TPK-KY (3673)-元富-台中券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
36.95
漲跌
▼0.10
漲幅
-0.27%
成交量
752張
產業
上市光電類股
550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

TPK-KY (3673)籌碼相關－元富-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中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
2024/04/26	0	0.00	20	37.80	37.75	-20	2,507	-0.80%
2024/04/24	0	0.00	1	36.85	37.15	-1	2,521	-0.04%
2024/04/23	1	36.05	0	0.00	36.45	1	2,542	0.04%
2024/04/18	0	0.00	9	37.54	37.70	-9	2,577	-0.35%
2024/04/16	2	37.25	39	37.10	37.25	-37	2,565	-1.44%
2024/04/11	1	39.50	1	39.60	39.45	0	2,603	0.00%
2024/04/10	0	40.40	18	40.23	40.35	-18	2,595	-0.69%
2024/04/09	1	38.60	0	0.00	38.60	1	2,554	0.04%
2024/04/03	1	39.50	22.2	39.69	39.10	-21.2	2,546	-0.83%
2024/04/02	1	38.60	2	38.40	38.60	-1	2,462	-0.04%
2024/03/29	0	0.00	10	36.70	36.85	-10	2,312	-0.43%
2024/03/28	10	37.40	0	0.00	36.90	10	2,288	0.44%
2024/03/27	0	0.00	2	36.55	36.45	-2	2,223	-0.09%
2024/03/26	1	36.10	1	36.20	35.95	0	2,181	0.00%
2024/03/22	1	35.40	0.5	35.65	35.65	0.5	2,092	0.02%
2024/03/21	0	0.00	0.3	35.10	35.10	-0.3	2,047	-0.01%
2024/03/14	1	34.85	0	0.00	34.45	1	1,985	0.05%
2024/03/12	0	0.00	3.1	34.87	35.05	-3.1	1,957	-0.16%
2024/03/11	12.1	33.74	1	33.95	33.85	11.1	1,933	0.58%
2024/03/07	0	0.00	1	35.55	34.85	-1	1,843	-0.05%
2024/03/06	7	35.42	82	36.03	34.85	-75	1,813	-4.14%
2024/03/05	2	35.25	0	0.00	35.05	2	1,745	0.11%
2024/02/29	0	0.00	1	34.80	34.95	-1	1,718	-0.06%
2024/02/27	1	34.85	1	35.10	35.00	0	1,737	0.00%
2024/02/26	80	35.35	0	0.00	35.30	80	1,740	4.60%
2024/02/23	2	36.05	0	0.00	35.65	2	1,730	0.12%
2024/02/16	2	35.70	83	37.29	37.35	-81	1,662	-4.87%
2024/02/15	0	0.00	1	34.65	34.60	-1	1,558	-0.06%
2024/01/26	0	0.00	1	37.80	36.35	-1	1,447	-0.07%
2024/01/25	1	36.70	0	0.00	36.50	1	1,376	0.07%
2024/01/24	1	37.05	0	0.00	36.70	1	1,352	0.07%
2024/01/18	0	35.75	1	35.75	35.70	-1	1,266	-0.08%
2024/01/15	0	0.00	2	35.65	36.25	-2	1,173	-0.17%
2024/01/10	0	0.00	2	35.68	35.05	-2	1,136	-0.18%
2024/01/09	1	35.95	0	0.00	35.80	1	1,132	0.09%
2024/01/08	3	36.88	1	36.80	36.50	2	1,113	0.18%
2024/01/04	1	37.40	0	0.00	37.05	1	1,012	0.10%
2024/01/03	2	38.53	0	0.00	37.25	2	972	0.21%
2024/01/02	1	38.15	1	38.40	38.10	0	907	0.00%
2023/12/29	0	0.00	1	36.60	36.20	-1	840	-0.12%
2023/12/28	1	36.55	3	36.52	36.50	-2	829	-0.24%
2023/12/27	0	0.00	2	35.85	35.85	-2	808	-0.25%
2023/12/26	0	0.00	1	35.75	35.65	-1	809	-0.12%
2023/12/22	4	34.35	0	0.00	34.30	4	789	0.51%
2023/12/20	2	34.40	0	0.00	34.55	2	791	0.25%
2023/12/19	4	34.68	0	0.00	34.40	4	785	0.51%
2023/12/15	0	0.00	1	35.75	35.30	-1	808	-0.12%
2023/12/08	9	34.87	0	0.00	34.75	9	840	1.07%
2023/12/04	0	0.00	2	36.10	35.85	-2	834	-0.24%
2023/12/01	1	35.50	0	0.00	35.50	1	838	0.12%
2023/11/30	0	0.00	1	35.65	35.60	-1	844	-0.12%
2023/11/27	1	35.90	0	0.00	35.05	1	872	0.11%
2023/11/20	1	35.20	2	35.40	35.35	-1	835	-0.12%
2023/11/16	0	0.00	1	34.70	34.85	-1	842	-0.12%
2023/11/02	0	0.00	1	32.40	32.50	-1	1,106	-0.09%
2023/10/31	1	32.10	0	0.00	32.05	1	1,123	0.09%
2023/10/30	0	0.00	1	32.55	32.35	-1	1,151	-0.09%
2023/10/27	1	32.10	0	0.00	31.95	1	1,160	0.09%
2023/10/26	0	0.00	1	32.00	32.00	-1	1,190	-0.08%
2023/10/23	2	32.00	0	0.00	32.00	2	1,233	0.16%
2023/10/18	4	33.20	0	0.00	33.15	4	1,304	0.31%
2023/10/13	0	0.00	1	34.90	34.90	-1	1,439	-0.07%
2023/09/27	0	0.00	1	33.50	33.55	-1	1,869	-0.05%
2023/09/25	0	0.00	1	34.00	34.20	-1	2,043	-0.05%
2023/09/21	4	33.78	0	0.00	33.40	4	2,131	0.19%
2023/09/20	2	34.10	0	0.00	34.10	2	2,146	0.09%
2023/09/19	5	34.40	1	34.85	34.35	4	2,206	0.18%
2023/09/18	2	34.50	0	0.00	34.60	2	2,360	0.08%
2023/09/15	10	34.90	0	0.00	34.55	10	2,680	0.37%
2023/09/12	5	34.29	0	0.00	34.50	5	2,885	0.17%
2023/08/30	0	34.70	0	0.00	34.70	0	3,667	0.00%
2023/08/29	1	34.10	0	0.00	34.25	1	3,756	0.03%
2023/08/28	1	34.10	0	0.00	34.10	1	3,974	0.03%
2023/08/25	0	0.00	1	34.55	34.35	-1	4,034	-0.02%
2023/08/18	1	34.80	0	0.00	34.35	1	4,239	0.02%
2023/08/17	3	34.10	0	0.00	34.85	3	4,286	0.07%
2023/08/16	0	0.00	10	34.50	34.50	-10	4,380	-0.23%
2023/08/15	0	0.00	40	34.60	34.85	-40	4,426	-0.90%
2023/08/11	1	35.30	0	0.00	35.30	1	4,726	0.02%
2023/08/10	6	35.68	0	0.00	35.40	6	4,741	0.13%
2023/08/09	0	0.00	1	38.50	38.50	-1	4,654	-0.02%
2023/08/08	1	38.15	0	0.00	38.10	1	4,665	0.02%
2023/08/04	0	0.00	1	38.75	38.90	-1	4,781	-0.02%
2023/08/02	5	38.44	50	38.41	38.35	-45	4,876	-0.92%
2023/07/25	0	0.00	1	39.85	39.60	-1	5,107	-0.02%
2023/07/24	3	39.67	96	39.22	39.40	-93	5,107	-1.82%
2023/07/21	0	0.00	4	40.50	40.10	-4	5,091	-0.08%
2023/07/19	0	0.00	43	39.83	40.00	-43	5,127	-0.84%
2023/07/18	18	40.80	0	0.00	40.15	18	5,194	0.35%
2023/07/17	2	42.15	0	0.00	41.80	2	5,365	0.04%
2023/07/14	0	0.00	50	41.50	41.25	-50	5,904	-0.85%
2023/07/13	20	41.57	0	0.00	41.50	20	5,946	0.34%
2023/07/12	30	42.57	0	0.00	42.05	30	5,992	0.50%
2023/07/11	2	42.15	0	0.00	42.10	2	6,128	0.03%
2023/07/10	43	42.46	3	42.67	42.45	40	6,131	0.65%
2023/07/07	13	43.83	1	43.05	43.10	12	6,198	0.19%
2023/07/06	0	0.00	2	45.33	45.30	-2	6,206	-0.03%
2023/07/05	11	45.93	11	45.55	45.55	0	6,179	0.00%
2023/07/04	7	45.67	7	45.55	45.55	0	6,114	0.00%
2023/07/03	22	45.30	12	45.27	45.35	10	6,039	0.17%
2023/06/30	1	43.95	40	44.40	44.30	-39	5,949	-0.66%
2023/06/29	0	0.00	2	43.85	43.90	-2	5,909	-0.03%
2023/06/28	40	43.25	1	43.60	43.25	39	5,876	0.66%
2023/06/27	14	43.05	2	43.05	43.05	12	5,870	0.20%
2023/06/26	13	45.00	1	43.80	43.95	12	5,812	0.21%
2023/06/21	8	44.81	51	44.90	45.05	-43	5,673	-0.76%
2023/06/20	5	42.83	2	42.78	42.70	3	5,357	0.06%
2023/06/19	3	42.12	7	41.40	42.50	-4	5,310	-0.08%
2023/06/16	1	42.35	0	0.00	41.85	1	5,255	0.02%
2023/06/15	2	42.33	1	42.60	42.65	1	5,181	0.02%
2023/06/14	2	42.93	0	0.00	42.40	2	5,159	0.04%
2023/06/13	1	43.15	4	42.73	42.70	-3	5,169	-0.06%
2023/06/12	3	42.88	4	43.05	42.80	-1	5,144	-0.02%
