09	26.8	112.60	113.00	-15.8	20,897	-0.08%
2023/12/07	6.1	110.74	5	110.80	110.00	1.1	21,144	0.01%
2023/12/06	3	111.17	10	112.20	111.50	-7	21,603	-0.03%
2023/12/05	5	109.70	8.6	110.30	110.50	-3.6	21,792	-0.02%
2023/12/04	4.2	110.50	127	110.06	110.50	-122.8	21,848	-0.56%	大賣/鉅額交易
2023/12/01	24.4	107.88	17.2	108.62	108.00	7.2	21,927	0.03%
2023/11/30	42.5	107.04	30	108.21	110.00	12.5	22,204	0.06%
2023/11/29	28.2	108.97	58	109.53	109.00	-29.8	21,907	-0.14%
2023/11/28	10	107.30	16.1	107.22	107.50	-6.1	22,184	-0.03%
2023/11/27	21.4	106.50	1.7	107.00	107.00	19.7	22,734	0.09%
2023/11/24	3.3	106.96	4.2	106.74	107.50	-0.9	23,074	0.00%
2023/11/23	15.5	106.58	19.1	107.45	106.50	-3.6	23,281	-0.02%
2023/11/22	100	107.46	37.3	107.01	107.00	62.7	23,623	0.27%
2023/11/21	21	111.12	28	112.32	112.00	-7	23,791	-0.03%
2023/11/20	10.4	108.55	10	109.40	109.00	0.4	24,621	0.00%
2023/11/17	50.1	109.24	18.7	109.59	109.50	31.4	24,927	0.13%
2023/11/16	59.1	110.70	7	111.21	110.50	52.1	25,782	0.20%
2023/11/15	30.5	113.86	16	115.41	112.50	14.5	26,162	0.06%
2023/11/14	9.1	112.06	17.5	113.04	113.00	-8.5	26,650	-0.03%
2023/11/13	11.1	112.68	8.1	112.63	112.50	3	27,219	0.01%
2023/11/10	9.1	112.11	15.1	113.00	112.50	-6	27,695	-0.02%
2023/11/09	47.3	110.42	41.2	112.14	112.00	6.1	28,276	0.02%
2023/11/08	38.4	114.26	29.7	113.99	113.50	8.7	28,308	0.03%
2023/11/07	6.6	110.16	11	110.73	110.50	-4.4	28,422	-0.02%
2023/11/06	8.1	110.88	14.2	111.07	111.00	-6.1	29,172	-0.02%
2023/11/03	23.2	110.11	15.4	110.18	109.00	7.7	29,733	0.03%
2023/11/02	17.4	108.94	17.2	108.92	108.50	0.2	30,927	0.00%
2023/11/01	30.6	101.70	35.2	103.05	103.50	-4.6	32,530	-0.01%
2023/10/31	312.4	104.21	293.1	100.76	100.00	19.3	33,831	0.06%	大買/大賣/
2023/10/30	39.6	106.75	32	106.63	107.00	7.6	34,781	0.02%
2023/10/27	2.6	108.60	9	109.22	108.50	-6.4	36,368	-0.02%
2023/10/26	36.1	106.61	45.5	107.36	107.00	-9.4	39,862	-0.02%
2023/10/25	16	108.81	15.3	108.98	109.00	0.7	41,518	0.00%
2023/10/24	12.4	108.36	13.2	108.61	109.00	-0.8	42,275	0.00%
2023/10/23	47.1	106.42	45	105.73	106.00	2.1	43,207	0.00%
2023/10/20	56	104.52	53	106.96	108.00	3	44,789	0.01%
2023/10/19	16.4	106.50	21.6	106.76	107.00	-5.2	46,031	-0.01%
2023/10/18	115.7	105.81	138.4	105.58	106.00	-22.7	47,121	-0.05%	大買/大賣/
2023/10/17	203.6	110.71	197.6	109.11	109.50	6	47,248	0.01%	大買/大賣/
2023/10/16	40.3	113.39	39	112.76	113.00	1.4	47,611	0.00%
2023/10/13	227.2	117.29	174.1	114.73	115.50	53.1	49,033	0.11%	大買/大賣/
2023/10/12	17.1	122.30	22.5	122.44	122.50	-5.3	50,019	-0.01%
2023/10/11	29.3	121.73	31.5	123.12	119.50	-2.2	51,825	0.00%
2023/10/06	26.5	120.36	10.1	120.07	119.50	16.4	53,145	0.03%
2023/10/05	10.4	121.01	7	121.64	121.50	3.4	54,397	0.01%
2023/10/04	39.3	120.32	35.8	120.86	121.00	3.6	55,204	0.01%
2023/10/03	34.4	124.08	8	125.00	123.00	26.4	55,426	0.05%
2023/10/02	82.8	124.47	45.2	125.21	125.50	37.6	55,661	0.07%
2023/09/28	33.2	121.41	36	120.75	121.50	-2.8	55,678	-0.01%
2023/09/27	13.5	118.02	10.2	118.94	120.00	3.3	55,761	0.01%
2023/09/26	5.2	119.90	8	120.01	120.00	-2.8	56,557	-0.01%
2023/09/25	9.3	119.31	11.5	120.20	120.00	-2.2	57,134	0.00%
2023/09/22	59.6	117.50	64	119.24	120.00	-4.4	57,243	-0.01%
2023/09/21	43.5	117.80	41.5	118.70	119.00	2.1	57,167	0.00%
2023/09/20	31.5	120.72	22.1	121.44	120.00	9.4	57,135	0.02%
2023/09/19	26.9	121.51	23.4	121.60	120.00	3.5	57,017	0.01%
2023/09/18	84.4	120.76	89.9	120.83	121.00	-5.5	57,037	-0.01%
2023/09/15	28.1	126.73	32.4	128.04	126.00	-4.3	56,867	-0.01%
2023/09/14	49.5	127.15	38.1	127.40	126.50	11.4	56,479	0.02%
2023/09/13	92.9	123.21	83.2	123.81	124.00	9.7	56,683	0.02%
2023/09/12	102.2	124.86	102.5	125.44	125.00	-0.3	57,375	0.00%	大買/大賣/
2023/09/11	199.6	129.96	218.1	127.46	127.50	-18.5	57,497	-0.03%	大買/大賣/
2023/09/08	39.8	135.30	35.1	135.91	134.50	4.7	57,338	0.01%
2023/09/07	30.2	134.27	23	134.95	134.00	7.2	57,293	0.01%
2023/09/06	33.3	134.73	26	135.08	134.50	7.3	57,478	0.01%
2023/09/05	76.6	131.59	69.1	132.93	134.00	7.5	57,483	0.01%
2023/09/04	72.6	133.30	52.2	134.16	134.00	20.4	57,142	0.04%
2023/09/01	84.6	135.38	57.3	134.91	134.50	27.4	57,005	0.05%
2023/08/31	105.4	136.11	103	136.54	137.00	2.4	56,688	0.00%	大買/大賣/
2023/08/30	110.6	139.90	68	139.19	138.50	42.6	56,369	0.08%	大買/
2023/08/29	61.3	140.88	86.2	141.51	141.50	-24.9	56,148	-0.04%
2023/08/28	147.4	139.79	138.5	139.43	138.50	8.9	55,969	0.02%	大買/大賣/
2023/08/25	101.4	146.95	66.2	146.78	145.00	35.2	56,009	0.06%	大買/
2023/08/24	206.3	152.90	405.1	152.74	151.50	-198.8	55,662	-0.36%	大買/大賣/鉅額交易
2023/08/23	150.7	147.61	87.7	148.23	148.50	63	54,756	0.11%	大買/
2023/08/22	135.8	150.29	162.1	150.85	149.00	-26.3	54,411	-0.05%	大買/大賣/
2023/08/21	207.4	143.80	201.7	144.52	144.00	5.7	53,448	0.01%	大買/大賣/
2023/08/18	160.7	146.60	151.2	146.13	146.00	9.5	52,991	0.02%	大買/大賣/
2023/08/17	110.5	146.67	97.7	148.48	150.00	12.8	52,290	0.02%	大買/
2023/08/16	65.1	143.30	92.8	143.92	147.00	-27.7	51,639	-0.05%
2023/08/15	66.6	142.94	89.4	142.89	143.50	-22.9	51,032	-0.04%
2023/08/14	24.8	136.90	39.2	137.56	136.50	-14.4	50,387	-0.03%
2023/08/11	99.7	138.84	69	138.36	137.00	30.7	50,063	0.06%
2023/08/10	199.7	135.44	251.4	136.87	139.00	-51.6	49,689	-0.10%	大買/大賣/
2023/08/09	78.3	139.62	88.2	140.64	141.00	-9.9	48,829	-0.02%
2023/08/08	390.5	142.30	340.1	141.56	143.00	50.4	48,117	0.10%	大買/大賣/
2023/08/07	500.9	145.28	369.2	146.21	148.00	131.7	46,702	0.28%	大買/大賣/鉅額交易
2023/08/04	235.9	139.58	346	139.11	140.00	-110.1	44,740	-0.25%	大買/大賣/鉅額交易
2023/08/02	340.6	145.73	183.5	142.75	139.00	157.1	43,029	0.37%	大買/大賣/鉅額交易
2023/08/01	235.8	152.30	204.2	151.96	154.00	31.7	41,371	0.08%	大買/大賣/
2023/07/31	594.2	164.32	399.2	159.80	150.50	195	39,612	0.49%	大買/大賣/鉅額交易
2023/07/28	229.8	148.19	335.4	151.18	159.50	-105.6	36,026	-0.29%	大買/大賣/鉅額交易
2023/07/27	286.6	147.67	211.2	146.84	145.00	75.4	34,268	0.22%	大買/大賣/
2023/07/26	205.6	145.03	202.9	146.07	146.50	2.7	33,322	0.01%	大買/大賣/
2023/07/25	369.1	147.13	297.7	144.94	142.00	71.4	32,102	0.22%	大買/大賣/
2023/07/24	209.3	147.87	208.3	148.49	149.00	1	30,314	0.00%	大買/大賣/
2023/07/21	127.4	143.34	150.4	144.07	146.00	-23	28,767	-0.08%	大買/大賣/
2023/07/20	73.9	138.17	65.8	138.88	139.00	8.1	27,572	0.03%
2023/07/19	174.2	139.83	165.2	138.91	136.50	9	27,010	0.03%	大買/大賣/
2023/07/18	243.7	144.16	260.8	139.25	139.50	-17.1	26,162	-0.07%	大買/大賣/
2023/07/17	300.2	147.83	313.2	147.50	145.50	-13	24,515	-0.05%	大買/大賣/
2023/07/14	358.2	139.58	347.5	140.61	144.00	10.6	23,051	0.05%	大買/大賣/
2023/07/13	147.8	131.95	142.8	135.58	134.00	4.9	21,163	0.02%	大買/大賣/
2023/07/12	239.4	125.46	167.8	126.48	126.50	71.6	19,458	0.37%	大買/大賣/
2023/07/11	111.4	119.22	140.7	120.15	120.00	-29.3	18,087	-0.16%	大買/大賣/
2023/07/10	33.3	113.39	28.1	113.43	112.00	5.2	17,143	0.03%
2023/07/07	56.4	113.04	64.4	112.20	111.00	-8	16,763	-0.05%
2023/07/06	102.4	115.63	86.1	115.53	114.50	16.3	16,320	0.10%	大買/
2023/07/05	37.6	116.02	47.1	115.70	115.00	-9.5	15,799	-0.06%
2023/07/04	179.4	117.45	152.5	118.17	119.00	26.9	15,353	0.18%	大買/大賣/
2023/07/03	98.7	110.79	102.8	111.56	113.50	-4.1	14,419	-0.03%	大賣/
2023/06/30	113.4	102.77	69.6	102.60	103.50	43.8	13,706	0.32%	大買/
2023/06/29	22.1	101.90	15	102.30	102.00	7.1	13,486	0.05%
2023/06/28	16.1	99.99	27	100.66	100.00	-10.9	13,410	-0.08%
2023/06/27	12.1	99.73	50.1	100.18	99.30	-37.9	13,300	-0.29%
2023/06/26	27.1	100.09	57.1	99.83	101.00	-30	13,128	-0.23%
2023/06/21	129.1	105.21	30.1	104.60	105.00	99.1	12,831	0.77%	大買/
2023/06/20	57.2	105.66	59.2	106.08	105.00	-2	12,492	-0.02%
2023/06/19	54.2	107.56	51.3	108.50	107.00	2.9	12,045	0.02%
2023/06/16	69.5	107.07	62.2	108.79	105.00	7.3	11,437	0.06%
2023/06/15	60.4	109.26	46	109.39	111.00	14.4	10,309	0.14%
2023/06/14	15.6	101.69	15	102.50	101.00	0.5	9,973	0.01%
2023/06/13	23.9	102.67	36	102.90	103.00	-12.1	9,704	-0.12%
2023/06/12	19	104.63	32.7	105.28	103.00	-13.7	9,570	-0.14%
2023/06/09	12	96.47	13.1	96.71	97.60	-1.1	9,348	-0.01%
2023/06/08	8.1	93.82	5.2	94.69	93.80	2.9	9,261	0.03%
2023/06/07	9.2	95.79	9.1	95.85	96.20	0	9,169	0.00%
2023/06/06	15.2	93.30	7.1	93.58	93.90	8.2	9,024	0.09%
2023/06/05	13.3	93.01	24	93.56	96.00	-10.8	9,084	-0.12%
2023/06/02	1.4	87.62	15.1	89.99	89.80	-13.7	8,835	-0.16%
2023/06/01	35.1	86.90	11.2	86.65	86.20	24	8,725	0.27%
2023/05/31	3.8	87.02	11.6	87.28	89.00	-7.8	8,669	-0.09%
2023/05/30	9	86.39	14.7	86.61	86.70	-5.7	8,213	-0.07%
2023/05/29	22.9	86.26	12.3	86.17	86.40	10.6	8,084	0.13%
2023/05/26	6.1	83.14	22.2	83.14	83.30	-16	8,025	-0.20%
2023/05/25	0.1	79.71	0	80.60	80.70	0.1	7,915	0.00%
2023/05/24	0	79.63	0	0.00	79.80	0	7,900	0.00%
2023/05/23	16.1	80.22	0.5	79.60	80.20	15.6	7,825	0.20%
2023/05/22	4	80.98	4.1	81.34	81.40	-0.1	7,742	0.00%
2023/05/19	2	81.50	2.2	81.35	81.90	-0.1	7,666	0.00%
2023/05/18	0.1	81.50	6	81.78	82.00	-5.9	7,660	-0.08%
2023/05/17	7.1	80.36	10	80.03	80.50	-2.9	7,578	-0.04%
2023/05/16	2.1	78.05	11.5	78.07	78.60	-9.4	7,471	-0.13%
2023/05/15	1	76.10	3.2	76.07	76.40	-2.2	7,364	-0.03%
2023/05/12	5	77.20	3.5	77.00	76.10	1.5	7,394	0.02%
2023/05/11	5	77.20	3.5	77.00	77.20	1.5	7,436	0.02%
2023/05/10	1	75.32	1	75.72	76.60	0	7,440	0.00%
2023/05/09	0	76.65	3	76.70	76.60	-3	7,431	-0.04%
2023/05/08	1	76.90	3.3	76.59	76.90	-2.3	7,460	-0.03%
2023/05/05	3.1	76.16	3.1	76.29	76.20	0	7,460	0.00%
2023/05/04	4	75.63	0	0.00	76.00	4	7,468	0.05%
2023/05/03	4.1	74.93	6	75.05	75.40	-1.9	7,453	-0.03%
2023/05/02	6.3	74.88	16	75.44	75.90	-9.8	7,500	-0.13%
2023/04/28	8	73.34	7	73.33	73.50	1	7,575	0.01%
2023/04/27	3	73.50	3	72.30	73.30	0	7,550	0.00%
2023/04/26	1.1	71.82	1.6	71.87	72.20	-0.5	7,445	-0.01%
2023/04/25	10	71.48	0	0.00	71.80	10	7,355	0.14%
2023/04/24	5	72.34	0	0.00	72.00	5	7,261	0.07%
2023/04/21	1.2	72.85	9	73.70	73.20	-7.8	7,214	-0.11%
2023/04/20	0	73.30	4.4	72.97	72.90	-4.4	7,163	-0.06%
2023/04/19	3	73.67	1.2	73.80	73.20	1.8	7,236	0.03%
2023/04/18	6.2	73.76	5.1	73.56	73.60	1.1	7,170	0.01%
2023/04/17	2.2	75.46	4.1	75.03	75.30	-1.9	7,081	-0.03%
2023/04/14	5.2	76.26	9	76.30	76.30	-3.8	6,973	-0.05%
2023/04/13	8.1	74.97	31	74.95	74.40	-22.9	6,880	-0.33%
2023/04/12	0.1	74.21	1	74.50	74.60	-0.9	6,844	-0.01%
2023/04/11	0	73.83	0	0.00	73.80	0	6,840	0.00%
2023/04/10	0.1	73.58	10	73.50	73.40	-9.9	6,786	-0.15%
2023/04/07	5	73.50	0	0.00	73.20	5	6,755	0.07%
2023/04/06	1	73.31	3.1	73.61	74.40	-2.1	6,730	-0.03%
2023/03/31	0.1	73.58	3	73.57	73.30	-2.9	6,693	-0.04%
2023/03/30	0.3	72.98	3.1	73.19	73.50	-2.8	7,041	-0.04%
2023/03/29	0.2	72.51	0	0.00	73.00	0.2	7,440	0.00%
2023/03/28	0	72.90	0	73.13	72.70	0	7,766	0.00%
2023/03/27	8.2	73.00	6.1	72.79	73.00	2.1	8,045	0.03%
2023/03/24	8.1	72.50	8.2	71.98	72.30	-0.1	8,446	0.00%
2023/03/23	1	70.71	5	71.10	71.30	-4	8,440	-0.05%
2023/03/22	1.1	69.93	0.1	71.30	71.00	1	8,505	0.01%
2023/03/21	9	69.50	0.8	69.70	69.60	8.2	8,539	0.10%
2023/03/20	7.5	69.81	0	0.00	69.80	7.5	8,571	0.09%
2023/03/17	3.3	69.94	1	70.30	70.50	2.3	8,630	0.03%
2023/03/16	5.4	69.98	1	70.70	70.00	4.4	8,528	0.05%
2023/03/15	3	74.00	3.4	74.78	74.10	-0.4	8,658	0.00%
2023/03/14	5	74.64	12.5	74.72	74.20	-7.5	8,568	-0.09%
2023/03/13	8.7	74.23	20.6	73.96	74.40	-11.9	8,455	-0.14%
2023/03/10	2.7	73.20	2	73.05	73.10	0.7	8,371	0.01%
2023/03/09	3.5	74.26	3.2	74.05	73.60	0.3	8,368	0.00%
2023/03/08	3.9	74.82	7	75.27	75.00	-3.2	8,389	-0.04%
2023/03/07	35.6	75.19	12.1	75.39	75.30	23.5	8,261	0.28%
2023/03/06	0.4	73.90	147.8	74.12	74.30	-147.5	8,212	-1.80%	大賣/鉅額交易
2023/03/03	18	72.97	116.3	73.03	72.70	-98.2	8,155	-1.20%	大賣/
2023/03/02	4.4	71.77	10.6	70.70	71.80	-6.3	8,112	-0.08%
2023/03/01	2	69.40	2.8	69.44	69.20	-0.7	8,104	-0.01%
2023/02/24	0	69.41	4.2	69.54	69.50	-4.1	8,146	-0.05%
2023/02/23	6	69.63	0.1	69.70	69.50	5.9	8,075	0.07%
2023/02/22	4	69.67	4.6	69.49	69.40	-0.6	8,029	-0.01%
2023/02/21	2	69.80	0	0.00	69.80	2	7,989	0.03%
2023/02/20	0	70.04	4.3	70.17	70.40	-4.3	8,046	-0.05%
2023/02/17	0.1	69.90	6.8	70.06	70.10	-6.7	8,135	-0.08%
2023/02/16	0	69.80	5.7	69.98	70.00	-5.7	8,186	-0.07%
2023/02/15	0	69.30	1	68.90	69.10	-1	8,175	-0.01%
2023/02/14	2.1	69.93	0	69.66	69.60	2.1	8,206	0.03%
2023/02/13	0	69.60	3	69.53	69.60	-3	8,223	-0.04%
2023/02/10	1.5	69.67	0	0.00	69.50	1.5	8,255	0.02%
2023/02/09	1	69.23	5.6	70.31	70.30	-4.5	8,232	-0.05%
2023/02/08	0	69.38	2.7	69.34	69.40	-2.6	8,188	-0.03%
2023/02/07	0	68.30	1.3	68.72	68.70	-1.3	8,171	-0.02%
2023/02/06	1.1	68.46	1	68.59	68.30	0	8,198	0.00%
2023/02/03	0	67.95	24.2	68.24	68.20	-24.1	8,259	-0.29%
2023/02/02	0	66.90	5	67.22	67.00	-5	8,238	-0.06%
2023/02/01	2	66.50	0	0.00	66.40	2	8,198	0.02%
2023/01/31	1	67.59	10	67.40	66.40	-9	8,226	-0.11%
2023/01/30	1.1	66.32	5.4	67.27	67.50	-4.4	8,190	-0.05%
2023/01/17	3	65.67	7	65.51	65.70	-4	8,155	-0.05%
2023/01/16	10	64.94	12	65.32	65.00	-2	8,154	-0.02%
2023/01/13	4	65.00	5	65.54	65.10	-1	8,288	-0.01%
2023/01/12	0	65.20	5.1	65.46	65.00	-5	8,474	-0.06%
2023/01/11	0	65.49	12	65.82	65.10	-12	8,611	-0.14%
2023/01/10	0.1	65.42	9	65.73	66.10	-8.8	8,725	-0.10%
2023/01/09	2	65.40	11	65.36	65.00	-9	8,773	-0.10%
2023/01/06	0	64.90	0.1	64.70	64.70	-0.1	8,730	0.00%
2023/01/05	9	64.94	5	64.88	64.90	4	8,829	0.05%
2023/01/04	2	64.25	0	0.00	63.90	2	8,879	0.02%
2023/01/03	1	63.90	17	64.37	64.20	-16	8,986	-0.18%
2022/12/30	0	64.10	1	64.20	63.80	-1	8,983	-0.01%
2022/12/29	0	63.50	0	0.00	63.50	0	9,021	0.00%
2022/12/28	0	63.80	1	64.00	63.60	-1	9,113	-0.01%
2022/12/27	3	64.03	0	0.00	64.00	3	9,182	0.03%
2022/12/26	0	0.00	6	64.00	64.00	-6	9,219	-0.07%
2022/12/23	1	63.80	0	0.00	64.00	1	9,324	0.01%
2022/12/22	2	63.95	2	64.20	64.30	0	9,384	0.00%
2022/12/21	7.1	63.08	1	63.30	63.30	6.1	9,078	0.07%
2022/12/20	8	63.61	3	63.70	63.20	5	8,711	0.06%
2022/12/19	2	64.00	0	0.00	64.20	2	8,371	0.02%
2022/12/16	9.3	64.29	9	64.87	65.20	0.3	8,006	0.00%
2022/12/15	0	65.05	2.4	65.18	65.10	-2.4	7,710	-0.03%
2022/12/14	1	64.20	22.1	64.74	65.10	-21.1	7,781	-0.27%
2022/12/13	3.2	63.35	0	0.00	63.40	3.2	7,832	0.04%
2022/12/12	34	63.54	0.2	63.81	64.00	33.8	7,871	0.43%
2022/12/09	11.1	63.30	2	63.50	63.70	9.1	8,007	0.11%
2022/12/08	12.2	62.75	11	62.27	63.10	1.2	8,051	0.02%
2022/12/07	72.6	63.62	31	63.18	62.60	41.6	7,992	0.52%
2022/12/06	1	65.50	10.4	65.46	65.80	-9.4	7,778	-0.12%
2022/12/05	4.1	64.71	4.1	65.05	65.30	0	7,748	0.00%
2022/12/02	5.1	64.91	1.2	65.30	65.10	3.9	7,717	0.05%
2022/12/01	7.2	65.45	12.1	65.59	65.80	-4.9	7,677	-0.06%
2022/11/30	21.2	64.86	22	65.36	65.60	-0.8	7,673	-0.01%
2022/11/29	13	64.89	12	65.50	65.60	1	7,635	0.01%
2022/11/28	2	64.50	7	65.50	65.50	-5	7,591	-0.07%
2022/11/25	24.1	64.75	10	65.00	64.50	14.1	7,561	0.19%
2022/11/24	0.1	64.23	1	66.10	66.10	-0.9	7,516	-0.01%
2022/11/23	17.2	63.37	13	63.82	64.10	4.2	7,472	0.06%
2022/11/22	40	64.23	20	63.96	64.10	20	7,402	0.27%
2022/11/21	33	65.95	8	65.60	65.70	25	7,329	0.34%
2022/11/18	12.1	67.01	21	67.44	67.40	-8.9	7,258	-0.12%
2022/11/17	11	66.74	11	67.39	67.50	0	7,263	0.00%
2022/11/16	0.1	67.47	16.5	67.92	67.60	-16.5	7,251	-0.23%
2022/11/15	27.3	66.01	13.1	66.09	66.70	14.2	7,233	0.20%
2022/11/14	0	66.80	0	0.00	67.10	0	7,167	0.00%
2022/11/11	0.2	66.05	30	66.60	65.90	-29.8	7,152	-0.42%
2022/11/10	8	65.35	7	66.06	65.60	1	7,171	0.01%
2022/11/09	21.2	66.73	18	66.60	66.60	3.2	7,205	0.04%
2022/11/08	33.1	66.67	30	66.98	67.00	3.1	7,280	0.04%
2022/11/07	18	66.38	31	66.84	67.00	-13	7,317	-0.18%
2022/11/04	31	65.73	31.1	66.24	66.40	-0.1	7,366	0.00%
2022/11/03	25.1	65.73	32	66.44	66.40	-6.9	7,421	-0.09%
2022/11/02	39.1	66.14	28.3	66.34	66.40	10.8	7,492	0.14%
2022/11/01	21.1	65.23	106	66.03	66.70	-84.9	7,468	-1.14%	大賣/
2022/10/31	27	64.10	24	64.00	64.00	3	7,416	0.04%
2022/10/28	51	64.57	21	64.23	64.20	30	7,449	0.40%
2022/10/27	29	64.83	0	0.00	64.50	29	7,463	0.39%
2022/10/26	16	64.62	16	65.34	65.40	0	7,481	0.00%
2022/10/25	21	64.86	27	64.71	64.70	-6	7,462	-0.08%
2022/10/24	69	65.23	49	64.57	64.50	20	7,415	0.27%
2022/10/21	16	64.53	26	65.62	65.50	-10	7,407	-0.13%
2022/10/20	20	63.50	10.1	63.10	63.70	9.9	7,305	0.14%
2022/10/19	9	65.12	22	65.24	65.00	-13	7,186	-0.18%
2022/10/18	31	62.44	20	63.00	62.70	11	7,006	0.16%
2022/10/17	28	63.04	27.7	63.44	63.50	0.3	6,877	0.00%
2022/10/14	13	63.82	10	63.50	63.40	3	7,016	0.04%
2022/10/13	21	63.73	20	64.00	63.80	1	7,296	0.01%
2022/10/12	0	64.70	0	0.00	64.50	0	7,247	0.00%
2022/10/11	41	63.62	11	64.25	63.80	30	7,174	0.42%
2022/10/07	10.1	65.50	10	66.00	65.50	0.1	7,077	0.00%
2022/10/06	12.1	66.57	12.2	66.31	66.40	-0.1	7,112	0.00%
2022/10/05	1	66.00	3.1	67.09	66.70	-2.1	7,107	-0.03%
2022/10/04	1	65.50	4.1	65.27	65.40	-3.1	6,991	-0.05%
2022/10/03	11.1	63.48	11	63.48	63.20	0.1	6,896	0.00%
2022/09/30	12.2	63.75	10	63.70	63.80	2.2	6,883	0.03%
2022/09/29	0	0.00	0.1	65.10	64.70	-0.1	6,822	0.00%
2022/09/28	10.1	65.10	14.2	64.59	64.10	-4.1	6,765	-0.06%
2022/09/27	10.2	65.22	11	66.00	65.50	-0.8	6,707	-0.01%
2022/09/26	16.1	65.31	17	65.77	65.40	-1	6,756	-0.01%
2022/09/23	13	66.71	12	66.47	66.30	1	6,738	0.01%
2022/09/22	47	65.90	15	66.31	66.50	32	6,801	0.47%
2022/09/21	1	68.19	0	0.00	67.60	1	6,678	0.02%
2022/09/20	4	68.43	0	0.00	68.20	4	6,583	0.06%
2022/09/19	1	68.60	4	68.55	68.60	-3	6,527	-0.05%
2022/09/16	1	67.70	2.1	68.31	68.10	-1.1	6,495	-0.02%
2022/09/15	2	69.15	5.1	68.96	69.00	-3.1	6,432	-0.05%
2022/09/14	6.1	67.32	0	0.00	67.00	6.1	6,424	0.10%
2022/09/13	0	0.00	11	68.88	69.20	-11	6,481	-0.17%
2022/09/12	1.1	68.41	9	68.52	68.30	-7.9	6,523	-0.12%
2022/09/08	2.1	68.37	33.2	68.49	68.70	-31.1	6,634	-0.47%
2022/09/07	0	0.00	3.1	67.53	67.20	-3.1	6,599	-0.05%
2022/09/06	1.1	67.69	0	0.00	67.80	1.1	6,568	0.02%
2022/09/05	12	67.68	24	67.60	67.50	-12	6,497	-0.18%
2022/09/02	1.1	65.50	3.5	65.91	65.60	-2.4	6,447	-0.04%
2022/09/01	1	64.50	3	65.20	65.20	-2	6,423	-0.03%
2022/08/31	2	65.10	2	65.70	65.80	0	6,411	0.00%
2022/08/30	1	65.10	27	65.03	65.30	-26	6,392	-0.41%
2022/08/29	2	64.45	50	65.05	64.50	-48	6,374	-0.75%
2022/08/26	0	0.00	1	65.40	65.10	-1	6,367	-0.02%
2022/08/25	3.1	64.90	1	64.80	64.80	2.1	6,351	0.03%
2022/08/24	10	65.00	0	0.00	64.90	10	6,391	0.16%
2022/08/23	2	65.10	3	65.00	64.60	-1	6,856	-0.01%
2022/08/22	86.1	65.83	6.1	65.31	65.20	80	6,855	1.17%
2022/08/19	4	67.60	1	67.50	67.70	3	6,832	0.04%
2022/08/18	6	67.50	6	67.60	67.70	0	6,856	0.00%
2022/08/17	0	0.00	3	66.90	67.70	-3	6,860	-0.04%
2022/08/16	35	66.57	4	66.95	67.20	31	6,818	0.45%
2022/08/15	2.6	68.57	7.1	68.87	68.30	-4.5	6,781	-0.07%
2022/08/12	15.5	69.06	96.3	68.92	69.20	-80.8	6,699	-1.21%