2023/06/09	36	43.34	10	42.75	42.75	26	5,135	0.51%
2023/06/08	13	44.48	16	43.98	43.80	-3	5,065	-0.06%
2023/06/07	18	43.26	13	43.26	43.20	5	4,933	0.10%
2023/06/06	0	0.00	17	43.88	43.95	-17	4,808	-0.35%
2023/06/05	5	43.07	13	43.00	42.90	-8	4,731	-0.17%
2023/06/02	16	42.58	6.1	42.64	42.35	9.9	4,735	0.21%
2023/06/01	12	43.32	23	43.37	43.25	-11	4,749	-0.23%
2023/05/31	0	0.00	1	42.40	42.40	-1	4,545	-0.02%
2023/05/30	10	42.07	15	42.06	42.00	-5	4,518	-0.11%
2023/05/29	2	41.60	105	41.71	41.75	-103	4,490	-2.29%	大賣/鉅額交易
2023/05/26	0	0.00	10	41.10	41.00	-10	4,527	-0.22%
2023/05/25	1	41.70	1	42.00	41.60	0	4,639	0.00%
2023/05/24	7	41.57	22	41.51	41.55	-15	4,706	-0.32%
2023/05/23	4	41.79	0	0.00	41.60	4	4,677	0.09%
2023/05/22	2	41.85	40	41.75	41.60	-38	4,624	-0.82%
2023/05/19	1	40.00	0	0.00	40.30	1	4,515	0.02%
2023/05/18	6	40.93	5	40.54	40.50	1	4,443	0.02%
2023/05/17	1	40.85	3	40.02	40.60	-2	4,302	-0.05%
2023/05/16	0	0.00	1	39.30	38.95	-1	4,083	-0.02%
2023/05/12	0	0.00	1	37.95	38.10	-1	4,004	-0.02%
2023/05/11	1	37.60	1	37.70	37.60	0	3,987	0.00%
2023/05/10	15	38.48	1	38.60	38.45	14	3,927	0.36%
2023/05/09	1	39.30	61	38.50	39.55	-60	3,851	-1.56%
2023/05/08	1	38.80	16	38.93	38.75	-15	3,758	-0.40%
2023/05/05	1	38.40	0	0.00	38.30	1	3,720	0.03%
2023/05/04	2	38.30	20	38.45	38.95	-18	3,654	-0.49%
2023/04/27	1	37.50	1	37.50	37.45	0	3,434	0.00%
2023/04/25	20	36.95	0	0.00	36.90	20	3,382	0.59%
2023/04/21	35	37.53	51	38.05	37.50	-16	3,281	-0.49%
2023/04/20	44	39.54	10	38.50	38.50	34	3,166	1.07%
2023/04/19	60	41.46	2	42.20	41.25	58	2,923	1.98%
2023/04/18	0	0.00	14	41.50	41.50	-14	2,349	-0.60%
2023/04/17	17	37.92	2	38.15	37.75	15	2,264	0.66%
2023/04/14	0	0.00	13.1	37.73	37.90	-13.1	2,165	-0.60%
2023/04/13	13	36.67	10	36.25	36.25	3	1,988	0.15%
2023/04/12	20	36.73	1	36.70	36.80	19	1,947	0.98%
2023/04/11	12	35.58	12	36.33	36.40	0	1,843	0.00%
2023/03/31	0	34.40	0	0.00	34.25	0	1,679	0.00%
2023/03/28	30	34.28	0	0.00	34.30	30	1,666	1.80%
2023/03/27	20	35.08	0	0.00	35.00	20	1,634	1.22%
2023/03/24	0	0.00	4	35.45	35.30	-4	1,629	-0.25%
2023/03/23	10	35.30	0	0.00	35.15	10	1,604	0.62%
2023/03/22	10	35.35	10	35.30	35.30	0	1,593	0.00%
2023/03/20	10	34.65	0	0.00	34.75	10	1,534	0.65%
2023/03/16	10	34.25	0	0.00	34.10	10	1,501	0.67%
2023/03/15	30	34.75	0	0.00	34.40	30	1,467	2.04%
2023/03/09	11	35.80	0	0.00	35.50	11	1,311	0.84%
2023/03/08	10	35.92	10	35.90	36.10	0	1,277	0.00%
2023/03/07	17	36.77	10	36.70	36.75	7	1,226	0.57%
2023/03/06	0	0.00	6	36.34	36.50	-6	1,156	-0.52%
2023/03/02	10	33.90	0	0.00	33.90	10	1,037	0.96%
2023/03/01	0	0.00	13	33.73	33.75	-13	1,000	-1.30%
2023/02/24	5	34.12	1	34.00	34.20	4	970	0.41%
2023/02/23	51.1	35.04	5	34.90	35.05	46.1	888	5.19%
2023/02/22	20	33.40	2	33.80	33.95	18	712	2.53%
2023/02/17	10	31.20	0	0.00	31.20	10	600	1.66%
2023/02/15	10	30.85	0	0.00	30.85	10	621	1.61%
2023/02/14	20	30.90	1	30.80	30.85	19	624	3.04%
2023/02/13	22	30.52	4	30.56	30.50	18	624	2.88%
2023/02/10	1	30.65	2	30.75	30.70	-1	632	-0.16%
2023/02/09	0	0.00	1	30.85	30.80	-1	639	-0.16%
2023/02/07	21	31.05	5	31.40	31.10	16	638	2.51%
2023/02/06	10	31.20	0	0.00	31.25	10	641	1.56%
2023/02/03	91	31.37	4	31.39	31.35	87	634	13.71%
2023/02/02	21	31.09	0	0.00	31.05	21	627	3.35%
2023/02/01	32	30.57	0	0.00	30.60	32	659	4.85%
2023/01/31	1	30.55	2	30.48	30.60	-1	665	-0.15%
2023/01/30	0	0.00	1	30.15	30.05	-1	674	-0.15%
2023/01/17	5	29.51	0	0.00	29.45	5	673	0.74%
2023/01/13	1	29.75	0	0.00	29.60	1	695	0.14%
2023/01/10	0	0.00	1	30.10	30.10	-1	710	-0.14%
2023/01/09	1	30.05	0	0.00	30.05	1	709	0.14%
2023/01/04	20	29.50	0	0.00	29.80	20	748	2.67%
2023/01/03	0	29.77	0	0.00	29.50	0	765	0.00%
2022/12/30	0	0.00	2	29.50	29.45	-2	788	-0.25%
2022/12/23	3	29.63	0	0.00	29.70	3	810	0.37%
2022/12/22	0	0.00	1	29.95	29.80	-1	815	-0.12%
2022/12/20	4	29.69	0	0.00	29.50	4	843	0.47%
2022/12/12	5	30.75	0	0.00	30.65	5	883	0.57%
2022/12/08	3	30.65	0	0.00	30.55	3	888	0.34%
2022/12/07	2	30.45	0	0.00	30.45	2	897	0.22%
2022/12/06	0	0.00	3	31.45	30.80	-3	891	-0.34%
2022/12/02	2	31.98	0	0.00	32.05	2	888	0.23%
2022/12/01	2	32.03	0	0.00	31.85	2	892	0.22%
2022/11/24	0	0.00	1	31.55	31.45	-1	923	-0.11%
2022/11/18	1	31.25	0	0.00	31.10	1	1,075	0.09%
2022/11/16	0	0.00	1	31.00	30.80	-1	1,126	-0.09%
2022/11/11	0	0.00	1	30.85	30.60	-1	1,247	-0.08%
2022/11/08	0	0.00	1	30.50	30.10	-1	1,254	-0.08%
2022/11/07	0	0.00	2	30.23	30.10	-2	1,274	-0.16%
2022/11/04	0	0.00	3	29.60	29.90	-3	1,279	-0.23%
2022/10/31	2	28.50	1	28.65	28.50	1	1,267	0.08%
2022/10/28	1	28.30	0	0.00	28.10	1	1,268	0.08%
2022/10/26	3	29.53	0	0.00	29.30	3	1,229	0.24%
2022/10/25	0	0.00	1	29.95	29.80	-1	1,219	-0.08%
2022/10/24	1	30.25	1	30.45	30.05	0	1,214	0.00%
2022/10/21	1	30.15	0	0.00	29.80	1	1,222	0.08%
2022/10/20	2	30.53	0	0.00	30.50	2	1,219	0.16%
2022/10/18	0	0.00	2	31.73	31.60	-2	1,208	-0.17%
2022/10/14	0	0.00	1	30.90	31.65	-1	1,210	-0.08%
2022/10/13	2	30.38	0	0.00	29.80	2	1,219	0.16%
2022/10/11	1	31.05	0	0.00	30.95	1	1,208	0.08%
2022/10/04	0	0.00	1	31.85	31.80	-1	1,174	-0.09%
2022/09/30	1	30.40	1	30.95	31.55	0	1,174	0.00%
2022/09/29	0	0.00	1	31.30	30.90	-1	1,169	-0.09%
2022/09/28	2	31.08	0	0.00	30.60	2	1,169	0.17%
2022/09/23	1	34.60	0	0.00	34.20	1	1,160	0.09%
2022/09/15	1	35.45	0	0.00	35.10	1	1,197	0.08%
2022/09/14	1	34.85	1	35.10	35.00	0	1,201	0.00%
2022/09/13	0	0.00	39	35.72	35.60	-39	1,197	-3.26%
2022/09/08	0	0.00	6	35.20	35.45	-6	1,213	-0.49%
2022/09/07	12	35.01	12	34.90	34.40	0	1,216	0.00%
2022/09/05	2	35.08	2	34.85	34.85	0	1,213	0.00%
2022/09/01	3	36.12	3	35.60	35.60	0	1,206	0.00%
2022/08/31	1	36.25	1	36.50	36.35	0	1,185	0.00%
2022/08/30	1	36.45	1	36.35	36.35	0	1,181	0.00%
2022/08/29	1	36.45	1	36.05	36.05	0	1,214	0.00%
2022/08/26	2	38.20	1	37.25	37.50	1	1,183	0.08%
2022/08/25	2	36.70	0	0.00	36.85	2	1,090	0.18%
2022/08/23	3	36.40	5	36.55	36.40	-2	1,050	-0.19%