2022/08/11	3	67.80	35.4	68.07	67.90	-32.4	6,647	-0.49%
2022/08/10	0	67.35	1	66.90	67.60	-1	6,613	-0.01%
2022/08/09	1	67.50	1.5	67.66	68.10	-0.5	6,571	-0.01%
2022/08/08	0	0.00	2	66.45	66.50	-2	6,563	-0.03%
2022/08/05	4	66.00	10.8	66.49	66.50	-6.8	6,597	-0.10%
2022/08/04	0	0.00	59	65.68	65.80	-59	6,601	-0.89%
2022/08/03	0	0.00	4	64.73	64.80	-4	6,567	-0.06%
2022/08/02	1	64.90	16	64.83	65.10	-15	6,608	-0.23%
2022/08/01	17	64.84	19	65.20	65.00	-2	6,555	-0.03%
2022/07/29	15	64.35	5	65.12	65.30	10	6,534	0.15%
2022/07/28	4	64.00	4.3	64.36	64.30	-0.3	6,466	-0.01%
2022/07/27	3	63.27	2	63.40	64.00	1	6,445	0.02%
2022/07/26	4	62.85	35	63.65	63.50	-31	6,409	-0.48%
2022/07/25	1	62.90	12	62.92	63.00	-11	6,355	-0.17%
2022/07/22	18	62.48	17	62.69	62.60	1	6,399	0.02%
2022/07/21	44.2	62.09	20	62.28	62.20	24.2	6,405	0.38%
2022/07/20	49	63.68	59	62.93	64.60	-10	6,237	-0.16%
2022/07/19	3	59.10	4	58.85	58.80	-1	6,024	-0.02%
2022/07/18	1	57.40	0	0.00	57.90	1	6,080	0.02%
2022/07/14	1	57.51	1	57.70	57.50	0	6,440	0.00%
2022/07/13	0	0.00	4.1	58.11	58.20	-4.1	6,439	-0.06%
2022/07/12	0	0.00	1	56.70	56.80	-1	6,418	-0.02%
2022/07/07	0	0.00	1	57.40	57.10	-1	6,403	-0.02%
2022/07/06	2.1	55.90	1	55.90	55.40	1.1	6,388	0.02%
2022/07/05	2.1	56.50	3	57.20	56.60	-0.9	6,361	-0.01%
2022/07/04	4.4	55.87	6	54.82	55.30	-1.6	6,339	-0.02%
2022/07/01	1	57.70	0	0.00	57.00	1	6,286	0.02%
2022/06/30	0	0.00	7.1	57.99	57.90	-7.1	6,237	-0.11%
2022/06/29	2	57.90	3.1	58.26	57.70	-1.1	6,124	-0.02%
2022/06/28	0	0.00	3	57.50	57.60	-3	6,115	-0.05%
2022/06/27	2.1	57.00	1.1	58.12	56.90	1	6,137	0.02%
2022/06/24	14.5	57.30	1	59.50	56.80	13.5	6,048	0.22%
2022/06/23	2.1	57.95	3	58.13	58.30	-0.9	5,979	-0.02%
2022/06/22	0	0.00	20	57.70	58.60	-20	5,862	-0.34%
2022/06/21	25.1	57.92	1	58.40	57.90	24.1	5,766	0.42%
2022/06/20	2.2	58.80	0	0.00	58.20	2.2	5,679	0.04%
2022/06/17	39.2	58.72	0	0.00	59.10	39.2	5,627	0.70%
2022/06/16	2.1	60.75	1	60.80	60.30	1.1	5,535	0.02%
2022/06/15	0	0.00	11	61.00	61.00	-11	5,836	-0.19%
2022/06/14	0	0.00	1	61.10	60.90	-1	5,945	-0.02%
2022/06/13	51.2	60.85	40	60.80	61.00	11.2	6,012	0.19%
2022/06/09	3	62.67	0	0.00	63.10	3	6,077	0.05%
2022/06/08	2	63.60	7	63.64	63.60	-5	6,082	-0.08%
2022/06/07	2	62.90	0	0.00	63.00	2	6,097	0.03%
2022/06/06	1	61.91	1	62.90	62.90	0	6,110	0.00%
2022/06/02	0	63.00	1	62.90	62.90	-1	6,138	-0.02%
2022/06/01	0	63.10	34	64.19	63.50	-34	6,240	-0.55%
2022/05/31	1	62.70	3	62.23	63.20	-2	6,218	-0.03%
2022/05/30	3	62.07	4	62.70	62.80	-1	5,751	-0.02%
2022/05/27	1	61.40	3.1	61.53	61.90	-2.1	5,720	-0.04%
2022/05/26	40.2	61.14	0	0.00	60.90	40.2	5,739	0.70%
2022/05/25	2	62.05	1	61.50	62.20	1	5,896	0.02%
2022/05/24	0	62.00	1	61.90	61.90	-1	5,947	-0.02%
2022/05/23	32.1	62.13	23.1	62.19	62.40	9.1	5,972	0.15%
2022/05/20	2	62.95	0	0.00	62.90	2	6,029	0.03%
2022/05/19	1	62.60	7	63.09	62.90	-6	6,056	-0.10%
2022/05/18	2	62.55	4	63.35	63.40	-2	6,086	-0.03%
2022/05/17	1	62.90	0	0.00	62.60	1	6,160	0.02%
2022/05/16	8.1	62.71	4	63.60	63.10	4.1	6,237	0.07%
2022/05/13	57	62.35	54	62.59	62.40	3	6,275	0.05%
2022/05/12	9.1	62.84	14	62.60	62.60	-4.9	6,301	-0.08%
2022/05/11	8	63.66	3	63.97	63.80	5	6,304	0.08%
2022/05/10	36	63.51	4	64.73	64.40	32	6,344	0.50%
2022/05/09	2.1	63.85	1	63.70	63.80	1.1	6,487	0.02%
2022/05/06	0.1	64.90	0	0.00	64.80	0.1	6,722	0.00%
2022/05/05	0	0.00	1	65.40	65.30	-1	6,757	-0.01%
2022/05/04	2	64.50	41	65.02	65.20	-39	6,758	-0.58%
2022/05/03	10	64.70	1	65.10	65.00	9	6,805	0.13%
2022/04/29	14	65.19	0	0.00	65.00	14	6,835	0.21%
2022/04/28	23.1	64.91	2	64.90	65.30	21.1	6,877	0.31%
2022/04/27	5.6	65.74	2	65.45	65.60	3.6	6,836	0.05%
2022/04/26	33	67.31	29	67.24	67.20	4	6,816	0.06%
2022/04/25	1	67.10	11	67.34	68.00	-10	6,753	-0.15%
2022/04/22	1	67.30	10	67.40	68.00	-9	6,612	-0.14%
2022/04/21	13	65.78	25	66.20	66.80	-12	6,513	-0.18%
2022/04/20	342.6	64.76	227	65.52	65.70	115.6	6,431	1.80%	大買/大賣/鉅額交易
2022/04/19	3	68.57	4.2	68.96	68.20	-1.2	6,134	-0.02%
2022/04/18	5	67.70	5.4	68.25	68.50	-0.4	6,087	-0.01%
2022/04/15	1	67.70	0	0.00	67.60	1	6,078	0.02%
2022/04/13	0	0.00	8	67.95	68.10	-8	6,148	-0.13%
2022/04/12	0.1	66.50	2.1	66.75	66.70	-2.1	6,181	-0.03%
2022/04/11	59.3	66.59	1	66.60	66.50	58.3	6,222	0.94%
2022/04/08	0.1	67.10	5	67.20	67.60	-4.9	6,211	-0.08%
2022/04/07	22.1	66.68	0.3	66.80	66.40	21.8	6,206	0.35%
2022/04/06	3	67.53	0.1	67.90	67.80	2.9	6,167	0.05%
2022/04/01	0	0.00	6	68.10	68.30	-6	6,148	-0.10%
2022/03/31	1	68.40	3.5	68.37	68.10	-2.5	6,192	-0.04%
2022/03/30	0	68.10	1.5	68.63	68.20	-1.5	6,145	-0.02%
2022/03/29	6	67.83	4	68.03	68.00	2	6,154	0.03%
2022/03/28	3	67.50	6	67.83	68.30	-3	6,198	-0.05%
2022/03/25	0	0.00	1	67.80	67.80	-1	6,192	-0.02%
2022/03/24	5	67.80	4.1	67.82	67.50	0.9	6,264	0.01%
2022/03/23	1	67.40	4	67.58	67.50	-3	6,307	-0.05%
2022/03/22	2.5	67.04	6	67.20	67.50	-3.5	6,296	-0.06%
2022/03/21	7.2	66.44	4	66.12	66.60	3.2	6,302	0.05%
2022/03/18	159.6	66.37	37	65.95	65.50	122.6	6,251	1.96%	大買/鉅額交易
2022/03/17	4	71.08	64.4	70.68	71.00	-60.4	5,935	-1.02%
2022/03/16	0	69.90	10	69.80	70.10	-10	5,822	-0.17%
2022/03/15	1	69.69	20.2	69.50	69.50	-19.1	5,775	-0.33%
2022/03/14	0.1	70.05	0.1	70.20	70.00	0.1	5,735	0.00%
2022/03/11	0.4	70.40	21	70.55	70.60	-20.6	5,733	-0.36%
2022/03/10	1	70.30	12.8	70.39	70.60	-11.8	5,763	-0.20%
2022/03/09	0	0.00	11.1	69.92	69.50	-11.1	5,767	-0.19%
2022/03/08	0	0.00	2.1	68.19	68.20	-2.1	5,736	-0.04%
2022/03/07	17	67.92	14	68.49	68.50	3	5,684	0.05%
2022/03/04	6.1	69.14	6.2	69.64	69.60	-0.2	5,678	0.00%
2022/03/03	2.3	69.55	17.5	69.61	69.80	-15.1	5,652	-0.27%
2022/03/02	2.3	68.73	36.2	68.65	68.90	-33.9	5,629	-0.60%
2022/03/01	31	68.79	8.2	68.80	68.60	22.8	5,603	0.41%
2022/02/25	5.3	67.71	15.3	67.74	68.40	-10.1	5,535	-0.18%
2022/02/24	5	67.80	27	67.64	67.60	-22	5,346	-0.41%
2022/02/23	98	67.34	95.1	67.70	67.80	2.9	5,251	0.06%
2022/02/22	7.3	67.06	36	67.46	67.50	-28.7	5,231	-0.55%
2022/02/21	6	67.72	4	68.22	68.20	2	5,164	0.04%
2022/02/18	3	68.00	3	68.27	68.20	0	5,150	0.00%
2022/02/17	16	68.31	143.6	68.31	68.60	-127.5	5,109	-2.50%	大賣/鉅額交易
2022/02/16	117.3	67.07	9.3	67.48	67.90	108.1	5,011	2.16%	大買/鉅額交易
2022/02/15	15	66.51	20	66.83	66.50	-5	4,916	-0.10%
2022/02/14	28.3	65.82	3.3	66.64	66.70	25	4,808	0.52%
2022/02/11	39.1	67.54	18	67.37	67.50	21.1	4,718	0.45%
2022/02/10	50	68.59	50	68.36	68.60	0	4,680	0.00%
2022/02/09	47.4	68.89	46.9	68.60	69.10	0.5	4,603	0.01%
2022/02/08	30.8	67.98	100.1	67.75	68.80	-69.3	4,421	-1.57%
2022/02/07	2.1	64.30	2	64.55	64.60	0.1	4,184	0.00%
2022/01/26	2	63.70	3	63.70	63.50	-1	4,129	-0.02%
2022/01/25	1	63.10	1	63.70	63.80	0	4,165	0.00%
2022/01/24	0	0.00	1.1	63.60	63.90	-1.1	4,091	-0.03%
2022/01/21	7.3	62.93	21.1	63.04	63.70	-13.8	4,096	-0.34%
2022/01/20	4.5	63.78	0	0.00	63.70	4.5	4,023	0.11%
2022/01/19	1.2	63.07	2.2	63.64	63.60	-1.1	4,037	-0.03%
2022/01/18	2.2	63.67	1	64.00	63.50	1.2	4,043	0.03%
2022/01/17	6	63.60	2	64.10	63.80	4	4,041	0.10%
2022/01/14	0	0.00	0.5	63.70	63.80	-0.5	4,117	-0.01%
2022/01/13	1	64.30	0.4	63.83	64.30	0.7	4,211	0.02%
2022/01/12	0	0.00	0.2	63.20	63.60	-0.2	4,407	0.00%
2022/01/11	0.5	63.13	3	63.00	63.50	-2.5	4,622	-0.05%
2022/01/10	1	63.00	0.3	63.06	63.50	0.8	4,657	0.02%
2022/01/07	15	63.43	1.5	64.15	63.70	13.6	4,678	0.29%
2022/01/06	14.1	63.35	2	63.99	63.50	12.1	4,689	0.26%
2022/01/05	0	0.00	12	64.48	64.40	-12	4,721	-0.25%
2022/01/04	2	63.95	14.6	64.08	64.40	-12.6	4,711	-0.27%
2022/01/03	9.1	63.14	5.7	63.67	63.40	3.4	4,679	0.07%
2021/12/30	1	63.70	0.2	63.61	63.80	0.8	4,730	0.02%
2021/12/29	1.1	63.61	48	63.98	64.10	-47	4,817	-0.98%
2021/12/28	1.2	63.75	2	63.75	63.80	-0.9	4,865	-0.02%
2021/12/27	0	0.00	4.1	63.42	63.60	-4.1	4,892	-0.08%
2021/12/24	0.5	62.60	3	62.80	62.70	-2.5	4,919	-0.05%
2021/12/23	1	62.80	10.5	62.15	62.50	-9.5	5,000	-0.19%
2021/12/22	5	61.84	9	62.09	61.50	-4	5,056	-0.08%
2021/12/21	1	61.40	7	61.60	61.70	-6	5,079	-0.12%
2021/12/20	17.7	61.04	3	61.10	61.00	14.7	5,132	0.29%
2021/12/17	1.1	61.69	1.5	61.57	61.90	-0.4	5,123	-0.01%
2021/12/16	6	61.50	0	0.00	61.70	6	5,207	0.12%
2021/12/15	7	61.43	0	0.00	61.50	7	5,291	0.13%
2021/12/14	3	61.63	14.2	61.79	61.80	-11.2	5,392	-0.21%
2021/12/13	5	62.06	1.1	62.01	62.00	3.9	5,447	0.07%
2021/12/10	2	62.50	14.1	62.69	62.70	-12.1	5,531	-0.22%
2021/12/09	4.2	61.27	11.1	62.07	62.60	-7	5,564	-0.12%
2021/12/08	0.1	62.10	8.1	62.20	62.30	-8.1	5,538	-0.15%
2021/12/07	10.1	61.43	1	61.40	61.40	9.1	5,523	0.16%
2021/12/06	2.1	62.15	34.1	61.35	62.10	-32	5,513	-0.58%
2021/12/03	2	60.80	1	60.80	60.60	1	5,521	0.02%
2021/12/02	5	60.66	2	60.75	60.50	3	5,514	0.05%
2021/12/01	3.1	60.14	1	60.60	60.50	2.1	5,555	0.04%
2021/11/30	11.3	60.50	11.1	60.76	60.30	0.2	5,537	0.00%
2021/11/29	1.2	60.23	4.5	60.53	60.60	-3.4	5,440	-0.06%
2021/11/26	4.3	60.20	1	60.20	60.10	3.3	5,452	0.06%
2021/11/25	4	60.65	12	60.72	60.90	-8	5,480	-0.15%
2021/11/24	3.2	60.54	14	60.65	60.70	-10.9	5,520	-0.20%
2021/11/23	17.4	60.62	2	60.70	60.40	15.4	5,560	0.28%
2021/11/22	3.1	61.30	1.1	61.59	61.30	2.1	5,603	0.04%
2021/11/19	8	61.26	8.2	61.21	61.60	-0.2	5,665	0.00%
2021/11/18	12	62.26	0	0.00	61.70	12	5,651	0.21%
2021/11/17	9.5	61.91	0.1	62.00	62.00	9.4	5,640	0.17%
2021/11/16	7.3	62.04	4	62.13	62.60	3.3	5,661	0.06%
2021/11/15	6.2	61.58	14	61.89	61.80	-7.8	5,740	-0.14%
2021/11/12	2.1	61.40	0.1	61.30	61.50	2.1	5,769	0.04%
2021/11/11	0.1	61.30	1	61.10	61.30	-0.9	5,832	-0.02%
2021/11/10	4.1	61.33	1.3	61.70	61.20	2.7	5,871	0.05%
2021/11/09	8.2	61.21	2	61.65	61.60	6.2	5,932	0.10%
2021/11/08	0	0.00	1	61.60	61.70	-1	5,951	-0.02%
2021/11/05	6	60.58	3.9	61.56	61.50	2.1	5,988	0.04%
2021/11/04	2.2	61.26	1	61.90	61.00	1.2	5,994	0.02%
2021/11/03	0	61.60	6	61.65	61.80	-6	6,007	-0.10%
2021/11/02	13.1	60.95	6	60.85	61.00	7.1	6,042	0.12%
2021/11/01	0.1	61.40	0	0.00	61.50	0.1	6,031	0.00%
2021/10/29	5	61.46	2	61.65	61.30	3	6,098	0.05%
2021/10/28	1.2	61.56	2	61.80	61.30	-0.8	6,123	-0.01%
2021/10/27	0.1	61.80	10	61.78	62.00	-9.9	6,233	-0.16%
2021/10/26	2.3	60.91	2.1	61.25	60.80	0.2	6,606	0.00%
2021/10/25	11.2	60.50	4	60.65	60.50	7.2	6,647	0.11%
2021/10/22	2	61.20	4	61.28	61.10	-2	6,690	-0.03%
2021/10/21	15.3	60.53	3.3	61.02	60.40	12.1	6,652	0.18%
2021/10/20	51.1	60.80	4	61.23	60.40	47.1	6,581	0.72%
2021/10/19	139.3	62.32	4	62.30	62.10	135.3	6,426	2.10%	大買/鉅額交易
2021/10/18	1	64.90	0	64.60	64.80	1	6,346	0.02%
2021/10/15	0.1	64.60	3.2	64.70	64.90	-3.1	6,402	-0.05%
2021/10/14	2	64.35	1.1	65.62	64.30	0.9	6,410	0.01%
2021/10/13	0	0.00	21	64.58	64.20	-21	6,414	-0.33%
2021/10/12	6.1	63.40	5.1	63.40	63.20	1	6,344	0.02%
2021/10/08	3	63.87	4.1	64.10	64.00	-1.1	6,381	-0.02%
2021/10/07	3.4	63.40	1.2	63.69	63.10	2.2	6,454	0.03%
2021/10/06	1	61.80	4	62.90	63.00	-3	6,490	-0.05%
2021/10/05	1	62.30	2	62.83	62.30	-1	6,472	-0.02%
2021/10/04	1	61.70	3.5	62.30	62.20	-2.5	6,476	-0.04%
2021/10/01	4	61.43	5.1	61.86	62.20	-1.1	6,517	-0.02%
2021/09/30	30.2	62.57	3	62.60	62.50	27.2	6,488	0.42%
2021/09/29	6	64.47	8.2	64.68	64.40	-2.2	6,473	-0.03%
2021/09/28	0	0.00	36.7	64.62	64.50	-36.7	6,552	-0.56%
2021/09/27	21.3	64.17	20.5	64.13	64.10	0.8	6,628	0.01%
2021/09/24	105.4	64.23	118	63.85	64.00	-12.6	6,687	-0.19%	大買/大賣/
2021/09/23	8.6	63.62	58.8	63.44	63.80	-50.2	6,730	-0.75%
2021/09/22	54	60.65	6.1	61.05	61.80	47.9	7,012	0.68%
2021/09/17	2.2	61.54	4.1	61.65	61.10	-1.9	7,052	-0.03%
2021/09/16	8	61.24	7	61.21	61.20	1	7,027	0.01%
2021/09/15	8	61.54	18.1	61.94	61.50	-10.1	7,126	-0.14%
2021/09/14	1	61.10	4	61.33	61.10	-3	7,201	-0.04%
2021/09/13	1.1	60.47	9	60.44	60.60	-8	7,262	-0.11%
2021/09/10	4	59.75	5	60.14	60.00	-1	7,382	-0.01%
2021/09/09	1	59.70	6	59.80	59.60	-5	7,537	-0.07%
2021/09/08	64.1	60.12	6.9	59.38	59.60	57.2	7,532	0.76%
2021/09/07	4.1	60.17	3	60.55	60.60	1.1	7,486	0.01%
2021/09/06	0	0.00	4.4	61.09	60.90	-4.4	7,441	-0.06%
2021/09/03	13	60.83	6	60.93	60.90	7	7,394	0.09%
2021/09/02	1	60.70	0	60.80	60.60	1	7,395	0.01%
2021/09/01	2	60.55	3	61.20	60.80	-1	7,385	-0.01%
2021/08/31	0	0.00	20.1	60.41	61.20	-20.1	7,361	-0.27%
2021/08/30	3.2	60.40	3.2	60.62	61.00	-0.1	7,338	0.00%
2021/08/27	2.2	59.16	0	0.00	59.70	2.2	7,302	0.03%
2021/08/26	0.2	59.20	0	0.00	58.90	0.2	7,262	0.00%
2021/08/25	5.3	59.22	11	59.18	59.40	-5.7	7,197	-0.08%
2021/08/24	1.1	58.51	2	58.70	58.40	-1	7,142	-0.01%
2021/08/23	6	58.45	93	58.26	58.30	-87	7,156	-1.22%
2021/08/20	4	57.40	10	57.81	57.50	-6	7,207	-0.08%
2021/08/19	22.1	57.43	6	57.30	56.90	16.1	7,265	0.22%
2021/08/18	7	58.64	2	58.25	58.50	5	7,157	0.07%
2021/08/17	12.2	58.48	8.5	58.29	58.50	3.7	7,149	0.05%
2021/08/16	11	58.41	0.1	58.90	58.60	10.9	7,082	0.15%
2021/08/13	1	61.70	11.6	61.38	61.30	-10.6	7,037	-0.15%
2021/08/12	10.1	61.52	3	61.80	61.20	7.1	7,000	0.10%
2021/08/11	1	62.00	9	62.47	62.60	-8	6,972	-0.11%
2021/08/10	9.3	62.00	18	62.50	62.60	-8.7	6,984	-0.12%
2021/08/09	1	61.50	3	62.07	62.60	-2	7,005	-0.03%
2021/08/06	9	62.17	3	62.23	62.50	6	7,002	0.09%
2021/08/05	7.1	62.66	18	62.91	62.90	-10.9	7,051	-0.15%
2021/08/04	37.2	63.32	19	63.14	63.20	18.2	7,168	0.25%
2021/08/03	20.1	63.25	27	63.18	63.90	-7	7,211	-0.10%
2021/08/02	32.8	63.70	25	63.75	63.90	7.8	7,178	0.11%
2021/07/30	57.1	63.35	33.4	63.64	64.10	23.7	7,141	0.33%
2021/07/29	15.2	59.44	11	59.65	59.80	4.2	6,841	0.06%
2021/07/28	6	58.17	4	58.47	58.90	2	6,813	0.03%
2021/07/27	13.2	58.56	4	58.73	58.70	9.2	6,896	0.13%
2021/07/26	4	58.60	6.2	58.73	58.70	-2.2	7,109	-0.03%
2021/07/23	8	58.15	1.2	58.45	57.90	6.8	7,161	0.10%
2021/07/22	15.4	58.82	16.1	58.91	58.70	-0.7	7,133	-0.01%
2021/07/21	0	0.00	9.2	58.65	58.50	-9.2	7,069	-0.13%
2021/07/20	2.1	57.66	11.1	58.00	58.00	-9	7,000	-0.13%
2021/07/19	10.1	57.89	14	58.14	58.30	-4	6,988	-0.06%
2021/07/16	13	58.08	1	58.00	58.10	12	7,027	0.17%
2021/07/15	14.3	58.36	6.1	58.42	58.40	8.2	7,052	0.12%
2021/07/14	5	58.22	14	58.26	58.20	-9	7,032	-0.13%
2021/07/13	3.1	57.36	60	57.63	57.90	-56.9	6,963	-0.82%
2021/07/12	31.5	56.95	21	56.92	57.00	10.5	6,911	0.15%
2021/07/09	23.1	57.01	14	57.25	57.50	9.1	6,898	0.13%
2021/07/08	13.5	57.70	2	58.25	57.80	11.5	6,935	0.17%
2021/07/07	19.1	57.74	2.2	57.86	58.00	16.9	6,908	0.24%
2021/07/06	9.8	58.07	15	58.21	58.20	-5.3	6,893	-0.08%
2021/07/05	26.1	57.63	27	57.93	57.90	-0.9	6,857	-0.01%
2021/07/02	4.4	56.53	2	56.45	56.90	2.4	6,726	0.04%
2021/07/01	29.5	56.78	2	56.75	56.60	27.5	6,649	0.41%
2021/06/30	20.4	57.43	0	0.00	57.60	20.4	6,553	0.31%
2021/06/29	95.7	57.77	5	57.30	57.40	90.7	6,509	1.39%
2021/06/28	86.7	63.95	12	64.25	63.70	74.7	6,222	1.20%
2021/06/25	14.2	64.82	10	64.60	64.10	4.2	6,148	0.07%
2021/06/24	2	64.61	2	64.50	64.70	0	6,104	0.00%
2021/06/23	8	63.40	6.5	63.55	64.10	1.5	5,975	0.03%
2021/06/22	5.1	64.05	5	63.98	63.60	0.1	5,838	0.00%
2021/06/21	3.4	64.33	2	64.45	64.50	1.4	5,742	0.02%
2021/06/18	5.8	65.79	1.5	66.43	64.90	4.3	5,662	0.08%
2021/06/17	1	65.60	2.2	66.38	66.30	-1.2	5,523	-0.02%
2021/06/16	0.6	65.88	3	66.00	66.20	-2.4	5,637	-0.04%
2021/06/15	3	65.47	0.1	65.60	65.60	2.9	5,688	0.05%
2021/06/11	6	65.77	1.1	66.16	65.50	4.9	5,744	0.09%
2021/06/10	10	65.10	60	65.10	65.30	-50	5,802	-0.86%
2021/06/09	0	65.20	0	65.59	65.30	0	5,955	0.00%
2021/06/08	0	65.37	0.9	65.49	65.60	-0.8	6,241	-0.01%
2021/06/07	1	65.50	1.1	65.57	65.30	-0.1	6,306	0.00%
2021/06/04	1	65.30	1.1	65.50	65.40	-0.1	6,356	0.00%
2021/06/03	3	65.43	0.3	65.60	65.60	2.7	6,683	0.04%
2021/06/02	1	66.30	2	66.00	66.20	-1	6,715	-0.01%
2021/06/01	6	66.47	0	0.00	66.40	6	6,879	0.09%
2021/05/31	1.1	65.79	1	66.19	66.20	0	7,003	0.00%
2021/05/28	3	65.20	6.1	65.11	65.70	-3.1	7,047	-0.04%
2021/05/27	1	63.20	0	63.50	63.50	1	7,125	0.01%
2021/05/26	0	63.20	0	0.00	63.20	0	7,288	0.00%
2021/05/25	2	63.00	0	0.00	63.00	2	7,395	0.03%
2021/05/24	0.1	62.80	0	0.00	63.20	0.1	7,499	0.00%
2021/05/21	1.1	63.26	1.1	63.39	63.10	0	7,600	0.00%
2021/05/20	1	62.89	6	62.48	62.60	-5	7,744	-0.06%
2021/05/19	1	61.61	3	62.20	62.00	-2	7,840	-0.03%
2021/05/18	4.1	61.94	3.1	62.39	62.00	1	7,955	0.01%
2021/05/17	1.1	60.78	2.4	60.76	61.10	-1.3	8,033	-0.02%
2021/05/14	85.3	62.02	6	62.18	61.90	79.3	8,008	0.99%
2021/05/13	4.2	61.40	5	60.57	60.90	-0.8	8,049	-0.01%
2021/05/12	5.1	60.79	20.2	60.46	61.20	-15.1	8,044	-0.19%
2021/05/11	17.6	63.80	8	64.11	63.00	9.5	8,078	0.12%
2021/05/10	9.4	66.31	0	0.00	66.00	9.4	8,070	0.12%
2021/05/07	2	67.15	13.2	66.90	67.40	-11.2	8,241	-0.14%
2021/05/06	11.2	64.84	4	64.40	64.00	7.2	8,286	0.09%
2021/05/05	4	66.00	3	65.97	65.80	1	8,361	0.01%
2021/05/04	5	66.91	11	66.16	66.30	-6	8,559	-0.07%
2021/05/03	65.1	66.56	6.3	66.88	67.10	58.8	8,517	0.69%
2021/04/29	0	0.00	3.1	64.57	63.90	-3.1	8,343	-0.04%
2021/04/28	4.2	64.06	8	64.31	64.50	-3.8	8,294	-0.05%
2021/04/27	2	64.70	2	64.35	64.40	0	8,368	0.00%
2021/04/26	0	0.00	4	64.63	64.90	-4	8,364	-0.05%
2021/04/23	0	0.00	3.2	63.88	64.10	-3.2	8,391	-0.04%
2021/04/22	0	0.00	1	64.00	63.50	-1	8,463	-0.01%
2021/04/21	32.1	63.70	0.1	63.80	63.70	32	8,452	0.38%
2021/04/20	32	64.18	4	64.15	64.20	28	8,499	0.33%
2021/04/19	4.1	63.22	8	63.45	63.50	-3.9	8,541	-0.05%
2021/04/16	3	62.47	2	62.65	63.00	1	8,612	0.01%
2021/04/15	4	62.13	1.2	62.58	62.50	2.9	8,690	0.03%
2021/04/14	2.3	62.31	3	62.43	62.30	-0.7	8,731	-0.01%
2021/04/13	0	0.00	3	63.23	63.00	-3	8,837	-0.03%
2021/04/12	1	64.00	5	64.70	64.00	-4	8,901	-0.04%
2021/04/09	0.4	65.01	2	65.00	64.80	-1.6	9,032	-0.02%
2021/04/08	3	64.97	4.9	64.93	65.20	-1.9	9,032	-0.02%
2021/04/07	4.2	64.40	2.4	64.36	64.50	1.8	8,998	0.02%
2021/04/06	1.1	63.02	5	63.40	63.00	-3.9	8,948	-0.04%
2021/04/01	2.1	63.20	13	63.00	63.20	-10.9	8,959	-0.12%
2021/03/31	16.1	63.49	2.5	63.48	62.80	13.7	8,883	0.15%
2021/03/30	7	63.83	7.3	63.18	64.00	-0.3	8,781	0.00%
2021/03/29	3	62.20	17	62.30	62.70	-14	8,740	-0.16%
2021/03/26	2	61.55	4	61.80	61.90	-2	8,735	-0.02%
2021/03/25	1	61.50	5.4	61.74	61.90	-4.4	8,762	-0.05%
2021/03/24	0	0.00	1.5	61.54	61.60	-1.5	8,981	-0.02%
2021/03/23	0	0.00	1	61.60	61.60	-1	8,998	-0.01%
2021/03/22	3	61.00	10	61.25	61.30	-7	8,991	-0.08%
2021/03/19	4.1	60.77	1.3	60.95	61.10	2.8	8,988	0.03%
2021/03/18	0.1	61.26	20	61.51	61.60	-19.9	8,868	-0.22%
2021/03/17	0.3	60.00	6.7	60.22	60.50	-6.4	8,820	-0.07%
2021/03/16	3	60.27	4.1	60.62	60.30	-1.1	8,797	-0.01%
2021/03/15	56	60.24	17	59.84	59.90	39	8,767	0.44%
2021/03/12	2.1	60.33	41.4	60.63	62.10	-39.3	8,654	-0.45%
2021/03/11	26.1	58.20	28.5	58.61	58.70	-2.4	8,470	-0.03%
2021/03/10	6	57.85	5	57.96	58.00	1	8,425	0.01%
2021/03/09	27.9	56.97	19	57.23	57.20	8.9	8,380	0.11%