2022/08/22	10	36.40	2	36.90	36.35	8	1,010	0.79%
2022/08/19	5	36.35	0	0.00	36.10	5	934	0.53%
2022/08/18	2	34.05	0	0.00	33.95	2	873	0.23%
2022/08/03	0	0.00	5	33.80	33.75	-5	913	-0.55%
2022/07/21	1	33.70	2	33.55	33.65	-1	1,015	-0.10%
2022/07/20	0	0.00	1	34.95	34.55	-1	1,022	-0.10%
2022/07/14	0	0.00	14	34.25	34.40	-14	1,030	-1.36%
2022/07/08	0	0.00	1	33.95	34.05	-1	1,040	-0.10%
2022/07/06	1	32.30	0	0.00	32.30	1	1,054	0.09%
2022/07/05	1	32.20	2	32.68	33.15	-1	1,100	-0.09%
2022/07/04	1	32.20	0	0.00	32.20	1	1,106	0.09%
2022/06/29	0	0.00	1	34.85	34.85	-1	1,119	-0.09%
2022/06/27	1	34.80	1	34.50	35.10	0	1,115	0.00%
2022/06/24	0	0.00	1	34.00	33.50	-1	1,097	-0.09%
2022/06/21	0	0.00	3	33.73	34.15	-3	1,096	-0.27%
2022/06/20	1	33.40	0	0.00	33.00	1	1,104	0.09%
2022/06/17	1	34.15	0	0.00	34.65	1	1,093	0.09%
2022/06/16	0	0.00	2	35.10	34.25	-2	1,090	-0.18%
2022/06/10	0	0.00	2	35.00	35.20	-2	1,135	-0.18%
2022/06/06	1	34.90	0	0.00	34.80	1	1,115	0.09%
2022/05/25	0	0.00	1	33.45	33.30	-1	1,226	-0.08%
2022/05/24	1	33.10	1	33.60	33.00	0	1,248	0.00%
2022/05/23	2	33.00	0	0.00	32.90	2	1,242	0.16%
2022/05/20	2	33.05	0	0.00	33.25	2	1,251	0.16%
2022/05/19	1	32.35	0	0.00	32.25	1	1,252	0.08%
2022/05/18	1	33.00	1	32.95	32.90	0	1,250	0.00%
2022/05/09	2	31.85	0	0.00	31.85	2	1,214	0.16%
2022/05/06	1	33.20	0	0.00	33.30	1	1,180	0.08%
2022/05/03	0	0.00	1	34.20	34.20	-1	1,177	-0.08%
2022/04/29	0	0.00	1	34.65	34.35	-1	1,190	-0.08%
2022/04/27	2	33.85	0	0.00	34.05	2	1,193	0.17%
2022/04/26	0	0.00	0	34.90	35.10	0	1,183	0.00%
2022/04/20	2	36.65	0	0.00	36.55	2	1,204	0.17%
2022/04/18	0	0.00	1	36.15	36.15	-1	1,246	-0.08%
2022/04/08	1	35.05	0	0.00	35.15	1	1,578	0.06%
2022/04/06	1	35.95	0	0.00	36.00	1	1,573	0.06%
2022/04/01	1	36.60	0	0.00	36.65	1	1,567	0.06%
2022/03/25	3	37.82	2	37.98	37.70	1	1,623	0.06%
2022/03/24	1	37.80	0	0.00	37.80	1	1,634	0.06%
2022/03/22	0	0.00	1	38.40	38.40	-1	1,660	-0.06%
2022/03/21	0	0.00	2	38.00	38.00	-2	1,671	-0.12%
2022/03/17	0	0.00	0.3	37.20	37.45	-0.3	1,717	-0.02%
2022/03/08	6	36.07	0	0.00	35.55	6	1,740	0.34%
2022/03/07	1	37.00	0	0.00	36.90	1	1,716	0.06%
2022/03/04	1	37.80	0	0.00	37.80	1	1,706	0.06%
2022/03/03	0	0.00	1	38.35	38.15	-1	1,729	-0.06%
2022/03/02	3	37.87	3	38.02	37.90	0	1,749	0.00%
2022/03/01	2	38.30	1	38.30	38.40	1	1,756	0.06%
2022/02/25	10	38.45	0	0.00	38.45	10	1,758	0.57%
2022/02/24	2	39.40	0	0.00	39.05	2	1,745	0.11%
2022/02/22	1	39.70	0	0.00	39.65	1	1,779	0.06%
2022/02/21	0	0.00	1	40.45	40.45	-1	1,839	-0.05%
2022/02/15	1	39.30	0	0.00	39.25	1	1,945	0.05%
2022/02/14	0	0.00	2	39.35	39.50	-2	1,981	-0.10%
2022/02/09	0	0.00	1	40.65	40.85	-1	2,000	-0.05%
2022/02/07	2	40.25	1	39.90	40.00	1	2,050	0.05%
2022/01/25	1	39.60	0	0.00	39.45	1	2,196	0.05%
2022/01/24	2	39.40	1	40.20	40.25	1	2,360	0.04%
2022/01/21	0	0.00	2	40.55	40.10	-2	2,545	-0.08%
2022/01/14	2	40.78	0	0.00	40.70	2	2,925	0.07%
2022/01/12	2	41.98	0	0.00	41.80	2	2,903	0.07%
2022/01/11	1	42.70	1	43.00	42.65	0	2,885	0.00%
2022/01/10	4	42.71	0	0.00	42.70	4	2,863	0.14%
2022/01/07	1.1	43.95	0.1	43.75	43.70	1	2,813	0.04%
2022/01/06	0	0.00	2	43.65	44.00	-2	2,553	-0.08%
2022/01/05	0	0.00	1	43.05	43.00	-1	2,521	-0.04%
2021/12/27	0	0.00	2	43.30	43.10	-2	2,544	-0.08%
2021/12/24	0	0.00	2	42.70	42.80	-2	2,546	-0.08%
2021/12/23	0	0.00	4	43.01	42.95	-4	2,583	-0.15%
2021/12/21	1.1	42.84	1	42.90	42.75	0.1	2,579	0.00%
2021/12/20	0	0.00	1	42.75	42.55	-1	2,570	-0.04%
2021/12/14	1	41.90	0	0.00	41.60	1	2,646	0.04%
2021/12/13	0	0.00	2	42.83	42.50	-2	2,648	-0.08%
2021/12/09	0	0.00	1	42.35	41.90	-1	2,626	-0.04%
2021/12/01	1	40.30	0	0.00	40.45	1	2,639	0.04%
2021/11/29	1	40.25	0	0.00	39.90	1	2,644	0.04%
2021/11/26	1	40.90	0	0.00	40.90	1	2,624	0.04%
2021/11/24	0	0.00	1	42.05	41.95	-1	2,581	-0.04%
2021/11/23	1	42.00	2	42.05	41.80	-1	2,568	-0.04%
2021/11/22	1	41.95	2	42.15	42.25	-1	2,566	-0.04%
2021/11/19	3	41.77	1	41.70	41.40	2	2,548	0.08%
2021/11/18	1	41.95	0	0.00	41.35	1	2,535	0.04%
2021/11/17	1	41.15	1	41.35	40.65	0	2,472	0.00%
2021/11/12	1	41.05	0	0.00	41.30	1	2,409	0.04%
2021/11/10	1	40.95	0	0.00	40.70	1	2,409	0.04%
2021/11/05	1	40.60	0	0.00	40.40	1	2,501	0.04%
2021/11/02	3	41.92	0	0.00	40.75	3	2,478	0.12%
2021/10/29	11	43.30	8	42.68	42.50	3	2,209	0.14%
2021/10/28	1	40.10	5	43.63	44.30	-4	2,034	-0.20%
2021/10/27	1	40.30	0	0.00	40.30	1	1,858	0.05%
2021/10/26	0	0.00	14	40.56	39.95	-14	1,849	-0.76%
2021/10/25	4	41.45	3	39.67	41.05	1	1,805	0.06%
2021/10/13	2	37.23	0	0.00	37.10	2	1,809	0.11%
2021/10/04	10	38.95	1	38.85	39.00	9	1,870	0.48%
2021/09/30	1	37.55	0	0.00	38.95	1	1,909	0.05%
2021/09/29	0	0.00	1	37.40	37.40	-1	1,875	-0.05%
2021/09/23	1	37.80	0	0.00	37.35	1	1,968	0.05%
2021/09/22	0	0.00	1	37.80	37.20	-1	2,133	-0.05%
2021/09/14	0	38.05	0	0.00	38.05	0	2,032	0.00%
2021/09/08	1	37.00	2	37.60	36.85	-1	2,092	-0.05%
2021/09/06	0	0.00	1	39.30	39.00	-1	2,083	-0.05%
2021/09/02	1	39.85	0	0.00	39.05	1	2,134	0.05%
2021/08/31	0	0.00	1	39.80	39.40	-1	2,149	-0.05%
2021/08/30	1	39.40	0	0.00	39.40	1	2,176	0.05%
2021/08/27	1	39.85	0	0.00	39.80	1	2,189	0.05%
2021/08/25	0	0.00	1	40.00	40.20	-1	2,230	-0.04%
2021/08/20	1	38.30	0	0.00	38.30	1	2,358	0.04%
2021/08/18	0	0.00	2	38.30	39.25	-2	2,402	-0.08%
2021/08/16	3	40.20	0	0.00	39.60	3	2,447	0.12%
2021/08/13	1	39.50	0	0.00	39.10	1	2,458	0.04%
2021/08/10	0	0.00	1	41.70	41.50	-1	2,514	-0.04%
2021/08/09	1	42.50	0	0.00	42.35	1	2,621	0.04%
2021/08/04	1	43.00	0	0.00	43.00	1	3,226	0.03%
2021/08/03	1	42.65	0	0.00	42.45	1	3,432	0.03%
2021/07/30	1	43.00	1	43.50	42.90	0	3,725	0.00%
2021/07/28	1	42.90	0	0.00	42.85	1	3,976	0.03%
2021/07/27	0	0.00	2	44.23	43.65	-2	4,514	-0.04%
2021/07/23	1	44.90	0	0.00	44.80	1	5,104	0.02%
2021/07/21	0	0.00	1	44.00	43.70	-1	6,053	-0.02%
2021/07/19	2	45.05	0	0.00	44.95	2	6,169	0.03%
2021/07/15	3	45.18	0	0.00	45.10	3	6,322	0.05%