2021/03/08	6	58.63	1.1	58.79	58.50	4.9	8,115	0.06%
2021/03/05	19.2	58.10	16	58.43	58.40	3.2	8,103	0.04%
2021/03/04	5	58.90	0	0.00	58.80	5	8,104	0.06%
2021/03/03	6.3	59.29	1.7	59.62	59.30	4.7	8,025	0.06%
2021/03/02	30	59.88	9.1	60.21	58.80	20.9	7,948	0.26%
2021/02/26	13.3	59.24	7	59.60	59.40	6.3	7,815	0.08%
2021/02/25	7.2	60.77	8	60.94	60.70	-0.9	7,575	-0.01%
2021/02/24	7.3	60.13	2	60.36	60.00	5.2	7,513	0.07%
2021/02/23	15.2	60.49	4.9	60.21	60.20	10.3	7,422	0.14%
2021/02/22	3	60.07	11.4	60.40	61.20	-8.4	7,354	-0.11%
2021/02/19	1.3	57.66	1.2	58.30	58.50	0.1	7,273	0.00%
2021/02/18	4.5	57.76	17.2	57.95	58.40	-12.7	7,244	-0.18%
2021/02/17	4.1	56.13	4.1	56.52	56.80	0	7,173	0.00%
2021/02/05	5.1	55.68	2	55.90	55.90	3.1	7,068	0.04%
2021/02/04	14.2	56.06	15.2	56.19	56.10	-1	7,039	-0.01%
2021/02/03	7.1	55.52	7.3	55.95	56.30	-0.2	7,007	0.00%
2021/02/02	16	55.97	24.1	56.24	56.10	-8.1	6,942	-0.12%
2021/02/01	17	55.18	123	55.10	55.10	-106	6,783	-1.56%	大賣/鉅額交易
2021/01/29	11	55.51	12	55.63	54.90	-1	6,717	-0.02%
2021/01/28	6.1	56.25	2	56.70	57.00	4.1	6,543	0.06%
2021/01/27	111.5	57.72	13	57.77	57.60	98.5	6,467	1.52%	大買/
2021/01/26	7.1	57.35	10	56.95	56.60	-2.9	6,336	-0.05%
2021/01/25	2	52.95	27	54.20	54.40	-25	6,166	-0.41%
2021/01/22	9.1	53.18	11.7	53.43	53.00	-2.6	6,154	-0.04%
2021/01/21	4.1	52.60	7	52.79	52.70	-2.9	6,133	-0.05%
2021/01/20	20.1	51.81	17.1	52.51	51.90	3	6,165	0.05%
2021/01/19	5	53.14	14.1	53.18	53.10	-9.1	6,095	-0.15%
2021/01/18	1.2	52.83	4	53.45	53.40	-2.8	6,052	-0.05%
2021/01/15	5	53.60	14	53.79	53.80	-9	6,012	-0.15%
2021/01/14	4	53.60	9	53.73	53.60	-5	5,979	-0.08%
2021/01/13	3	53.77	29.6	53.85	53.60	-26.6	5,932	-0.45%
2021/01/12	10.3	52.81	15.1	53.03	52.80	-4.8	5,878	-0.08%
2021/01/11	0	0.00	6	53.50	53.80	-6	5,800	-0.10%
2021/01/08	3	52.07	15.3	52.24	52.60	-12.3	5,738	-0.21%
2021/01/07	12	52.37	13	52.34	52.20	-1	5,643	-0.02%
2021/01/06	38	51.96	19	52.50	51.50	19	5,581	0.34%
2021/01/05	6.2	51.41	26.2	51.50	51.60	-20	5,375	-0.37%
2021/01/04	15	51.21	30	51.24	51.40	-15	5,291	-0.28%
2020/12/31	2	49.85	10	50.02	49.80	-8	5,173	-0.15%
2020/12/30	1	49.95	11	50.00	50.00	-10	5,174	-0.19%
2020/12/29	2	49.88	0.1	49.64	49.95	1.9	5,164	0.04%
2020/12/28	7	49.73	45.8	49.79	49.90	-38.8	5,162	-0.75%
2020/12/25	1	49.40	102	49.35	49.30	-101	5,159	-1.96%	大賣/鉅額交易
2020/12/24	1	49.15	1	49.30	49.20	0	5,185	0.00%
2020/12/23	1	48.75	5.2	49.02	49.00	-4.2	5,149	-0.08%
2020/12/22	5	48.89	4	49.25	48.75	1	5,157	0.02%
2020/12/21	3	48.22	20	48.79	49.05	-17	5,179	-0.33%
2020/12/18	39	48.33	3	48.47	48.00	36	5,132	0.70%
2020/12/17	19	48.56	0	0.00	48.50	19	4,936	0.38%
2020/12/16	15	48.53	17.2	49.27	49.15	-2.2	4,909	-0.04%
2020/12/15	1	48.50	4	48.35	48.20	-3	4,923	-0.06%
2020/12/14	1.1	48.77	3.6	48.94	48.50	-2.5	4,941	-0.05%
2020/12/11	2	48.90	10	48.65	48.90	-8	4,987	-0.16%
2020/12/10	0	0.00	2	49.15	49.05	-2	4,991	-0.04%
2020/12/09	1	49.00	0.1	49.00	49.25	0.9	4,972	0.02%
2020/12/08	3	48.98	1	49.00	48.95	2	4,933	0.04%
2020/12/07	10.1	48.73	11.7	48.85	49.10	-1.6	4,897	-0.03%
2020/12/04	0	0.00	3	49.33	49.40	-3	4,826	-0.06%
2020/12/03	1.2	49.38	1	49.20	49.20	0.2	4,805	0.00%
2020/12/02	18.8	49.18	23.1	49.34	49.35	-4.3	4,779	-0.09%
2020/12/01	0.1	48.50	4	48.65	48.85	-3.9	4,779	-0.08%
2020/11/30	7	48.94	1	48.95	48.05	6	4,794	0.13%
2020/11/27	0	0.00	13	48.96	49.05	-13	4,647	-0.28%
2020/11/26	3	48.40	11	48.37	48.65	-8	4,653	-0.17%
2020/11/25	2	48.45	1	48.25	48.25	1	4,727	0.02%
2020/11/24	9	48.33	8	48.40	48.30	1	4,747	0.02%
2020/11/23	0	0.00	2	48.60	48.50	-2	4,715	-0.04%
2020/11/20	38	48.23	24	48.03	48.00	14	4,681	0.30%
2020/11/19	0	0.00	9	48.67	48.75	-9	4,638	-0.19%
2020/11/18	30	48.35	65	48.81	48.55	-35	4,609	-0.76%
2020/11/17	5.2	48.34	61	48.12	48.30	-55.8	4,579	-1.22%
2020/11/16	0	0.00	42	47.72	47.60	-42	4,603	-0.91%
2020/11/13	11.5	47.12	0	0.00	47.05	11.5	4,602	0.25%
2020/11/12	4	47.53	0	0.00	47.45	4	4,589	0.09%
2020/11/11	15	47.52	15.5	47.62	47.70	-0.5	4,608	-0.01%
2020/11/10	1	47.45	1	47.50	47.50	0	4,618	0.00%
2020/11/09	3.1	47.30	5.1	47.32	47.40	-2	4,629	-0.04%
2020/11/06	0	0.00	9	47.42	47.25	-9	4,654	-0.19%
2020/11/05	1	47.35	34	47.24	47.30	-33	4,711	-0.70%
2020/11/04	7	47.14	9	47.20	47.25	-2	4,729	-0.04%
2020/11/03	0	0.00	104	46.48	46.50	-104	4,732	-2.20%	大賣/鉅額交易
2020/11/02	5.1	46.07	0.1	46.25	45.85	5	4,759	0.10%
2020/10/30	0	0.00	9	46.72	46.55	-9	4,824	-0.19%
2020/10/29	1	46.65	104	45.93	46.50	-103	4,903	-2.10%	大賣/鉅額交易
2020/10/28	0	0.00	14.1	46.49	46.55	-14.1	5,203	-0.27%
2020/10/27	1	46.10	20	46.10	46.00	-19	5,929	-0.32%
2020/10/26	0	0.00	1	46.00	45.95	-1	6,008	-0.02%
2020/10/23	13	45.44	0	0.00	45.55	13	6,057	0.21%
2020/10/22	88	45.49	0	0.00	45.40	88	6,145	1.43%
2020/10/21	6	45.62	0	0.00	45.50	6	6,149	0.10%
2020/10/20	3	45.83	1	46.15	45.80	2	6,185	0.03%
2020/10/19	3	46.13	14	46.21	46.00	-11	6,223	-0.18%
2020/10/16	0	0.00	42.1	45.95	46.00	-42.1	6,269	-0.67%
2020/10/15	15	45.43	1	45.70	45.55	14	6,309	0.22%
2020/10/14	28.1	45.57	0	0.00	45.40	28.1	6,344	0.44%
2020/10/13	5	45.73	1	45.70	45.70	4	6,410	0.06%
2020/10/12	3	45.47	4	45.65	45.75	-1	6,555	-0.02%
2020/10/08	30	45.51	1.1	45.65	45.65	28.9	6,709	0.43%
2020/10/07	5	45.49	1	45.40	45.40	4	6,787	0.06%
2020/10/06	6	45.66	1	46.20	45.90	5	6,870	0.07%
2020/10/05	10.1	45.75	2	46.10	45.80	8.1	6,944	0.12%
2020/09/30	0	0.00	11	46.20	46.10	-11	7,076	-0.16%
2020/09/29	10	45.48	0	0.00	45.50	10	7,142	0.14%
2020/09/28	2	45.83	6	45.82	45.90	-4	7,213	-0.06%
2020/09/25	4.1	45.05	0	0.00	45.00	4.1	7,296	0.06%
2020/09/24	22	45.12	5	45.50	45.00	17	7,318	0.23%
2020/09/23	0	0.00	3	46.05	46.00	-3	7,317	-0.04%
2020/09/22	16	45.98	1	46.05	45.85	15	7,388	0.20%
2020/09/21	0	0.00	3	46.95	46.60	-3	7,457	-0.04%
2020/09/18	17	46.74	1	46.70	46.85	16	7,638	0.21%
2020/09/17	10	47.30	19	47.79	47.10	-9	7,787	-0.12%
2020/09/16	0	0.00	3	47.20	47.50	-3	8,393	-0.04%
2020/09/15	1	46.70	3	47.00	47.00	-2	8,635	-0.02%
2020/09/14	0.2	47.00	6	47.00	47.00	-5.8	8,956	-0.06%
2020/09/11	0	0.00	2	46.08	46.25	-2	9,129	-0.02%
2020/09/10	2	46.00	0	0.00	46.00	2	9,250	0.02%
2020/09/09	8	45.82	2.4	45.99	46.15	5.6	9,381	0.06%
2020/09/08	3	46.23	2	46.30	46.45	1	9,419	0.01%
2020/09/07	3	46.27	1	46.45	46.20	2	9,561	0.02%
2020/09/04	12	45.72	3	45.93	45.95	9	9,726	0.09%
2020/09/03	5	46.16	6	46.58	46.05	-1	9,816	-0.01%
2020/09/02	6	46.09	0.6	46.20	46.05	5.4	9,893	0.05%
2020/09/01	29.2	46.19	2	46.15	46.20	27.2	9,956	0.27%
2020/08/31	3	46.63	0	0.00	46.40	3	9,990	0.03%
2020/08/28	13	46.63	0.1	46.75	46.65	12.9	10,032	0.13%
2020/08/27	5	46.81	0.5	46.90	46.90	4.5	10,152	0.04%
2020/08/26	11	46.89	2.2	46.97	47.00	8.8	10,196	0.09%
2020/08/25	3	47.05	2	47.15	47.15	1	10,220	0.01%
2020/08/24	4	46.93	0	0.00	46.90	4	10,330	0.04%
2020/08/21	9	47.09	0.4	47.05	47.00	8.6	10,385	0.08%
2020/08/20	14	47.01	5	46.96	46.90	9	10,416	0.09%
2020/08/19	2.5	48.30	18	48.51	48.10	-15.5	10,435	-0.15%
2020/08/18	7	47.74	0	0.00	47.95	7	10,385	0.07%
2020/08/17	4	47.90	24	47.67	47.85	-20	10,402	-0.19%
2020/08/14	15	47.00	6	47.18	47.20	9	10,414	0.09%
2020/08/13	4	47.70	7	47.61	47.80	-3	10,395	-0.03%
2020/08/12	42	47.50	10.1	47.57	47.60	31.9	10,470	0.30%
2020/08/11	26	48.03	6	48.29	48.00	20	10,470	0.19%
2020/08/10	14	48.58	2	49.00	48.50	12	10,523	0.11%
2020/08/07	2	49.05	4	49.01	48.95	-2	10,562	-0.02%
2020/08/06	13	48.78	12.2	48.83	48.85	0.8	10,557	0.01%
2020/08/05	19	49.11	24	49.49	49.10	-5	10,579	-0.05%
2020/08/04	17	48.81	8	49.24	49.35	9	10,545	0.09%
2020/08/03	52.2	49.08	10	49.63	48.60	42.2	10,452	0.40%
2020/07/31	75.1	49.59	230	49.20	49.60	-154.9	10,222	-1.52%	大賣/鉅額交易
2020/07/30	39	45.25	3	45.53	45.70	36	9,516	0.38%
2020/07/29	28	45.20	4	44.98	44.80	24	9,473	0.25%
2020/07/28	142	45.49	2	45.30	45.05	140	9,560	1.46%	大買/鉅額交易
2020/07/27	36	45.86	3	45.60	45.50	33	9,662	0.34%
2020/07/24	50	46.43	2	46.50	46.50	48	9,665	0.50%
2020/07/23	33	46.60	5	46.62	46.55	28	9,683	0.29%
2020/07/22	3	46.70	24	46.66	46.70	-21	9,665	-0.22%
2020/07/21	3	46.83	2	47.08	46.80	1	9,641	0.01%
2020/07/20	28	46.53	16	46.88	47.00	12	9,628	0.12%
2020/07/17	5	46.76	0	0.00	46.70	5	9,646	0.05%
2020/07/16	14	47.15	5	47.04	46.90	9	9,635	0.09%
2020/07/15	40	47.25	18.7	47.37	47.40	21.3	9,551	0.22%
2020/07/14	1	47.00	15	47.10	46.95	-14	9,476	-0.15%
2020/07/13	15	46.58	1	46.55	47.10	14	9,445	0.15%
2020/07/10	17	46.80	12	46.92	46.70	5	9,418	0.05%
2020/07/09	7	47.29	2	47.10	47.10	5	9,373	0.05%
2020/07/08	10	46.99	14	47.06	47.15	-4	9,233	-0.04%
2020/07/07	0.1	47.00	2	46.93	47.05	-1.9	9,124	-0.02%
2020/07/06	8	46.89	5	46.93	47.05	3	9,052	0.03%
2020/07/03	14	46.83	5	46.87	46.85	9	9,031	0.10%
2020/07/02	7	46.99	4.1	47.09	47.15	2.9	9,062	0.03%
2020/07/01	10	46.70	3	46.97	46.75	7	9,093	0.08%
2020/06/30	3	46.77	3	46.68	46.30	0	9,056	0.00%
2020/06/29	60	46.65	8	46.59	46.50	52	9,047	0.57%
2020/06/24	40.1	47.61	21	47.66	47.30	19.1	8,911	0.21%
2020/06/23	151	47.97	4.1	47.76	47.40	146.9	8,773	1.67%	大買/鉅額交易
2020/06/22	19	53.33	26	53.23	53.10	-7	8,201	-0.09%
2020/06/19	4.1	52.07	9	52.42	52.40	-4.9	7,984	-0.06%
2020/06/18	4	52.18	40.3	51.83	52.40	-36.3	7,710	-0.47%
2020/06/17	3	51.10	1	51.40	51.30	2	7,599	0.03%
2020/06/16	5	51.12	27	51.11	51.10	-22	7,683	-0.29%
2020/06/15	7	50.91	7	51.39	51.30	0	7,769	0.00%
2020/06/12	31	50.54	45	50.23	50.80	-14	7,842	-0.18%
2020/06/11	26	51.40	22	51.30	50.70	4	7,891	0.05%
2020/06/10	1	50.50	13	50.69	51.40	-12	7,831	-0.15%
2020/06/09	3.5	50.41	5	50.86	50.60	-1.5	7,922	-0.02%
2020/06/08	20.5	50.73	19	50.65	50.80	1.5	8,045	0.02%
2020/06/05	4	49.90	7	50.15	50.40	-3	8,035	-0.04%
2020/06/04	19	49.86	16	49.88	49.85	3	8,097	0.04%
2020/06/03	1	49.05	33	49.51	49.55	-32	8,104	-0.39%
2020/06/02	5	48.98	4	48.94	48.75	1	8,024	0.01%
2020/06/01	5	48.90	21	48.88	48.85	-16	8,099	-0.20%
2020/05/29	1	47.90	8	48.47	48.10	-7	8,246	-0.08%
2020/05/28	30	48.82	6	48.70	48.20	24	8,270	0.29%
2020/05/27	8.2	48.23	38	48.51	48.65	-29.8	8,475	-0.35%
2020/05/26	4	47.90	44	47.75	48.00	-40	8,632	-0.46%
2020/05/25	3	46.28	6.1	47.03	47.25	-3.1	8,538	-0.04%
2020/05/22	21.1	46.81	0	0.00	46.75	21.1	8,600	0.25%
2020/05/21	6	47.27	13	47.32	47.35	-7	8,654	-0.08%
2020/05/20	1	46.90	1	46.95	46.80	0	8,706	0.00%
2020/05/19	2	46.50	18	46.86	46.80	-16	8,790	-0.18%
2020/05/18	13	45.59	0	0.00	45.50	13	8,698	0.15%
2020/05/15	23	46.12	10	46.90	46.10	13	8,648	0.15%
2020/05/14	3.5	46.66	16	46.81	46.85	-12.5	8,495	-0.15%
2020/05/13	3	46.82	1.8	46.85	46.85	1.2	8,397	0.01%
2020/05/12	1	46.60	1	47.00	46.90	0	8,342	0.00%
2020/05/11	6	47.16	3	47.20	46.95	3	8,288	0.04%
2020/05/08	11	46.89	4	46.93	46.95	7	8,178	0.09%
2020/05/07	1.3	46.54	0	0.00	46.45	1.3	8,124	0.02%
2020/05/06	0	0.00	7	46.25	46.55	-7	8,039	-0.09%
2020/05/05	0	0.00	8	46.84	46.65	-8	7,985	-0.10%
2020/05/04	3	45.47	1.5	46.37	46.50	1.5	7,975	0.02%
2020/04/30	1	46.00	22	46.31	46.50	-21	7,841	-0.27%
2020/04/29	21	45.49	5	45.55	45.40	16	7,718	0.21%
2020/04/28	4	44.95	7	44.91	45.05	-3	7,755	-0.04%
2020/04/27	0	0.00	6	44.35	44.40	-6	7,854	-0.08%
2020/04/24	2	44.00	2	44.25	43.80	0	7,811	0.00%
2020/04/23	6	43.76	7	44.10	44.00	-1	7,797	-0.01%
2020/04/22	3	43.28	1	42.95	43.50	2	7,731	0.03%
2020/04/21	4	43.06	1	42.90	43.00	3	7,654	0.04%
2020/04/20	21	43.32	3	43.43	43.45	18	7,573	0.24%
2020/04/17	8	43.45	3.1	43.62	42.95	4.9	7,499	0.07%
2020/04/16	0	0.00	8	43.10	43.20	-8	7,392	-0.11%
2020/04/15	65	43.59	14	43.54	43.70	51	7,306	0.70%
2020/04/14	11	43.35	180	43.00	43.25	-169	7,251	-2.33%	大賣/鉅額交易
2020/04/13	5	42.20	135	42.15	42.55	-130	7,209	-1.80%	大賣/鉅額交易
2020/04/09	135	42.32	3	42.38	42.15	132	7,205	1.83%	大買/鉅額交易
2020/04/08	2	42.40	4	42.40	42.15	-2	7,196	-0.03%
2020/04/07	14	42.16	0	0.00	42.10	14	7,149	0.20%
2020/04/06	14	41.77	17	42.14	42.25	-3	7,047	-0.04%
2020/04/01	1	41.50	1	41.50	41.35	0	6,917	0.00%
2020/03/31	6	40.90	9	41.24	41.30	-3	6,843	-0.04%
2020/03/30	4	40.55	11	40.90	41.00	-7	6,708	-0.10%
2020/03/27	3	41.10	303	41.15	40.95	-300	6,649	-4.51%	大賣/鉅額交易
2020/03/26	7	41.15	25	41.21	40.85	-18	6,591	-0.27%
2020/03/25	24	40.73	13	40.79	40.50	11	6,604	0.17%
2020/03/24	4	39.74	2	40.08	39.35	2	6,524	0.03%
2020/03/23	7.1	38.82	15	38.85	38.55	-7.9	6,496	-0.12%
2020/03/20	3	39.22	21	40.21	40.65	-18	6,462	-0.28%
2020/03/19	15.2	38.20	103	37.99	37.80	-87.8	6,314	-1.39%	大賣/
2020/03/18	12	39.50	2	39.43	39.10	10	6,121	0.16%
2020/03/17	22.4	39.67	9	39.64	39.40	13.4	6,012	0.22%
2020/03/16	20	41.15	1	40.35	40.35	19	5,848	0.32%
2020/03/13	58	40.06	21	40.48	41.30	37	5,725	0.65%
2020/03/12	109	42.86	4	42.16	42.00	105	5,480	1.92%	大買/鉅額交易
2020/03/11	51	44.07	0	0.00	44.20	51	5,258	0.97%
2020/03/10	4.4	44.40	12.2	44.42	44.00	-7.8	5,216	-0.15%
2020/03/09	3	43.52	2	43.88	44.00	1	5,074	0.02%
2020/03/06	7	44.29	40	44.57	44.35	-33	5,015	-0.66%
2020/03/05	8	45.14	1	44.90	44.85	7	4,966	0.14%
2020/03/04	1.4	45.32	30	44.94	45.10	-28.6	4,875	-0.59%
2020/03/03	5	44.10	12	44.27	43.95	-7	4,719	-0.15%
2020/03/02	34	42.64	1	43.00	42.85	33	4,574	0.72%
2020/02/27	68	44.03	17	44.08	43.85	51	4,715	1.08%
2020/02/26	5	43.57	1	43.45	43.45	4	4,524	0.09%
2020/02/25	4.1	43.84	1	44.10	43.95	3.1	4,492	0.07%
2020/02/24	18	44.21	20	44.25	44.00	-2	4,496	-0.04%
2020/02/21	46.1	45.95	3	46.12	45.60	43.1	4,422	0.97%
2020/02/20	75.1	47.00	81	46.75	46.60	-5.9	4,361	-0.14%
2020/02/19	0	0.00	4	47.70	47.65	-4	4,290	-0.09%
2020/02/18	22	47.00	0	0.00	47.05	22	4,324	0.51%
2020/02/17	0	0.00	1	47.50	47.60	-1	4,342	-0.02%
2020/02/14	3	47.40	0	0.00	47.30	3	4,386	0.07%
2020/02/13	2	47.28	1	47.10	47.10	1	4,469	0.02%
2020/02/12	6	47.10	0.3	47.10	47.10	5.7	4,532	0.13%
2020/02/11	29	46.98	0	0.00	46.95	29	4,537	0.64%
2020/02/10	0	0.00	3.1	46.80	47.00	-3.1	4,607	-0.07%
2020/02/07	0.1	47.25	0	0.00	47.20	0.1	4,644	0.00%
2020/02/06	0	0.00	10	47.85	47.55	-10	4,794	-0.21%
2020/02/05	20	46.95	3	47.70	47.00	17	4,856	0.35%
2020/02/04	11	47.35	0	0.00	47.50	11	4,862	0.23%
2020/02/03	13	46.97	72	46.93	47.00	-59	4,925	-1.20%
2020/01/31	49	47.89	22	48.03	47.20	27	4,919	0.55%
2020/01/30	41	47.10	11	46.66	45.65	30	4,862	0.62%
2020/01/17	8	49.70	38	50.09	50.00	-30	4,867	-0.62%
2020/01/16	0	0.00	10	49.48	49.50	-10	4,979	-0.20%
2020/01/15	3	48.90	0	0.00	49.00	3	5,164	0.06%
2020/01/14	0	0.00	1	49.45	49.35	-1	5,622	-0.02%
2020/01/13	1	49.05	0	0.00	49.25	1	5,679	0.02%
2020/01/10	0	0.00	1	49.00	49.00	-1	5,853	-0.02%
2020/01/07	4	48.90	0	0.00	48.90	4	6,080	0.07%
2020/01/06	22.2	49.14	2	49.13	49.05	20.2	6,158	0.33%
2020/01/03	0	0.00	5	49.70	49.70	-5	6,196	-0.08%
2020/01/02	6	49.24	1	49.25	49.20	5	6,312	0.08%
2019/12/31	17	49.37	1	49.35	49.35	16	6,321	0.25%
2019/12/27	2	49.90	1	49.95	49.95	1	6,483	0.02%
2019/12/26	0	0.00	0	49.70	49.90	0	6,561	0.00%
2019/12/25	20	49.50	31	49.82	49.55	-11	6,681	-0.16%
2019/12/24	30	49.34	20	49.60	49.50	10	6,829	0.15%
2019/12/23	22	49.66	2	49.70	49.75	20	6,920	0.29%
2019/12/20	25	50.57	22	50.79	49.65	3	7,003	0.04%
2019/12/19	20	50.45	10	50.80	50.50	10	6,975	0.14%
2019/12/18	0	0.00	23	50.83	51.10	-23	6,984	-0.33%
2019/12/17	20	49.95	34	50.42	50.60	-14	7,060	-0.20%
2019/12/16	1	50.30	6	50.38	50.50	-5	7,045	-0.07%
2019/12/13	0	0.00	7.1	50.17	50.20	-7.1	7,061	-0.10%
2019/12/12	2	49.80	12	50.09	49.70	-10	7,039	-0.14%
2019/12/11	10	49.60	36	49.86	49.90	-26	7,034	-0.37%
2019/12/10	4	49.23	2	49.20	49.15	2	7,045	0.03%
2019/12/09	0	0.00	1	49.45	49.55	-1	7,070	-0.01%
2019/12/06	10	49.20	10	49.45	49.10	0	7,085	0.00%
2019/12/05	0	0.00	3	49.45	49.50	-3	7,090	-0.04%
2019/12/04	0	0.00	0.5	48.60	48.75	-0.5	7,085	-0.01%
2019/12/03	6	48.39	7.1	48.93	48.50	-1.1	7,139	-0.02%
2019/12/02	3	48.33	3	48.30	48.30	0	7,129	0.00%
2019/11/29	7	48.61	2	48.60	48.40	5	7,151	0.07%
2019/11/28	49	49.26	35	49.09	49.10	14	7,169	0.20%
2019/11/27	3	49.68	0	0.00	49.60	3	7,282	0.04%
2019/11/26	40	49.91	2	49.75	49.75	38	7,305	0.52%
2019/11/25	23	50.27	3	50.10	50.10	20	6,922	0.29%
2019/11/22	1	50.50	2	50.90	50.90	-1	7,013	-0.01%
2019/11/21	0	0.00	3	50.80	50.60	-3	7,051	-0.04%
2019/11/20	0	0.00	1	50.60	50.60	-1	6,986	-0.01%
2019/11/19	15	49.95	13	50.32	50.40	2	7,015	0.03%
2019/11/18	0.8	50.40	23	50.56	50.60	-22.2	7,096	-0.31%
2019/11/15	2	49.35	7	50.06	49.95	-5	7,244	-0.07%
2019/11/14	37	49.56	12.3	49.58	49.45	24.7	7,295	0.34%
2019/11/13	11.1	50.02	13	50.07	49.95	-2	7,462	-0.03%
2019/11/12	14	49.69	23	50.27	50.60	-9	7,580	-0.12%
2019/11/11	26	49.68	19	49.83	49.90	7	7,577	0.09%
2019/11/08	30	50.44	3	50.30	50.40	27	7,597	0.36%
2019/11/07	2	51.05	3	51.00	51.10	-1	7,684	-0.01%
2019/11/06	268.1	51.05	7	51.21	50.80	261.1	7,782	3.35%	大買/鉅額交易
2019/11/05	61	51.03	9	51.08	51.50	52	7,928	0.66%
2019/11/04	9	50.37	6	50.37	50.70	3	7,945	0.04%
2019/11/01	5	49.71	8	49.70	49.95	-3	7,976	-0.04%
2019/10/31	2	49.63	4.5	50.07	50.20	-2.5	8,248	-0.03%
2019/10/30	10	49.56	2	49.50	49.50	8	8,577	0.09%
2019/10/29	0	0.00	10	49.75	49.90	-10	8,695	-0.12%
2019/10/28	1.2	48.96	8	49.11	49.55	-6.8	8,690	-0.08%
2019/10/25	8.2	49.32	2	49.35	49.50	6.2	8,652	0.07%
2019/10/24	6	49.83	1	50.10	50.10	5	8,605	0.06%
2019/10/23	35	49.91	16	49.64	49.20	19	8,508	0.22%
2019/10/22	11	49.92	39	49.86	51.50	-28	8,344	-0.34%
2019/10/21	0	0.00	5	48.00	48.00	-5	7,972	-0.06%
2019/10/18	12.1	48.16	1	48.70	48.05	11.1	8,163	0.14%
2019/10/17	1	48.50	0	0.00	48.55	1	8,089	0.01%
2019/10/16	10.2	48.55	1	48.90	48.90	9.2	8,062	0.11%
2019/10/15	0.1	48.80	0	0.00	48.95	0.1	8,022	0.00%
2019/10/09	4	48.40	0	0.00	48.30	4	7,978	0.05%
2019/10/08	2.1	49.31	2	49.10	49.10	0.1	7,972	0.00%
2019/10/07	2	48.55	0	0.00	48.70	2	7,876	0.03%
2019/10/04	1.1	49.17	0.2	48.90	48.90	0.9	7,876	0.01%
2019/10/03	9	48.82	5	49.10	49.20	4	7,817	0.05%
2019/10/02	3	48.68	3	48.75	48.50	0	7,722	0.00%
2019/10/01	7.1	49.24	7	48.81	48.90	0.1	7,650	0.00%
2019/09/27	0	0.00	11	50.29	49.30	-11	7,555	-0.15%
2019/09/25	3	49.50	5	49.49	49.80	-2	7,362	-0.03%
2019/09/24	1	48.55	1	48.45	48.45	0	7,269	0.00%
2019/09/23	1	48.10	1	48.25	48.25	0	7,236	0.00%
2019/09/20	1	48.45	1	48.60	48.60	0	7,247	0.00%
2019/09/19	0	0.00	2	48.65	48.45	-2	7,127	-0.03%
2019/09/17	1	48.00	1	48.15	48.15	0	7,066	0.00%
2019/09/16	1	48.20	0	0.00	48.15	1	7,141	0.01%
2019/09/12	0	0.00	0.1	48.80	48.90	-0.1	7,120	0.00%
2019/09/09	0	0.00	8	49.36	49.40	-8	7,083	-0.11%
2019/09/06	0.1	48.75	0	0.00	49.00	0.1	7,067	0.00%
2019/09/04	1	48.20	4	47.96	48.60	-3	6,968	-0.04%
2019/09/03	13	47.95	1	48.15	47.70	12	6,916	0.17%
2019/09/02	12.1	49.04	1	48.95	48.95	11.1	6,898	0.16%