2021/07/14	0	0.00	2	45.60	45.30	-2	6,380	-0.03%
2021/07/13	1	45.30	0	0.00	44.95	1	6,548	0.02%
2021/07/12	0	0.00	10	44.95	45.00	-10	6,614	-0.15%
2021/07/09	1	44.65	0	0.00	44.65	1	6,681	0.01%
2021/07/08	7	45.34	0	0.00	45.30	7	6,699	0.10%
2021/07/07	2	45.95	0	0.00	46.20	2	6,695	0.03%
2021/07/05	0	0.00	2	47.00	46.80	-2	6,838	-0.03%
2021/07/02	2	45.98	0	0.00	46.15	2	6,923	0.03%
2021/07/01	3	46.28	0	0.00	46.15	3	6,973	0.04%
2021/06/30	11	46.54	2	46.70	46.60	9	6,982	0.13%
2021/06/29	3	48.50	7	48.28	46.95	-4	6,981	-0.06%
2021/06/25	10	46.50	2	46.53	46.45	8	7,048	0.11%
2021/06/24	0	0.00	1	46.65	46.35	-1	7,075	-0.01%
2021/06/23	0	0.00	2	46.30	46.60	-2	7,087	-0.03%
2021/06/22	1	45.35	0	0.00	45.25	1	7,092	0.01%
2021/06/21	2	45.43	0	0.00	45.15	2	7,091	0.03%
2021/06/18	1	46.25	1	46.50	46.25	0	7,147	0.00%
2021/06/16	3	45.93	2	46.50	45.60	1	7,202	0.01%
2021/06/15	1	45.85	1	46.25	46.10	0	7,209	0.00%
2021/06/07	1	45.80	0	0.00	45.95	1	7,389	0.01%
2021/06/04	1	46.35	0	0.00	46.25	1	7,465	0.01%
2021/06/01	2	47.55	4	47.13	47.30	-2	7,887	-0.03%
2021/05/31	2	46.60	0	0.00	46.10	2	7,998	0.03%
2021/05/28	1	45.75	5	46.12	46.20	-4	8,104	-0.05%
2021/05/27	3	45.38	1	45.20	44.85	2	8,750	0.02%
2021/05/26	0	0.00	15	45.20	45.10	-15	9,360	-0.16%
2021/05/25	2	45.55	2	45.48	45.35	0	9,336	0.00%
2021/05/21	0	0.00	6	44.90	44.65	-6	9,294	-0.06%
2021/05/20	6	45.46	1	46.00	44.20	5	9,300	0.05%
2021/05/19	2	44.85	1	45.45	45.55	1	9,265	0.01%
2021/05/17	1	43.40	0	0.00	43.40	1	9,214	0.01%
2021/05/13	4	49.18	0	0.00	48.70	4	9,073	0.04%
2021/05/12	6	50.08	10	51.96	50.20	-4	8,880	-0.05%
2021/05/11	1	50.80	0	0.00	51.00	1	8,570	0.01%
2021/05/10	0	0.00	11	52.45	52.10	-11	8,381	-0.13%
2021/05/07	1	52.10	15	50.51	51.80	-14	8,306	-0.17%
2021/05/06	15	49.54	6	49.59	49.55	9	8,117	0.11%
2021/05/05	7	49.61	20	50.88	49.10	-13	8,057	-0.16%
2021/05/04	49	53.16	16	51.50	49.45	33	7,886	0.42%
2021/05/03	2	54.60	21	54.72	54.30	-19	7,340	-0.26%
2021/04/29	8	55.43	5	54.76	54.20	3	7,002	0.04%
2021/04/28	27	55.39	410	55.09	55.40	-383	6,796	-5.64%	大賣/鉅額交易
2021/04/27	414	56.17	14.4	55.50	56.70	399.6	6,320	6.32%	大買/鉅額交易
2021/04/26	11	51.57	1	51.70	51.60	10	5,953	0.17%
2021/04/23	1	50.80	0	0.00	50.70	1	5,875	0.02%
2021/04/22	16	50.59	1	50.00	49.50	15	5,964	0.25%
2021/04/21	3	51.00	1	51.30	50.60	2	5,941	0.03%
2021/04/20	2	51.40	0	0.00	51.50	2	5,881	0.03%
2021/04/19	5	52.00	9	51.81	51.10	-4	5,832	-0.07%
2021/04/12	1	49.50	0	0.00	49.35	1	5,568	0.02%
2021/04/09	4	50.38	1	49.50	49.50	3	5,567	0.05%
2021/04/08	3	51.70	4	52.58	52.20	-1	5,458	-0.02%
2021/04/07	0	0.00	5	51.40	51.50	-5	5,365	-0.09%
2021/04/06	0	0.00	1	51.00	50.80	-1	5,325	-0.02%
2021/04/01	0	0.00	5	50.40	50.40	-5	5,304	-0.09%
2021/03/31	2	50.15	0	0.00	50.20	2	5,278	0.04%
2021/03/30	8	51.05	13	51.44	50.90	-5	5,252	-0.10%
2021/03/29	0	0.00	1	50.40	50.30	-1	5,092	-0.02%
2021/03/26	0	0.00	1	50.20	49.70	-1	5,076	-0.02%
2021/03/24	1	49.55	0	0.00	49.95	1	5,116	0.02%
2021/03/23	4	51.25	9	50.36	49.70	-5	5,191	-0.10%
2021/03/22	0	0.00	6	50.43	50.50	-6	5,131	-0.12%
2021/03/18	1	49.75	0	0.00	49.60	1	5,131	0.02%
2021/03/17	6	50.08	5	49.42	49.20	1	5,263	0.02%
2021/03/16	0	0.00	1	50.10	49.30	-1	5,242	-0.02%
2021/03/12	1	50.90	1	50.60	50.30	0	5,247	0.00%
2021/03/11	3	49.98	12	49.95	50.70	-9	5,268	-0.17%
2021/03/10	4	51.05	0	0.00	50.30	4	5,244	0.08%
2021/03/09	4	51.25	1	51.30	51.30	3	5,193	0.06%
2021/03/08	0	0.00	6	50.09	49.85	-6	5,083	-0.12%
2021/03/05	0	0.00	1	49.85	49.15	-1	5,033	-0.02%
2021/03/04	1	49.40	4	49.21	50.20	-3	4,909	-0.06%
2021/03/03	2	49.23	8	48.94	49.10	-6	4,795	-0.13%
2021/03/02	27	49.65	11	49.39	48.10	16	4,671	0.34%
2021/02/26	7	48.27	17.5	50.06	50.20	-10.5	4,017	-0.26%
2021/02/25	0	0.00	0.3	45.60	45.65	-0.3	3,412	-0.01%
2021/02/24	0	0.00	20	45.49	45.10	-20	3,427	-0.58%
2021/02/22	0	0.00	10	45.46	45.80	-10	3,448	-0.29%
2021/02/18	0	0.00	2	44.55	44.55	-2	3,467	-0.06%
2021/02/17	0.2	43.50	0	0.00	43.60	0.2	3,462	0.01%
2021/02/05	0	0.00	1	43.25	43.70	-1	3,442	-0.03%
2021/02/02	0	0.00	4	42.20	42.65	-4	3,526	-0.11%
2021/02/01	0	0.00	30	41.80	41.65	-30	3,650	-0.82%
2021/01/29	3	42.57	0	0.00	42.60	3	3,822	0.08%
2021/01/27	1	44.00	1	44.00	43.80	0	3,789	0.00%
2021/01/25	0	0.00	31	43.27	43.55	-31	3,784	-0.82%
2021/01/22	0	0.00	30	42.65	43.15	-30	3,775	-0.79%
2021/01/21	2.3	42.90	0	0.00	42.60	2.3	3,768	0.06%
2021/01/20	8	43.77	1	43.90	43.45	7	3,747	0.19%
2021/01/19	2.3	46.11	0	0.00	45.50	2.3	3,658	0.06%
2021/01/15	1	45.95	2	46.83	45.65	-1	3,672	-0.03%
2021/01/14	5	45.80	5	46.12	46.15	0	3,537	0.00%
2021/01/13	0	0.00	1	45.15	44.65	-1	3,498	-0.03%
2021/01/12	2	44.70	10	44.48	44.15	-8	3,495	-0.23%
2021/01/11	5	44.50	1	45.30	45.25	4	3,491	0.11%
2021/01/08	6	44.20	0	0.00	44.30	6	3,529	0.17%
2021/01/07	8	45.69	0	0.00	45.15	8	3,554	0.23%
2021/01/06	4	46.35	0	0.00	45.55	4	3,535	0.11%
2021/01/04	0	0.00	2	46.90	47.00	-2	3,511	-0.06%
2020/12/30	1	46.35	0	0.00	46.50	1	3,450	0.03%
2020/12/25	0	0.00	4	46.40	46.45	-4	3,405	-0.12%
2020/12/24	0	0.00	1	46.00	45.65	-1	3,385	-0.03%
2020/12/23	1	45.10	1	45.00	45.00	0	3,362	0.00%
2020/12/21	0	0.00	5	46.45	46.60	-5	3,399	-0.15%
2020/12/18	0	0.00	1	46.50	46.50	-1	3,378	-0.03%
2020/12/16	2	44.35	0	0.00	44.35	2	3,283	0.06%
2020/12/11	1	44.55	0	0.00	44.20	1	3,371	0.03%
2020/12/10	7	46.75	0	0.00	46.55	7	3,273	0.21%
2020/12/08	3	47.95	0	0.00	47.65	3	3,227	0.09%
2020/12/07	2	47.90	1	48.05	48.10	1	3,192	0.03%
2020/12/03	0	0.00	1	47.55	47.30	-1	3,190	-0.03%
2020/12/02	22	48.02	0	0.00	48.00	22	3,185	0.69%
2020/12/01	6.4	47.19	2	47.60	47.45	4.4	3,154	0.14%
2020/11/27	17	46.45	1	46.75	46.70	16	3,468	0.46%
2020/11/26	2	46.33	1	46.15	46.45	1	3,661	0.03%
2020/11/25	0	0.00	1	46.00	46.10	-1	3,683	-0.03%
2020/11/24	0	0.00	24	46.12	45.90	-24	3,694	-0.65%
2020/11/20	2	46.05	0	0.00	46.20	2	3,695	0.05%
2020/11/19	1	46.10	0	0.00	46.15	1	3,696	0.03%