2019/08/30	0	0.00	53.4	49.67	50.00	-53.4	6,881	-0.78%
2019/08/29	8	48.45	1	48.80	48.90	7	6,773	0.10%
2019/08/28	1	48.45	6	49.00	48.45	-5	6,770	-0.07%
2019/08/26	2	47.50	3.2	48.55	48.25	-1.2	6,675	-0.02%
2019/08/22	2	48.28	7	48.46	48.55	-5	6,697	-0.07%
2019/08/21	6	48.08	3	48.00	48.00	3	6,822	0.04%
2019/08/20	2	48.10	9	48.57	49.00	-7	6,719	-0.10%
2019/08/19	1	47.30	1	47.10	47.10	0	6,537	0.00%
2019/08/16	0	0.00	14	47.75	47.90	-14	6,449	-0.22%
2019/08/15	5	46.49	22	46.52	46.65	-17	6,267	-0.27%
2019/08/14	0	0.00	7	46.40	46.30	-7	6,153	-0.11%
2019/08/13	1	46.60	0	0.00	46.30	1	6,100	0.02%
2019/08/12	9	46.98	5	46.90	46.40	4	6,048	0.07%
2019/08/08	12	46.67	2	46.80	46.80	10	5,952	0.17%
2019/08/07	1.1	46.50	1	47.00	46.00	0.1	5,807	0.00%
2019/08/05	1	47.00	0.1	46.85	47.00	0.9	5,463	0.02%
2019/08/02	16	46.98	14	46.79	47.00	2	5,354	0.04%
2019/08/01	0	0.00	19	45.57	46.25	-19	5,076	-0.37%
2019/07/31	8	43.55	11	44.11	44.30	-3	4,712	-0.06%
2019/07/30	0	0.00	0	43.50	43.60	0	4,608	0.00%
2019/07/26	0.1	43.15	1	43.55	43.15	-0.9	4,559	-0.02%
2019/07/24	0	0.00	1	43.80	43.70	-1	4,661	-0.02%
2019/07/23	9.5	43.21	4	43.59	43.70	5.5	4,723	0.12%
2019/07/22	30	43.28	0	0.00	43.00	30	4,642	0.65%
2019/07/19	4	47.03	38	47.14	47.10	-34	4,397	-0.77%
2019/07/18	1	47.00	5	47.05	47.10	-4	4,320	-0.09%
2019/07/17	1	46.95	0	0.00	47.10	1	4,291	0.02%
2019/07/16	1	47.00	3	47.50	47.20	-2	4,222	-0.05%
2019/07/15	0	0.00	3	47.00	47.00	-3	4,107	-0.07%
2019/07/12	5.1	47.24	1	47.10	46.80	4.1	4,122	0.10%
2019/07/11	0	0.00	2	47.05	46.95	-2	4,113	-0.05%
2019/07/10	0	0.00	17	46.77	46.70	-17	4,107	-0.41%
2019/07/09	13	46.21	0	0.00	46.05	13	4,096	0.32%
2019/07/08	2	46.58	24	46.58	46.75	-22	4,116	-0.53%
2019/07/04	1	46.55	2	46.45	46.50	-1	4,206	-0.02%
2019/07/03	2	46.10	13	46.16	46.10	-11	4,224	-0.26%
2019/07/02	3	45.92	0	0.00	45.90	3	4,251	0.07%
2019/07/01	0	0.00	8	45.89	45.80	-8	4,259	-0.19%
2019/06/28	0	0.00	5	45.56	45.50	-5	4,303	-0.12%
2019/06/26	4.5	44.73	0	0.00	45.00	4.5	4,412	0.10%
2019/06/24	0	0.00	4	45.50	45.00	-4	4,460	-0.09%
2019/06/21	16	45.11	0	0.00	44.80	16	4,478	0.36%
2019/06/20	12	45.78	10	45.90	45.70	2	4,439	0.05%
2019/06/19	0	0.00	6.8	45.57	45.70	-6.8	4,437	-0.15%
2019/06/14	5	44.82	0	0.00	45.10	5	4,491	0.11%
2019/06/13	5	45.15	0.2	45.15	45.15	4.8	4,511	0.11%
2019/06/12	3	45.30	5	45.90	45.70	-2	4,588	-0.04%
2019/06/11	0.8	45.50	3	46.10	45.50	-2.2	4,657	-0.05%
2019/06/10	0	0.00	7.9	46.00	46.00	-7.9	4,664	-0.17%
2019/06/05	0	0.00	7	45.73	45.45	-7	4,680	-0.15%
2019/06/04	1	45.40	3	45.62	45.25	-2	4,691	-0.04%
2019/06/03	1	45.55	5	45.55	45.50	-4	4,712	-0.08%
2019/05/31	0	0.00	2	45.20	45.10	-2	4,723	-0.04%
2019/05/30	0	0.00	21	45.00	45.10	-21	4,772	-0.44%
2019/05/29	0	0.00	2	44.50	44.60	-2	4,926	-0.04%
2019/05/28	0	0.00	2	44.58	44.35	-2	5,194	-0.04%
2019/05/23	2	43.75	1	43.90	43.95	1	5,191	0.02%
2019/05/22	1	43.70	0	0.00	43.80	1	5,239	0.02%
2019/05/21	0	0.00	2	44.00	44.20	-2	5,284	-0.04%
2019/05/20	0	0.00	1	43.85	43.65	-1	5,265	-0.02%
2019/05/16	1	43.00	0	0.00	43.05	1	5,314	0.02%
2019/05/15	0	0.00	7	43.29	43.50	-7	5,388	-0.13%
2019/05/14	2	42.40	10	42.95	42.80	-8	5,453	-0.15%
2019/05/10	1	43.55	0	0.00	43.05	1	5,622	0.02%
2019/05/09	1	43.15	1	43.10	43.40	0	5,755	0.00%
2019/05/08	4	43.38	2	43.73	43.30	2	5,802	0.03%
2019/05/07	2	43.20	3	44.12	44.30	-1	5,821	-0.02%
2019/05/06	0	0.00	1	43.05	43.25	-1	5,845	-0.02%
2019/05/03	0	0.00	1	43.70	43.70	-1	5,914	-0.02%
2019/05/02	5	43.31	4	43.51	43.40	1	6,055	0.02%
2019/04/30	18.1	43.58	5	43.96	43.55	13.1	6,144	0.21%
2019/04/29	6	44.39	1	44.45	44.45	5	6,074	0.08%
2019/04/26	0	0.00	1	44.95	45.20	-1	6,104	-0.02%
2019/04/25	3	44.95	4	45.06	45.10	-1	6,195	-0.02%
2019/04/24	0	0.00	2	45.00	44.65	-2	6,281	-0.03%
2019/04/23	0	0.00	2	44.75	45.00	-2	6,335	-0.03%
2019/04/22	0.1	44.50	5.3	44.54	44.70	-5.2	6,355	-0.08%
2019/04/18	0	0.00	8	44.42	44.30	-8	6,616	-0.12%
2019/04/17	0	0.00	1	44.40	44.30	-1	6,802	-0.01%
2019/04/16	2.2	44.53	0	0.00	44.35	2.2	6,890	0.03%
2019/04/15	0	0.00	6	44.68	44.50	-6	6,940	-0.09%
2019/04/12	6	43.85	0	0.00	43.95	6	7,004	0.09%
2019/04/11	6.2	44.34	2	44.35	44.25	4.2	7,075	0.06%
2019/04/08	2	45.33	20	45.05	45.35	-18	7,083	-0.25%
2019/04/03	0	0.00	5	44.93	44.90	-5	7,072	-0.07%
2019/04/02	0	0.00	7	44.76	44.80	-7	7,062	-0.10%
2019/04/01	6	44.93	0	0.00	44.60	6	7,061	0.08%
2019/03/29	1	43.90	1	44.85	44.85	0	6,982	0.00%
2019/03/28	4	44.38	1	44.95	44.05	3	6,945	0.04%
2019/03/27	1	45.00	0	0.00	45.20	1	6,941	0.01%
2019/03/26	5	45.35	5	45.25	45.35	0	7,050	0.00%
2019/03/25	2	44.35	29	44.70	45.30	-27	7,124	-0.38%
2019/03/22	4	44.61	2	44.70	44.85	2	7,130	0.03%
2019/03/21	8	44.45	8	44.38	44.40	0	7,142	0.00%
2019/03/20	0	0.00	10	44.65	44.45	-10	7,192	-0.14%
2019/03/19	2	44.30	0	0.00	44.15	2	7,223	0.03%
2019/03/18	4	43.93	0	0.00	44.30	4	7,278	0.05%
2019/03/15	0	0.00	9	44.31	44.10	-9	7,313	-0.12%
2019/03/14	2	43.60	7	43.71	43.40	-5	7,266	-0.07%
2019/03/13	3	43.78	0	0.00	43.75	3	7,266	0.04%
2019/03/12	10	43.79	1	43.90	43.60	9	7,293	0.12%
2019/03/11	2	43.53	0	0.00	43.60	2	7,377	0.03%
2019/03/08	3	43.53	0	0.00	43.40	3	7,455	0.04%
2019/03/07	2	43.60	1	43.75	43.50	1	7,876	0.01%
2019/03/06	0	0.00	3	43.75	43.55	-3	7,935	-0.04%
2019/03/05	3	42.63	13	43.24	43.10	-10	8,033	-0.12%
2019/03/04	41	43.47	8	43.21	43.10	33	8,087	0.41%
2019/02/27	78.1	44.89	13	44.37	44.55	65.1	7,947	0.82%
2019/02/26	1	47.20	16	47.29	47.20	-15	7,749	-0.19%
2019/02/25	13	46.18	5	46.27	46.40	8	7,680	0.10%
2019/02/22	1	45.55	0	0.00	45.85	1	7,702	0.01%
2019/02/21	3	45.57	0	0.00	45.50	3	7,706	0.04%
2019/02/20	0	0.00	6	45.99	45.95	-6	7,720	-0.08%
2019/02/19	6.1	45.46	1	45.65	45.25	5.1	7,756	0.07%
2019/02/18	1	45.95	3	46.00	46.15	-2	7,802	-0.03%
2019/02/15	2	45.90	7	46.23	45.60	-5	7,837	-0.06%
2019/02/14	10	45.39	3	45.33	45.65	7	7,846	0.09%
2019/02/13	2	46.53	6.7	46.51	46.70	-4.7	7,813	-0.06%
2019/02/12	1	46.30	1	46.40	46.60	0	7,819	0.00%
2019/02/11	0	0.00	24	46.43	46.65	-24	7,868	-0.31%
2019/01/30	0	0.00	4	45.26	45.25	-4	7,772	-0.05%
2019/01/29	0	0.00	4.4	44.75	44.85	-4.4	7,693	-0.06%
2019/01/28	0	0.00	0.5	44.35	44.50	-0.5	7,670	-0.01%
2019/01/25	0	0.00	10	44.36	44.50	-10	7,655	-0.13%
2019/01/24	6	44.00	1	44.15	44.15	5	7,668	0.07%
2019/01/23	0	0.00	13	43.74	44.10	-13	7,699	-0.17%
2019/01/22	0	0.00	41	43.35	43.35	-41	7,586	-0.54%
2019/01/18	12	43.08	10	43.53	43.00	2	7,416	0.03%
2019/01/17	1	42.70	8	42.78	42.95	-7	7,352	-0.10%
2019/01/16	3	42.80	1	43.00	42.70	2	7,305	0.03%
2019/01/15	1	43.05	1	43.05	43.05	0	7,286	0.00%
2019/01/14	1	42.30	1	42.40	42.50	0	7,234	0.00%
2019/01/11	1	43.10	2	43.20	42.95	-1	7,295	-0.01%
2019/01/10	0	0.00	8	43.42	42.95	-8	7,226	-0.11%
2019/01/09	22	43.02	48	42.97	43.30	-26	7,077	-0.37%
2019/01/08	5	41.60	14	41.71	41.60	-9	6,880	-0.13%
2019/01/07	0	0.00	7	41.07	41.45	-7	6,838	-0.10%
2019/01/04	6	41.03	3	40.83	40.65	3	6,835	0.04%
2019/01/03	0	0.00	11	41.28	41.50	-11	6,932	-0.16%
2018/12/27	2	40.30	6	40.62	40.65	-4	6,852	-0.06%
2018/12/26	8	39.54	9	39.82	39.90	-1	6,852	-0.01%
2018/12/25	6	39.99	0	0.00	39.75	6	6,839	0.09%
2018/12/24	1	41.05	8	40.51	40.40	-7	6,848	-0.10%
2018/12/21	0	0.00	2	40.95	41.00	-2	6,899	-0.03%
2018/12/20	4	41.25	7	41.22	41.20	-3	6,826	-0.04%
2018/12/19	0	0.00	7	40.83	41.00	-7	6,774	-0.10%
2018/12/17	0	0.00	0.4	40.20	40.20	-0.4	6,682	-0.01%
2018/12/12	0	0.00	2	40.70	40.50	-2	6,585	-0.03%
2018/12/11	4	40.10	0	0.00	40.50	4	6,529	0.06%
2018/12/10	2	39.98	11	40.77	40.95	-9	6,518	-0.14%
2018/12/06	4	39.89	38	40.42	41.00	-34	6,658	-0.51%
2018/12/05	2	40.85	3	41.13	41.00	-1	6,605	-0.02%
2018/12/04	2	41.25	9	41.35	41.65	-7	6,591	-0.11%
2018/12/03	10	40.95	29	41.11	41.30	-19	6,481	-0.29%
2018/11/30	3	39.78	4	40.34	40.90	-1	6,372	-0.02%
2018/11/29	0	0.00	63	39.99	40.00	-63	5,899	-1.07%
2018/11/28	6	39.45	24	39.75	39.70	-18	5,771	-0.31%
2018/11/27	0	0.00	12	38.97	39.35	-12	5,615	-0.21%
2018/11/26	1	38.35	1	38.50	38.35	0	5,495	0.00%
2018/11/23	3	38.15	0	0.00	38.00	3	5,413	0.06%
2018/11/22	5	37.94	0	0.00	37.80	5	5,330	0.09%
2018/11/21	0	0.00	4	38.18	38.40	-4	5,292	-0.08%
2018/11/20	4	38.54	2	38.60	38.25	2	5,220	0.04%
2018/11/19	2	38.65	4	38.73	38.70	-2	5,198	-0.04%
2018/11/16	11	38.32	0	0.00	38.40	11	5,128	0.21%
2018/11/15	1	38.30	11	38.70	38.70	-10	5,059	-0.20%
2018/11/14	0	0.00	7	38.29	38.60	-7	5,011	-0.14%
2018/11/13	5	38.00	13	38.43	38.15	-8	4,951	-0.16%
2018/11/12	0	0.00	5	38.48	38.45	-5	4,894	-0.10%
2018/11/09	11	37.69	0	0.00	38.00	11	4,868	0.23%
2018/11/08	4	38.58	7.6	38.74	38.80	-3.6	4,838	-0.07%
2018/11/07	0	0.00	11	38.27	38.55	-11	4,828	-0.23%
2018/11/06	2	37.55	9	37.75	38.00	-7	4,792	-0.15%
2018/11/05	9	37.25	20	37.81	37.80	-11	4,786	-0.23%
2018/11/02	1	37.30	9	37.21	37.25	-8	4,796	-0.17%
2018/11/01	0	0.00	53	36.53	37.00	-53	4,812	-1.10%
2018/10/31	26	35.28	9	35.48	35.50	17	4,742	0.36%
2018/10/30	2	35.38	2.2	35.62	35.75	-0.2	4,618	0.00%
2018/10/29	9	35.18	8	35.17	35.15	1	4,587	0.02%
2018/10/26	6	35.25	1	35.40	35.40	5	4,620	0.11%
2018/10/25	13	34.98	18	35.27	35.30	-5	4,637	-0.11%
2018/10/24	9	35.76	8	35.90	35.65	1	4,770	0.02%
2018/10/23	0	0.00	9	35.53	35.65	-9	4,777	-0.19%
2018/10/22	1.1	34.53	3	34.90	34.70	-1.9	4,757	-0.04%