2020/11/17	1	46.15	0	0.00	45.75	1	3,721	0.03%
2020/11/12	3	46.13	0	0.00	45.55	3	3,977	0.08%
2020/11/09	4	46.50	4	47.53	46.35	0	4,039	0.00%
2020/11/06	1	48.80	1	48.85	48.20	0	3,974	0.00%
2020/11/05	0	0.00	20	50.31	50.90	-20	3,849	-0.52%
2020/11/04	2	50.20	0	0.00	49.95	2	3,935	0.05%
2020/11/03	0	0.00	1	50.50	50.20	-1	4,172	-0.02%
2020/11/02	1	49.20	0	0.00	49.05	1	4,324	0.02%
2020/10/30	1	49.85	0	0.00	50.40	1	4,539	0.02%
2020/10/29	0	0.00	5	49.30	50.20	-5	5,013	-0.10%
2020/10/28	2	50.00	0	0.00	49.60	2	5,864	0.03%
2020/10/26	1	51.60	1	51.30	51.30	0	6,158	0.00%
2020/10/23	1	52.60	0	0.00	52.30	1	6,175	0.02%
2020/10/22	0	0.00	2	52.00	52.10	-2	6,157	-0.03%
2020/10/16	5	51.10	10	51.30	51.10	-5	6,416	-0.08%
2020/10/15	12	52.70	3	52.23	52.50	9	6,494	0.14%
2020/10/14	0	0.00	20	50.60	50.50	-20	6,415	-0.31%
2020/10/12	0	0.00	1	49.05	49.00	-1	6,383	-0.02%
2020/10/07	0	0.00	2	50.00	49.80	-2	6,400	-0.03%
2020/10/06	1	50.00	1	50.00	50.00	0	6,421	0.00%
2020/09/30	1	49.35	0	0.00	49.10	1	6,500	0.02%
2020/09/29	0	0.00	2	48.90	48.70	-2	6,522	-0.03%
2020/09/28	0	0.00	1	48.75	48.70	-1	6,576	-0.02%
2020/09/25	2	47.40	1	48.00	47.65	1	6,644	0.02%
2020/09/24	0	0.00	8	49.40	49.05	-8	6,633	-0.12%
2020/09/21	24	52.96	4	53.20	51.90	20	6,730	0.30%
2020/09/18	0	0.00	1	52.40	53.00	-1	6,713	-0.01%
2020/09/17	11	52.44	1	52.80	52.30	10	6,733	0.15%
2020/09/16	3	52.47	2	52.10	51.80	1	6,734	0.01%
2020/09/15	1	52.20	5	52.40	52.80	-4	6,707	-0.06%
2020/09/11	1	49.60	0	0.00	49.70	1	6,744	0.01%
2020/09/10	1	50.00	0	0.00	50.00	1	6,757	0.01%
2020/09/08	1	49.85	5	50.20	50.00	-4	6,791	-0.06%
2020/09/04	1	52.00	0	0.00	52.60	1	7,056	0.01%
2020/09/03	4	53.45	5	54.00	53.30	-1	7,034	-0.01%
2020/09/02	34	54.91	1	53.60	53.60	33	6,995	0.47%
2020/09/01	1	54.10	5	53.64	54.10	-4	6,747	-0.06%
2020/08/31	0	0.00	1	49.20	49.20	-1	6,630	-0.02%
2020/08/28	0	0.00	1	50.00	50.30	-1	6,630	-0.02%
2020/08/27	1	50.40	0	0.00	49.90	1	6,667	0.01%
2020/08/26	3	50.07	0	0.00	50.10	3	6,812	0.04%
2020/08/24	0	0.00	5	51.00	50.40	-5	6,799	-0.07%
2020/08/21	1	51.00	20	50.90	51.00	-19	6,832	-0.28%
2020/08/20	1	49.40	0	0.00	50.00	1	6,892	0.01%
2020/08/19	1	55.30	5	54.00	53.20	-4	6,765	-0.06%
2020/08/17	10	54.00	0	0.00	53.50	10	6,637	0.15%
2020/08/14	3	53.50	0	0.00	53.90	3	6,688	0.04%
2020/08/13	1	53.00	3	53.13	53.00	-2	6,593	-0.03%
2020/08/12	4	53.33	400	53.47	53.30	-396	6,543	-6.05%	大賣/鉅額交易
2020/08/11	3	55.40	5	55.38	55.30	-2	6,474	-0.03%
2020/08/10	1	56.00	1	55.90	54.70	0	6,424	0.00%
2020/08/07	26	57.62	602	55.61	55.10	-576	6,362	-9.05%	大賣/鉅額交易
2020/08/06	2	57.45	107	57.31	58.40	-105	6,139	-1.71%	大賣/鉅額交易
2020/08/05	222	57.96	59	57.17	58.00	163	6,004	2.71%	大買/鉅額交易
2020/08/04	453	57.79	13	57.75	57.50	440	5,790	7.60%	大買/鉅額交易
2020/08/03	581	55.62	37	55.52	56.20	544	5,322	10.22%	大買/鉅額交易
2020/07/31	0	0.00	12	51.38	51.90	-12	4,519	-0.27%
2020/07/30	33	47.45	0	0.00	47.20	33	4,277	0.77%
2020/07/28	0	0.00	1	45.65	44.50	-1	4,215	-0.02%
2020/07/27	0	0.00	3	45.20	45.15	-3	4,237	-0.07%
2020/07/24	0	0.00	28	46.27	46.05	-28	4,246	-0.66%
2020/07/23	1	48.65	1	48.40	47.15	0	4,253	0.00%
2020/07/22	1	48.35	0	0.00	47.80	1	4,254	0.02%
2020/07/21	0	0.00	1	47.45	47.70	-1	4,074	-0.02%
2020/07/20	0	0.00	6	44.38	45.85	-6	3,959	-0.15%
2020/07/15	0	0.00	5	45.39	44.80	-5	4,078	-0.12%
2020/07/14	1	45.00	0	0.00	45.00	1	4,213	0.02%
2020/07/13	3	46.05	0	0.00	45.90	3	4,265	0.07%
2020/07/10	1	45.05	0	0.00	44.85	1	4,348	0.02%
2020/07/09	1	46.90	1	46.80	46.60	0	4,459	0.00%
2020/07/08	1	47.00	0	0.00	46.85	1	4,491	0.02%
2020/07/07	9	47.14	0	0.00	46.80	9	4,490	0.20%
2020/07/06	20	48.25	9	47.91	47.75	11	4,560	0.24%
2020/07/03	0	0.00	1	47.10	46.90	-1	4,534	-0.02%
2020/07/02	0	0.00	1	47.25	47.35	-1	4,543	-0.02%
2020/07/01	7	47.51	1	48.15	47.30	6	4,521	0.13%
2020/06/30	0	0.00	2	46.63	46.45	-2	4,446	-0.04%
2020/06/29	5	46.20	5	46.05	46.05	0	4,461	0.00%
2020/06/24	0	0.00	1	46.75	46.80	-1	4,460	-0.02%
2020/06/23	4	45.95	1	46.10	45.90	3	4,455	0.07%
2020/06/18	7	45.46	1	45.25	45.10	6	4,426	0.14%
2020/06/17	2	45.50	8	45.24	45.05	-6	4,391	-0.14%
2020/06/15	6	46.02	2	46.45	45.00	4	4,478	0.09%
2020/06/12	12	45.36	11	46.10	46.50	1	4,474	0.02%
2020/06/11	7	47.56	6	47.13	46.30	1	4,393	0.02%
2020/06/10	3	45.28	0	0.00	45.30	3	4,204	0.07%
2020/06/09	2	44.93	0	0.00	44.85	2	4,267	0.05%
2020/06/08	2	45.80	3	45.65	45.30	-1	4,328	-0.02%
2020/06/05	5	45.90	0	0.00	45.85	5	4,260	0.12%
2020/06/04	1	44.10	3	44.13	44.20	-2	4,175	-0.05%
2020/06/03	21	44.94	0	0.00	44.65	21	4,185	0.50%
2020/06/02	4	44.80	7	44.77	45.00	-3	4,107	-0.07%
2020/06/01	0	0.00	1	43.45	43.45	-1	3,947	-0.03%
2020/05/29	5	42.15	0	0.00	42.40	5	3,925	0.13%
2020/05/28	0	0.00	1	43.55	42.15	-1	3,943	-0.03%
2020/05/27	3	43.07	4	43.24	42.80	-1	3,904	-0.03%
2020/05/22	0	0.00	2	42.10	41.60	-2	3,868	-0.05%
2020/05/21	14	42.72	14	42.26	41.80	0	3,876	0.00%
2020/05/19	0	0.00	5	40.72	41.45	-5	3,818	-0.13%
2020/05/18	1	39.40	0	0.00	39.35	1	3,856	0.03%
2020/05/15	4	40.49	1	40.95	40.00	3	3,860	0.08%
2020/05/14	3	41.32	20	41.51	40.60	-17	3,874	-0.44%
2020/05/13	1	42.60	3	42.60	42.40	-2	3,844	-0.05%
2020/05/12	2	42.95	0	0.00	42.75	2	3,841	0.05%
2020/05/11	20	42.58	4	42.15	42.40	16	3,838	0.42%
2020/05/08	1	41.85	0	0.00	41.85	1	3,837	0.03%
2020/05/07	0	0.00	3	42.05	41.85	-3	3,836	-0.08%
2020/05/06	0	0.00	1	41.15	41.00	-1	3,807	-0.03%
2020/05/05	4	41.30	1	41.10	41.15	3	3,824	0.08%
2020/05/04	7	41.36	1	40.95	40.90	6	3,857	0.16%
2020/04/30	8	42.67	1	42.00	42.05	7	3,858	0.18%
2020/04/29	0	0.00	16	42.77	42.50	-16	3,850	-0.42%
2020/04/28	11	42.73	5	42.35	42.45	6	3,845	0.16%
2020/04/27	3	42.77	12	42.58	42.75	-9	3,893	-0.23%
2020/04/22	0	0.00	4	41.03	41.25	-4	3,804	-0.11%
2020/04/21	8	40.34	1	39.80	39.80	7	3,766	0.19%
2020/04/20	2	41.30	0	0.00	42.20	2	3,695	0.05%
2020/04/17	2	41.90	2	43.10	41.60	0	3,670	0.00%
2020/04/16	5	41.45	0	0.00	42.35	5	3,527	0.14%
2020/04/15	4	41.10	3	41.78	41.00	1	3,469	0.03%
2020/04/14	1	41.20	1	40.60	41.50	0	3,430	0.00%
2020/04/13	0	0.00	1	38.85	38.85	-1	3,288	-0.03%
2020/04/10	2	38.55	1	38.70	38.55	1	3,252	0.03%
2020/04/09	4	38.86	0	0.00	38.55	4	3,263	0.12%
2020/04/07	0	0.00	8	36.15	36.50	-8	3,124	-0.26%
2020/04/01	3	35.30	0	0.00	35.30	3	3,132	0.10%
2020/03/31	2	34.50	10	34.45	34.65	-8	3,111	-0.26%
2020/03/27	21	35.53	5	35.65	34.80	16	3,074	0.52%
2020/03/26	1	34.50	31	35.15	35.65	-30	3,032	-0.99%
2020/03/25	3	35.00	4	35.40	35.45	-1	2,985	-0.03%
2020/03/19	9	31.73	13	31.80	31.70	-4	2,868	-0.14%
2020/03/18	1	35.45	1	37.00	35.20	0	2,785	0.00%
2020/03/17	3	35.33	0	0.00	36.00	3	2,738	0.11%
2020/03/16	1	36.70	0	0.00	37.00	1	2,702	0.04%
2020/03/13	11	38.37	8	38.32	39.05	3	2,719	0.11%
2020/03/12	4	42.83	34	41.94	42.10	-30	2,630	-1.14%
2020/03/10	1	43.95	1	44.80	44.80	0	2,521	0.00%
2020/03/09	1	44.10	1	44.10	44.55	0	2,495	0.00%
2020/03/06	0	0.00	6	45.83	45.65	-6	2,446	-0.25%
2020/03/04	4	45.90	3	46.05	46.00	1	2,458	0.04%
2020/03/03	0	0.00	5	47.00	46.85	-5	2,464	-0.20%
2020/03/02	0	0.00	3	44.60	45.20	-3	2,432	-0.12%
2020/02/27	2	45.50	0	0.00	44.85	2	2,427	0.08%
2020/02/25	1	45.50	0	0.00	46.90	1	2,365	0.04%
2020/02/24	9	46.71	0	0.00	46.15	9	2,352	0.38%
2020/02/21	0	0.00	1	48.00	47.65	-1	2,345	-0.04%
2020/02/20	4	48.00	0	0.00	47.80	4	2,337	0.17%
2020/02/11	11	46.27	0	0.00	46.35	11	2,854	0.39%
2020/02/07	1	45.50	0	0.00	45.30	1	3,249	0.03%
2020/02/06	1	46.55	0	0.00	46.75	1	3,275	0.03%
2020/02/05	1	46.70	0	0.00	46.10	1	3,350	0.03%
2020/01/30	4	48.35	3	48.50	48.00	1	4,256	0.02%
2020/01/20	0	0.00	1	53.30	53.30	-1	4,267	-0.02%
2020/01/17	5	53.74	2	53.30	53.30	3	4,296	0.07%
2020/01/15	2	53.80	1	53.80	53.40	1	4,389	0.02%
2020/01/14	1	53.80	1	54.10	54.10	0	4,570	0.00%
2020/01/10	1	53.00	0	0.00	53.10	1	4,678	0.02%
2020/01/09	2	53.05	0	0.00	53.10	2	4,779	0.04%
2020/01/08	7	53.51	11	53.50	52.60	-4	5,326	-0.08%
2020/01/07	0	0.00	2	54.60	54.70	-2	5,663	-0.04%
2020/01/06	4	55.70	1	56.10	55.60	3	5,675	0.05%
2020/01/03	0	0.00	3	56.80	56.60	-3	5,665	-0.05%
2019/12/25	1	56.40	0	0.00	56.50	1	5,675	0.02%
2019/12/20	0	0.00	3	56.27	56.20	-3	5,724	-0.05%
2019/12/19	0	0.00	1	56.20	56.50	-1	5,743	-0.02%
2019/12/18	0	0.00	3	56.90	56.90	-3	5,766	-0.05%
2019/12/12	1	57.10	3	57.50	57.00	-2	5,935	-0.03%
2019/12/11	0	0.00	1	57.00	57.10	-1	5,931	-0.02%
2019/12/10	1	57.40	1	57.00	57.60	0	5,945	0.00%
2019/12/06	0	0.00	2	56.00	55.60	-2	5,930	-0.03%
2019/12/04	0	0.00	1	55.00	54.60	-1	5,992	-0.02%
2019/12/02	2	54.70	1	54.50	54.60	1	6,029	0.02%
2019/11/27	2	55.70	0	0.00	55.50	2	6,163	0.03%
2019/11/26	1	55.90	0	0.00	55.00	1	6,273	0.02%
2019/11/25	2	55.70	0	0.00	55.70	2	6,379	0.03%
2019/11/22	1	55.50	0	0.00	55.40	1	6,591	0.02%
2019/11/21	2	54.00	3	55.23	55.80	-1	6,645	-0.02%
2019/11/20	4	55.03	1	55.10	55.10	3	6,689	0.04%
2019/11/19	0	0.00	1	56.50	56.30	-1	6,725	-0.01%
2019/11/14	4	55.18	1	55.30	55.00	3	6,901	0.04%
2019/11/13	1	56.20	0	0.00	56.10	1	6,916	0.01%
2019/11/12	5	56.98	2	56.75	57.00	3	6,993	0.04%
2019/11/11	6	57.58	2	57.85	55.80	4	7,019	0.06%
2019/11/08	2	60.80	3	60.60	60.10	-1	6,897	-0.01%
2019/11/07	15	64.47	3	63.77	62.80	12	6,827	0.18%
2019/11/06	10	67.72	6	68.57	66.30	4	6,655	0.06%
2019/11/05	0	0.00	5	67.20	67.20	-5	6,493	-0.08%
2019/11/04	1	68.00	5	67.82	67.70	-4	6,517	-0.06%
2019/11/01	3	67.60	0	0.00	67.60	3	6,488	0.05%
2019/10/31	12	66.38	12	66.28	66.30	0	6,466	0.00%
2019/10/30	7	66.84	10	67.02	67.20	-3	6,403	-0.05%
2019/10/29	19	67.63	28	67.54	67.70	-9	6,323	-0.14%
2019/10/25	1	62.80	0	0.00	62.50	1	5,747	0.02%
2019/10/24	2	63.20	4	62.88	63.20	-2	5,844	-0.03%
2019/10/23	1	63.10	14	62.53	62.40	-13	5,862	-0.22%
2019/10/22	2	63.85	2	63.55	63.00	0	5,810	0.00%
2019/10/18	10	61.84	1	61.60	62.10	9	5,594	0.16%
2019/10/17	1	62.40	2	62.00	62.10	-1	5,546	-0.02%
2019/10/16	42	64.44	14	62.93	61.40	28	5,476	0.51%
2019/10/15	3	61.03	33	63.67	64.20	-30	5,053	-0.59%
2019/10/07	4	57.73	3	57.60	58.00	1	4,676	0.02%
2019/10/03	0	0.00	3	56.40	56.90	-3	4,645	-0.06%
2019/10/02	1	56.90	110	57.05	57.10	-109	4,791	-2.27%	大賣/鉅額交易
2019/10/01	1	57.00	0	0.00	56.60	1	4,833	0.02%
2019/09/26	1	57.50	1	57.10	57.10	0	5,106	0.00%
2019/09/25	0	0.00	2	57.90	57.80	-2	5,178	-0.04%
2019/09/24	0	0.00	2	58.85	58.60	-2	5,201	-0.04%
2019/09/20	4	58.43	2	58.30	57.80	2	5,158	0.04%
2019/09/19	0	0.00	2	58.35	58.30	-2	5,046	-0.04%
2019/09/18	1	57.70	0	0.00	57.20	1	5,058	0.02%
2019/09/17	0	0.00	21	57.25	56.80	-21	5,021	-0.42%
2019/09/16	2	57.80	4	57.58	57.60	-2	5,045	-0.04%
2019/09/12	6	57.90	12	58.00	57.80	-6	5,051	-0.12%
2019/09/11	1	57.00	0	0.00	57.00	1	5,020	0.02%
2019/09/10	1	57.20	2	57.10	57.00	-1	5,016	-0.02%
2019/09/09	3	58.23	1	58.00	57.80	2	5,071	0.04%
2019/09/05	2	56.95	2	57.10	56.80	0	5,029	0.00%
2019/09/04	2	57.50	0	0.00	57.40	2	5,006	0.04%
2019/09/03	0	0.00	2	57.00	56.90	-2	5,016	-0.04%
2019/09/02	2	57.10	0	0.00	57.10	2	5,012	0.04%
2019/08/30	0	0.00	9	57.59	56.80	-9	5,006	-0.18%
2019/08/29	2	58.20	2	58.10	58.00	0	4,901	0.00%
2019/08/28	6	58.95	10	59.40	59.20	-4	4,787	-0.08%
2019/08/27	4	57.80	1	58.90	59.50	3	4,670	0.06%
2019/08/26	7	56.66	5	57.06	56.80	2	4,483	0.04%
2019/08/23	2	58.10	9	57.76	57.90	-7	4,476	-0.16%
2019/08/22	2	57.20	6	56.90	57.20	-4	4,483	-0.09%
2019/08/21	3	56.70	3	57.10	57.50	0	4,433	0.00%
2019/08/20	0	0.00	2	56.20	55.80	-2	4,345	-0.05%
2019/08/19	2	56.50	1	56.80	56.90	1	4,309	0.02%
2019/08/16	2	56.00	0	0.00	56.10	2	4,274	0.05%
2019/08/15	2	56.10	3	55.40	56.30	-1	4,212	-0.02%
2019/08/14	35	56.87	228	55.19	55.20	-193	4,113	-4.69%	大賣/鉅額交易
2019/08/13	206	55.98	16	55.45	55.90	190	3,973	4.78%	大買/鉅額交易
2019/08/12	9	54.39	12	55.11	55.30	-3	3,906	-0.08%
2019/08/08	4	53.38	1	53.20	53.40	3	3,809	0.08%
2019/08/07	1	52.30	11	52.20	52.20	-10	3,784	-0.26%