2018/10/19	1	34.05	2	34.30	34.50	-1	4,807	-0.02%
2018/10/17	2	34.18	4	34.35	34.15	-2	4,840	-0.04%
2018/10/16	10	33.75	0	0.00	33.95	10	4,910	0.20%
2018/10/15	2	33.63	1	33.70	33.65	1	4,934	0.02%
2018/10/12	2	33.20	0	0.00	33.65	2	4,960	0.04%
2018/10/11	36	33.62	4	33.76	33.05	32	4,978	0.64%
2018/10/09	2	36.00	0	0.00	36.10	2	4,948	0.04%
2018/10/08	3	36.20	0	0.00	36.00	3	5,030	0.06%
2018/10/05	7	36.10	0	0.00	36.50	7	5,088	0.14%
2018/10/04	10	36.98	1	36.80	36.80	9	5,058	0.18%
2018/10/03	1	37.60	0	0.00	37.35	1	5,092	0.02%
2018/10/02	3	37.80	1	37.80	37.80	2	5,122	0.04%
2018/10/01	0	0.00	6	38.23	38.15	-6	5,124	-0.12%
2018/09/28	1	38.30	4	38.69	38.40	-3	5,182	-0.06%
2018/09/27	1	37.95	2	38.33	38.40	-1	5,130	-0.02%
2018/09/26	6	37.94	1	37.90	38.00	5	5,110	0.10%
2018/09/25	3	38.30	1	38.45	38.20	2	5,165	0.04%
2018/09/21	0	0.00	53	37.66	38.10	-53	5,172	-1.02%
2018/09/20	9	37.10	0	0.00	37.20	9	5,092	0.18%
2018/09/19	1	37.65	3	37.75	37.80	-2	5,127	-0.04%
2018/09/18	0	0.00	33	37.65	37.70	-33	5,159	-0.64%
2018/09/17	0	0.00	9	37.65	37.65	-9	5,260	-0.17%
2018/09/14	12	37.13	81	37.34	37.35	-69	5,325	-1.30%
2018/09/13	15	37.40	34	37.37	37.35	-19	5,356	-0.35%
2018/09/12	1	35.70	1	36.30	35.60	0	5,214	0.00%
2018/09/11	10	35.23	1	35.35	35.35	9	5,239	0.17%
2018/09/10	0	0.00	1	35.35	35.35	-1	5,371	-0.02%
2018/09/07	4	35.46	0	0.00	35.70	4	5,532	0.07%
2018/09/06	9	35.84	0	0.00	35.80	9	5,543	0.16%
2018/09/05	2	36.23	0	0.00	36.05	2	5,601	0.04%
2018/09/04	1.9	36.42	0	0.00	36.55	1.9	5,660	0.03%
2018/08/31	0	0.00	12	36.38	36.95	-12	5,760	-0.21%
2018/08/30	0	0.00	1	36.40	36.40	-1	5,755	-0.02%
2018/08/29	0	0.00	2	36.48	36.50	-2	5,779	-0.03%
2018/08/28	3	35.70	1	36.05	36.00	2	5,794	0.03%
2018/08/24	8	35.42	1	35.40	35.35	7	5,819	0.12%
2018/08/23	2	35.60	1	35.55	35.55	1	5,967	0.02%
2018/08/22	5	35.75	0	0.00	35.90	5	6,021	0.08%
2018/08/21	5	35.80	0	0.00	35.85	5	5,999	0.08%
2018/08/20	1.1	35.45	0	0.00	35.20	1.1	5,995	0.02%
2018/08/17	3	35.32	0	0.00	35.25	3	5,988	0.05%
2018/08/16	4.7	35.37	3	35.30	35.35	1.7	5,966	0.03%
2018/08/15	3	36.08	10	36.20	35.70	-7	5,961	-0.12%
2018/08/14	14.1	36.07	0	0.00	35.90	14.1	5,911	0.24%
2018/08/13	11	36.72	3	36.63	36.60	8	5,821	0.14%
2018/08/10	27	37.18	1	37.15	37.20	26	5,789	0.45%
2018/08/09	123	40.01	12	40.03	39.85	111	5,760	1.93%	大買/鉅額交易
2018/08/08	4	39.99	3	40.03	40.10	1	5,673	0.02%
2018/08/07	0	0.00	24	39.99	39.95	-24	5,628	-0.43%
2018/08/06	6	39.95	24	39.85	39.95	-18	5,583	-0.32%
2018/08/03	2	39.70	0	0.00	39.80	2	5,577	0.04%
2018/08/02	30	39.72	4	39.96	39.70	26	5,595	0.46%
2018/08/01	7	39.87	2	39.98	40.00	5	5,577	0.09%
2018/07/31	5	39.50	1	40.20	40.20	4	5,611	0.07%
2018/07/30	0	0.00	11	39.89	39.95	-11	5,475	-0.20%
2018/07/27	3	39.55	3	39.73	39.75	0	5,455	0.00%
2018/07/26	3	39.25	9	39.54	39.75	-6	5,466	-0.11%
2018/07/25	1	38.70	8	39.18	39.10	-7	5,453	-0.13%
2018/07/24	0	0.00	2	38.60	38.75	-2	5,485	-0.04%
2018/07/23	11	38.68	1	38.55	38.55	10	5,437	0.18%
2018/07/20	6	38.85	9	38.81	38.80	-3	5,373	-0.06%
2018/07/19	5	38.80	2	38.80	38.55	3	5,334	0.06%
2018/07/18	7	38.32	3	38.45	38.50	4	5,322	0.08%
2018/07/17	3	38.35	15	38.39	38.15	-12	5,279	-0.23%
2018/07/16	5	37.78	8.1	38.18	37.70	-3.1	5,155	-0.06%
2018/07/13	0	0.00	1	37.30	37.55	-1	5,093	-0.02%
2018/07/12	1	36.75	0	0.00	36.75	1	5,056	0.02%
2018/07/11	5	36.74	0	0.00	36.80	5	5,066	0.10%
2018/07/09	17	36.05	0	0.00	36.10	17	5,014	0.34%
2018/07/06	5	35.98	0	0.00	35.80	5	5,007	0.10%
2018/07/05	0	0.00	2	36.38	36.20	-2	4,984	-0.04%
2018/07/03	8	36.63	0	0.00	36.50	8	5,123	0.16%
2018/07/02	5	36.82	0	0.00	36.80	5	5,118	0.10%
2018/06/29	3	36.90	0	0.00	36.90	3	5,067	0.06%
2018/06/28	9	36.81	0	0.00	36.95	9	5,009	0.18%
2018/06/27	1	37.05	3	37.00	37.00	-2	4,984	-0.04%
2018/06/26	11	37.03	2	37.00	37.00	9	4,973	0.18%
2018/06/25	9	37.52	1	37.80	37.45	8	4,848	0.16%
2018/06/22	13	37.76	0	0.00	37.95	13	4,763	0.27%
2018/06/21	8	38.13	0	0.00	38.00	8	4,686	0.17%
2018/06/20	1	38.15	0	0.00	38.10	1	4,731	0.02%
2018/06/19	10	38.10	0	0.00	38.15	10	4,700	0.21%
2018/06/15	10	38.78	1	38.95	38.55	9	4,664	0.19%
2018/06/14	3	39.40	6	39.35	39.25	-3	4,513	-0.07%
2018/06/13	3	39.70	1	39.80	39.80	2	4,493	0.04%
2018/06/12	4	40.10	0	0.00	40.20	4	4,619	0.09%
2018/06/11	4	39.96	1	40.05	39.95	3	4,693	0.06%
2018/06/08	10	40.20	1	40.70	40.00	9	4,919	0.18%
2018/06/07	4	40.24	8	40.38	40.60	-4	4,985	-0.08%
2018/06/06	0	0.00	6	39.75	39.90	-6	5,053	-0.12%
2018/06/05	3	39.18	2	39.28	39.30	1	5,074	0.02%
2018/06/04	2	39.20	2	39.15	39.05	0	5,102	0.00%
2018/06/01	3	38.90	0	0.00	39.05	3	5,167	0.06%
2018/05/31	6	38.73	1	39.10	39.10	5	5,174	0.10%
2018/05/30	0	0.00	0.1	38.65	38.50	-0.1	5,092	0.00%
2018/05/29	0	0.00	1	39.15	39.00	-1	5,195	-0.02%
2018/05/28	0	0.00	1	39.00	39.20	-1	5,575	-0.02%
2018/05/25	1	38.70	6	38.85	38.85	-5	5,863	-0.09%
2018/05/24	0	0.00	2	38.80	38.80	-2	6,289	-0.03%
2018/05/22	1	38.45	2	38.60	38.45	-1	6,619	-0.02%
2018/05/17	13	38.40	0	0.00	38.20	13	6,839	0.19%
2018/05/16	0	0.00	0.2	38.45	38.45	-0.2	6,862	0.00%
2018/05/14	3	38.68	1	38.65	38.45	2	7,048	0.03%
2018/05/11	3	38.47	8	38.85	38.85	-5	7,125	-0.07%
2018/05/10	3	38.35	3	38.55	38.45	0	7,125	0.00%
2018/05/09	5	38.17	1	38.40	38.15	4	7,114	0.06%
2018/05/08	0	0.00	4	38.49	38.50	-4	7,162	-0.06%
2018/05/07	12	37.62	2	37.60	37.60	10	7,132	0.14%
2018/05/04	5	37.77	3	38.02	38.00	2	7,115	0.03%
2018/05/03	19	38.04	1	38.00	38.00	18	7,152	0.25%
2018/05/02	15	38.62	3	38.60	38.60	12	7,218	0.17%
2018/04/30	24	38.66	11	39.08	39.25	13	7,204	0.18%
2018/04/27	1	39.70	0.2	39.90	39.95	0.8	7,105	0.01%
2018/04/26	3	39.93	0	0.00	39.80	3	7,112	0.04%
2018/04/25	3	39.25	5	39.93	40.00	-2	7,150	-0.03%
2018/04/24	14	39.53	0	0.00	39.15	14	7,276	0.19%
2018/04/23	23	40.23	2	40.15	40.25	21	7,255	0.29%
2018/04/20	1	40.55	3	40.85	40.85	-2	7,237	-0.03%
2018/04/19	5	40.67	42	40.65	40.50	-37	7,208	-0.51%
2018/04/18	6	40.93	1	40.65	40.65	5	7,217	0.07%
2018/04/17	3	40.87	22	40.91	41.05	-19	7,234	-0.26%
2018/04/16	47	41.35	64	41.33	41.40	-17	7,188	-0.24%
2018/04/13	8	40.93	2	41.28	41.20	6	7,222	0.08%
2018/04/12	0	0.00	15	40.83	40.95	-15	7,202	-0.21%
2018/04/11	1	40.55	4	40.68	40.50	-3	7,219	-0.04%
2018/04/10	6	40.32	3	40.42	40.50	3	7,210	0.04%
2018/04/09	23	40.51	2	40.43	40.40	21	7,204	0.29%
2018/04/03	39	40.34	1	40.30	40.30	38	7,080	0.54%
2018/04/02	4	41.34	3	41.03	41.10	1	7,087	0.01%
2018/03/31	2	41.20	21	41.36	41.40	-19	7,119	-0.27%
2018/03/30	32	40.90	3	40.82	40.65	29	7,112	0.41%
2018/03/29	4	40.35	14	40.79	40.70	-10	7,101	-0.14%
2018/03/28	3	40.55	2	40.65	40.60	1	7,046	0.01%
2018/03/27	22	40.70	6	40.70	40.80	16	7,048	0.23%
2018/03/26	12	40.22	6	40.23	40.25	6	7,075	0.08%
2018/03/23	21	40.26	1	40.50	40.50	20	7,119	0.28%
2018/03/22	4	41.25	12	41.37	41.40	-8	7,142	-0.11%
2018/03/21	46	41.20	16	41.18	41.10	30	7,231	0.41%
2018/03/20	3	41.53	2	41.63	41.75	1	7,292	0.01%
2018/03/19	2	41.85	4	42.06	41.95	-2	7,365	-0.03%
2018/03/16	14	41.65	55	42.08	41.75	-41	7,679	-0.53%
2018/03/15	5	41.49	27	42.01	42.35	-22	7,535	-0.29%
2018/03/14	53	41.06	5	40.75	40.75	48	7,453	0.64%
2018/03/13	4	41.79	3	41.75	41.75	1	7,307	0.01%
2018/03/12	70	42.03	17	42.07	42.00	53	7,268	0.73%
2018/03/09	17	42.72	4	42.70	42.60	13	7,218	0.18%
2018/03/08	2	42.70	1.3	42.86	42.70	0.7	7,228	0.01%
2018/03/07	7.6	42.72	7	43.27	42.60	0.6	7,236	0.01%
2018/03/06	5	43.42	5	43.32	43.30	0	7,397	0.00%
2018/03/05	19	43.21	63.6	43.44	43.00	-44.6	7,768	-0.57%
2018/03/02	16	42.92	14	43.04	43.00	2	7,769	0.03%
2018/03/01	19	43.15	15	43.11	42.70	4	7,735	0.05%
2018/02/27	67	43.41	13	43.62	42.00	54	7,397	0.73%
2018/02/26	31	42.07	28	43.48	43.00	3	7,153	0.04%
2018/02/23	4	39.99	63.1	41.67	42.70	-59.1	6,778	-0.87%
2018/02/22	3	38.97	1	39.55	39.35	2	6,571	0.03%
2018/02/21	1	39.95	7	39.87	39.60	-6	6,570	-0.09%
2018/02/12	6	37.32	5	37.45	37.45	1	6,535	0.02%
2018/02/09	9	37.34	8	37.60	37.65	1	6,548	0.02%
2018/02/08	19	38.51	8	38.56	38.35	11	6,568	0.17%
2018/02/07	12	39.77	1	39.60	39.60	11	6,701	0.16%
2018/02/06	19	39.71	8	39.16	39.30	11	6,835	0.16%
2018/02/05	16	40.21	15	41.16	41.20	1	6,900	0.01%
2018/02/02	0	0.00	1	41.80	41.95	-1	7,010	-0.01%
2018/02/01	6	41.88	0	0.00	41.85	6	7,092	0.08%
2018/01/31	6	42.16	16	42.21	42.80	-10	7,129	-0.14%
2018/01/29	1	42.85	4	42.94	43.00	-3	7,271	-0.04%
2018/01/26	4	42.65	2	42.68	42.90	2	7,407	0.03%
2018/01/25	0	42.90	35	42.67	43.10	-35	7,575	-0.46%
2018/01/24	1	41.70	5	41.70	41.90	-4	7,627	-0.05%
2018/01/23	1	41.40	2	41.55	41.60	-1	7,740	-0.01%
2018/01/22	0	0.00	1	41.15	41.20	-1	7,845	-0.01%
2018/01/19	2.4	41.11	3	41.35	41.25	-0.6	7,878	-0.01%
2018/01/18	5.5	41.09	18	41.23	41.40	-12.5	7,889	-0.16%
2018/01/17	0	0.00	3	40.65	40.35	-3	7,809	-0.04%
2018/01/16	1.3	40.20	2	40.28	40.35	-0.7	7,860	-0.01%
2018/01/12	0	0.00	7	39.77	40.10	-7	7,977	-0.09%
2018/01/11	12	38.82	0	0.00	38.80	12	8,045	0.15%
2018/01/10	2	39.90	3	39.90	39.90	-1	8,251	-0.01%
2018/01/09	7	39.51	1	39.55	39.40	6	8,350	0.07%
2018/01/08	1	39.90	0	0.00	39.90	1	8,383	0.01%
2018/01/05	0	0.00	1	40.15	39.90	-1	8,413	-0.01%
2018/01/04	7.3	39.68	0	0.00	39.75	7.3	8,470	0.09%
2018/01/03	0.5	40.00	2	40.23	40.00	-1.5	8,536	-0.02%
2018/01/02	2	40.45	0	0.00	40.60	2	8,581	0.02%