2019/08/06	5	50.38	4	52.20	52.20	1	3,783	0.03%
2019/08/05	2	51.25	12	50.18	50.00	-10	3,728	-0.27%
2019/08/02	1	53.50	0	0.00	52.30	1	3,701	0.03%
2019/08/01	8	54.84	8	54.48	54.40	0	3,686	0.00%
2019/07/31	50	54.97	17	55.09	55.60	33	3,662	0.90%
2019/07/30	11	54.58	20	54.74	54.20	-9	3,576	-0.25%
2019/07/29	4	54.53	2	55.80	54.10	2	3,565	0.06%
2019/07/26	21	54.87	0	0.00	55.00	21	3,490	0.60%
2019/07/25	7	53.81	6	53.78	53.80	1	3,391	0.03%
2019/07/24	1	52.80	0	0.00	52.60	1	3,365	0.03%
2019/07/23	5	52.60	0	0.00	52.40	5	3,432	0.15%
2019/07/17	6	54.03	3	54.20	53.30	3	3,537	0.08%
2019/07/16	1	53.30	7	53.34	53.30	-6	3,436	-0.17%
2019/07/15	1	52.60	0	0.00	52.70	1	3,432	0.03%
2019/07/12	1	52.50	0	0.00	52.70	1	3,525	0.03%
2019/07/11	0	0.00	1	53.10	52.70	-1	3,582	-0.03%
2019/07/10	3	52.87	3	52.73	52.70	0	3,623	0.00%
2019/07/09	1	52.60	5	52.48	52.40	-4	4,039	-0.10%
2019/07/08	12	53.48	14	54.19	53.00	-2	4,095	-0.05%
2019/07/05	2	52.60	0	0.00	53.00	2	4,034	0.05%
2019/07/04	14	52.79	2	53.00	52.40	12	4,054	0.30%
2019/07/03	2	51.00	20	51.40	51.10	-18	3,897	-0.46%
2019/07/02	3	51.33	2	51.90	51.90	1	3,988	0.03%
2019/06/28	1	49.55	0	0.00	49.55	1	4,010	0.02%
2019/06/25	2	50.50	1	51.30	50.00	1	4,187	0.02%
2019/06/21	1	50.80	0	0.00	49.35	1	4,231	0.02%
2019/06/18	0	0.00	1	49.60	49.60	-1	4,492	-0.02%
2019/06/14	2	50.10	1	50.50	50.70	1	5,180	0.02%
2019/06/06	1	49.20	2	47.90	48.00	-1	5,424	-0.02%
2019/06/05	1	50.30	0	0.00	49.00	1	5,527	0.02%
2019/05/30	0	0.00	10	51.00	49.75	-10	5,885	-0.17%
2019/05/29	1	50.50	1	51.20	50.40	0	5,846	0.00%
2019/05/24	20	48.20	0	0.00	47.70	20	5,805	0.34%
2019/05/21	2	48.50	2	49.25	49.60	0	6,289	0.00%
2019/05/20	6	48.75	0	0.00	48.75	6	6,404	0.09%
2019/05/17	7	49.86	2	50.15	50.00	5	6,443	0.08%
2019/05/16	0	0.00	3	50.60	50.20	-3	6,457	-0.05%
2019/05/15	2	52.20	2	52.00	51.50	0	6,640	0.00%
2019/05/13	1	53.20	0	0.00	51.00	1	6,863	0.01%
2019/05/10	0	0.00	2	54.10	52.90	-2	6,886	-0.03%
2019/05/09	1	53.80	1	55.80	53.60	0	6,898	0.00%
2019/05/08	2	55.10	0	0.00	55.00	2	6,883	0.03%
2019/05/07	2	56.45	0	0.00	56.10	2	6,955	0.03%
2019/05/06	0	0.00	8	56.23	55.90	-8	6,964	-0.11%
2019/04/30	4	56.50	21	56.11	57.00	-17	6,883	-0.25%
2019/04/26	2	57.35	2	57.85	57.10	0	6,828	0.00%
2019/04/24	1	59.90	1	58.70	58.70	0	6,943	0.00%
2019/04/23	2	60.00	4	59.88	59.90	-2	6,911	-0.03%
2019/04/22	3	59.23	0	0.00	58.80	3	6,873	0.04%
2019/04/19	22	58.40	1	58.70	58.50	21	6,956	0.30%
2019/04/18	1	59.60	0	0.00	58.10	1	6,932	0.01%
2019/04/17	5	61.00	5	60.00	59.60	0	6,917	0.00%
2019/04/16	9	60.76	8	60.48	60.60	1	6,899	0.01%
2019/04/15	11	61.70	9	61.62	61.10	2	6,995	0.03%
2019/04/12	2	58.30	2	59.30	59.60	0	6,710	0.00%
2019/04/11	0	0.00	2	59.05	58.00	-2	6,682	-0.03%
2019/04/10	10	60.60	1	59.60	59.40	9	6,618	0.14%
2019/04/09	4	60.50	3	60.23	60.30	1	6,559	0.02%
2019/04/08	3	61.60	1	61.80	61.70	2	6,502	0.03%
2019/04/03	5	60.44	4	60.15	60.00	1	6,381	0.02%
2019/04/02	2	60.00	1	60.00	59.60	1	6,346	0.02%
2019/04/01	0	0.00	6	59.12	59.40	-6	6,285	-0.10%
2019/03/29	17	58.41	14	58.04	58.20	3	6,159	0.05%
2019/03/28	4	57.95	0	0.00	58.10	4	6,165	0.06%
2019/03/27	0	0.00	1	58.10	58.10	-1	6,192	-0.02%
2019/03/26	1	58.20	0	0.00	57.60	1	6,158	0.02%
2019/03/25	2	57.50	1	57.50	57.50	1	6,139	0.02%
2019/03/22	21	60.88	21	59.06	59.10	0	6,089	0.00%
2019/03/21	3	60.67	1	60.80	60.50	2	6,019	0.03%
2019/03/20	16	59.77	25	60.16	60.10	-9	5,947	-0.15%
2019/03/19	322	60.68	332	59.02	60.10	-10	5,852	-0.17%	大買/大賣/
2019/03/18	3	56.40	4	56.05	55.50	-1	5,334	-0.02%
2019/03/15	1	55.80	5	55.54	55.30	-4	5,433	-0.07%
2019/03/14	3	55.47	0	0.00	54.90	3	5,714	0.05%
2019/03/13	3	54.80	0	0.00	55.00	3	5,895	0.05%
2019/03/12	12	55.35	13	54.96	54.50	-1	5,936	-0.02%
2019/03/11	1	55.00	6	55.40	55.00	-5	6,024	-0.08%
2019/03/08	5	54.64	0	0.00	54.30	5	6,167	0.08%
2019/03/06	2	54.30	6	54.55	54.60	-4	6,341	-0.06%
2019/02/26	0	0.00	2	53.40	52.50	-2	6,482	-0.03%
2019/02/22	1	53.60	1	53.40	53.50	0	6,774	0.00%
2019/02/21	21	55.17	10	55.67	54.40	11	6,807	0.16%
2019/02/20	3	54.37	4	54.90	54.30	-1	6,657	-0.02%
2019/02/19	3	53.10	13	53.64	53.70	-10	6,603	-0.15%
2019/02/18	0	0.00	4	52.20	52.00	-4	6,641	-0.06%
2019/02/15	1.4	52.30	5	53.34	52.40	-3.6	7,038	-0.05%
2019/02/14	28	54.38	1	55.10	53.10	27	7,195	0.38%
2019/02/13	0	0.00	2	52.55	52.20	-2	7,106	-0.03%
2019/02/12	12	53.28	10	53.42	54.20	2	7,212	0.03%
2019/02/11	1	51.60	4	51.18	52.00	-3	7,137	-0.04%
2019/01/30	0	0.00	3	51.77	50.90	-3	7,254	-0.04%
2019/01/29	0	0.00	1	51.10	51.80	-1	7,308	-0.01%
2019/01/28	2	51.90	3	51.70	51.60	-1	7,372	-0.01%
2019/01/25	0	0.00	3	49.98	50.30	-3	7,634	-0.04%
2019/01/24	2	49.50	1	49.35	49.30	1	7,777	0.01%
2019/01/23	0	0.00	3	49.88	49.65	-3	7,877	-0.04%
2019/01/21	0	0.00	1	49.90	49.60	-1	8,009	-0.01%
2019/01/17	3	49.70	10	49.95	49.35	-7	8,256	-0.08%
2019/01/16	1.6	51.48	0	0.00	51.80	1.6	8,237	0.02%
2019/01/11	3	50.87	2	52.25	50.70	1	8,592	0.01%
2019/01/10	1	51.00	2	51.10	51.20	-1	8,559	-0.01%
2019/01/09	33	51.54	43	51.44	51.60	-10	8,609	-0.12%
2019/01/08	0	0.00	1	50.60	50.60	-1	8,576	-0.01%
2019/01/07	5	49.00	6	50.07	50.30	-1	8,570	-0.01%
2019/01/04	2	46.90	9	46.18	48.50	-7	8,513	-0.08%
2019/01/03	0	0.00	15	46.57	46.60	-15	8,602	-0.17%
2018/12/28	2	48.13	5	48.20	48.30	-3	8,878	-0.03%
2018/12/20	1	47.45	12	47.35	47.00	-11	9,656	-0.11%
2018/12/19	0	0.00	2	48.30	48.10	-2	9,624	-0.02%
2018/12/13	13	49.24	6	48.90	49.30	7	9,544	0.07%
2018/12/12	12	49.38	11	49.79	49.45	1	9,529	0.01%
2018/12/11	0	0.00	8	47.81	48.30	-8	9,458	-0.08%
2018/12/10	28	47.26	25	46.84	46.90	3	9,421	0.03%
2018/12/07	50	49.86	17	49.80	49.35	33	9,252	0.36%
2018/12/06	5	52.48	9	54.08	51.50	-4	8,950	-0.04%
2018/12/05	3	54.90	5	54.80	54.90	-2	8,793	-0.02%
2018/12/04	11	56.80	20	56.52	56.00	-9	8,855	-0.10%
2018/12/03	32	55.24	43	54.99	56.10	-11	8,835	-0.12%
2018/11/30	9	53.77	13	53.54	52.90	-4	8,718	-0.05%
2018/11/29	20	53.25	9	53.11	52.00	11	8,458	0.13%
2018/11/28	4	52.03	11	51.84	51.90	-7	8,366	-0.08%
2018/11/27	2	50.10	1	50.60	51.00	1	8,404	0.01%
2018/11/26	0	0.00	1	49.50	49.40	-1	8,372	-0.01%
2018/11/23	4	50.23	0	0.00	48.70	4	8,377	0.05%
2018/11/22	20	53.43	4	53.03	50.60	16	8,321	0.19%
2018/11/21	6	52.87	5	53.12	53.10	1	8,119	0.01%
2018/11/20	8	52.40	1	52.40	52.70	7	8,002	0.09%
2018/11/19	3	52.37	3	54.03	53.40	0	7,924	0.00%
2018/11/16	13	52.80	6	53.12	51.60	7	7,764	0.09%
2018/11/15	1	52.70	2	52.40	52.40	-1	7,696	-0.01%
2018/11/14	3	51.43	12	52.14	52.50	-9	7,556	-0.12%
2018/11/13	44	49.20	43	48.49	49.50	1	7,234	0.01%
2018/11/12	18	49.34	0	0.00	48.95	18	7,046	0.26%
2018/11/09	2	48.90	9	48.62	48.90	-7	6,990	-0.10%
2018/11/08	9	47.98	9	47.98	47.05	0	6,783	0.00%
2018/11/07	10	47.31	4	47.91	47.95	6	6,736	0.09%
2018/11/06	14	47.86	13	46.58	46.30	1	6,684	0.01%
2018/11/05	0	0.00	3	47.00	47.40	-3	6,588	-0.05%
2018/11/02	12	48.41	13	48.42	48.20	-1	6,511	-0.02%
2018/11/01	5	50.70	5	50.02	51.30	0	6,165	0.00%
2018/10/31	5	49.07	3	48.87	48.00	2	6,075	0.03%
2018/10/30	2	47.95	2	48.50	48.50	0	6,028	0.00%
2018/10/29	0	0.00	2	47.30	47.65	-2	6,022	-0.03%
2018/10/26	4	46.13	3	48.07	46.00	1	6,001	0.02%
2018/10/25	9	48.27	5	47.85	48.45	4	5,967	0.07%
2018/10/24	3	51.60	4	50.95	50.90	-1	5,993	-0.02%
2018/10/23	4	51.95	10	52.41	50.70	-6	5,973	-0.10%
2018/10/22	10	52.10	5	52.48	52.30	5	6,050	0.08%
2018/10/19	35	48.62	38	48.86	50.70	-3	5,930	-0.05%
2018/10/18	3	49.45	1	49.80	48.45	2	5,829	0.03%
2018/10/17	22	49.16	21	48.78	48.25	1	5,994	0.02%
2018/10/16	1	48.10	1	48.90	48.10	0	6,125	0.00%
2018/10/15	10	47.30	11	47.33	47.40	-1	6,159	-0.02%
2018/10/12	1	45.70	2	45.00	47.00	-1	6,344	-0.02%
2018/10/11	2	44.45	12	44.33	44.45	-10	6,514	-0.15%
2018/10/09	12	49.64	11	49.18	48.75	1	6,289	0.02%
2018/10/08	10	54.80	10	54.70	53.40	0	6,050	0.00%
2018/10/05	23	53.90	30	54.07	53.30	-7	5,974	-0.12%
2018/10/04	4	55.55	10	55.76	56.70	-6	5,850	-0.10%
2018/10/03	6	57.12	8	56.96	56.10	-2	5,789	-0.03%
2018/10/02	11	57.27	10	56.35	55.70	1	5,593	0.02%
2018/10/01	11	56.76	24	56.03	57.50	-13	5,482	-0.24%
2018/09/28	10	52.00	11	52.58	52.40	-1	5,263	-0.02%
2018/09/27	0	0.00	1	51.90	51.30	-1	5,242	-0.02%
2018/09/26	10	52.00	15	52.37	51.70	-5	5,240	-0.10%
2018/09/21	10	51.00	10	50.75	51.40	0	5,236	0.00%
2018/09/20	20	51.15	20	50.35	50.20	0	5,264	0.00%
2018/09/18	3	50.00	2	50.70	50.30	1	5,259	0.02%
2018/09/17	2	51.75	0	0.00	51.40	2	5,256	0.04%
2018/09/14	21	51.65	20	51.75	52.00	1	5,238	0.02%
2018/09/13	10	51.50	14	50.77	50.70	-4	5,246	-0.08%
2018/09/12	0	0.00	30	50.40	51.30	-30	5,242	-0.57%
2018/09/11	20	49.10	45	50.36	50.50	-25	5,246	-0.48%
2018/09/10	14	51.41	21	48.60	48.20	-7	5,217	-0.13%
2018/09/07	30	53.13	59	51.27	51.40	-29	5,124	-0.57%
2018/09/06	4	55.63	6	56.32	55.10	-2	5,042	-0.04%
2018/09/05	10	54.90	10	54.80	54.80	0	4,910	0.00%
2018/09/04	13	55.28	12	54.63	54.80	1	4,947	0.02%
2018/09/03	4	55.45	0	0.00	54.60	4	4,929	0.08%
2018/08/31	6	58.28	6	57.83	57.50	0	4,856	0.00%
2018/08/29	5	56.20	6	57.70	58.40	-1	5,200	-0.02%
2018/08/28	10	56.10	10	55.50	55.50	0	5,216	0.00%
2018/08/27	5	54.10	6	54.42	55.20	-1	5,241	-0.02%
2018/08/24	1	53.60	4	53.63	53.40	-3	5,258	-0.06%
2018/08/21	1	53.30	0	0.00	53.50	1	5,428	0.02%
2018/08/20	22	56.33	20	53.00	53.30	2	5,452	0.04%
2018/08/17	10	57.50	10	56.90	56.90	0	5,360	0.00%
2018/08/16	1	56.90	6	56.62	56.70	-5	5,465	-0.09%
2018/08/15	0	0.00	1	57.60	57.60	-1	5,472	-0.02%
2018/08/13	20	60.80	2	59.10	58.20	18	5,609	0.32%
2018/08/10	1	61.40	0	0.00	61.30	1	5,574	0.02%
2018/08/09	1	62.20	0	0.00	61.70	1	5,699	0.02%
2018/08/08	0	0.00	1	62.60	62.30	-1	5,729	-0.02%
2018/08/07	12	63.63	5	63.34	62.30	7	5,763	0.12%
2018/08/06	6	62.80	3	63.00	63.10	3	5,704	0.05%
2018/08/03	5	62.50	5	61.70	61.80	0	5,672	0.00%
2018/08/02	20	62.10	20	61.20	61.10	0	5,662	0.00%
2018/08/01	7	62.44	3	62.73	62.50	4	5,636	0.07%
2018/07/31	1	61.80	2	62.35	60.60	-1	5,546	-0.02%
2018/07/30	4	60.75	1	61.00	60.40	3	5,491	0.05%
2018/07/27	4	60.68	2	62.20	62.20	2	5,676	0.04%
2018/07/26	20	61.30	20	61.00	61.00	0	5,536	0.00%
2018/07/25	2	60.80	0	0.00	60.80	2	5,528	0.04%
2018/07/24	8	61.38	7	60.94	61.10	1	5,503	0.02%
2018/07/23	4	64.93	2	63.90	63.60	2	5,308	0.04%
2018/07/20	24	67.03	23	67.75	67.80	1	5,209	0.02%
2018/07/19	17	67.51	8	67.86	66.30	9	5,284	0.17%
2018/07/18	2	66.40	5	66.16	67.90	-3	5,321	-0.06%
2018/07/17	0	0.00	1	62.40	62.30	-1	5,165	-0.02%
2018/07/13	2	62.45	0	0.00	62.40	2	5,435	0.04%
2018/07/12	2	61.40	3	61.37	61.70	-1	5,790	-0.02%
2018/07/10	1	59.20	1	58.70	59.40	0	6,364	0.00%
2018/07/09	4	61.13	2	61.20	61.00	2	6,770	0.03%
2018/07/06	1	61.10	1	62.30	61.10	0	6,760	0.00%
2018/06/26	0	0.00	300	62.31	62.60	-300	6,878	-4.36%	大賣/鉅額交易
2018/06/25	0	0.00	29	62.90	63.00	-29	6,880	-0.42%
2018/06/22	1	62.50	0	0.00	62.40	1	6,917	0.01%
2018/06/21	0	0.00	204	64.25	64.00	-204	6,896	-2.96%	大賣/鉅額交易
2018/06/20	3	63.47	0	0.00	63.30	3	6,947	0.04%
2018/06/19	33	65.75	1	65.20	65.00	32	6,953	0.46%
2018/06/15	10	65.50	1	65.70	66.40	9	6,975	0.13%
2018/06/14	3	65.50	17	66.79	65.50	-14	6,966	-0.20%
2018/06/13	0	0.00	2	65.95	65.50	-2	7,088	-0.03%
2018/06/12	2	65.30	0	0.00	65.10	2	7,191	0.03%
2018/06/11	2	66.45	0	0.00	66.20	2	7,214	0.03%
2018/06/08	1	66.60	0	0.00	66.70	1	7,249	0.01%
2018/06/07	57	67.73	2	67.50	66.80	55	7,316	0.75%
2018/06/06	3	69.23	4	69.05	69.50	-1	7,194	-0.01%
2018/06/05	0	0.00	4	67.13	67.30	-4	7,006	-0.06%
2018/06/04	30	65.90	2	66.00	65.70	28	7,034	0.40%
2018/05/31	0	0.00	1	66.10	64.30	-1	7,037	-0.01%
2018/05/30	3	66.23	3	66.17	65.80	0	7,034	0.00%
2018/05/29	11	66.89	5	67.32	66.00	6	7,029	0.09%
2018/05/28	2	65.95	2	65.75	66.80	0	6,988	0.00%
2018/05/25	1	66.30	0	0.00	65.90	1	7,093	0.01%
2018/05/24	4	65.55	2	66.60	66.60	2	7,119	0.03%
2018/05/23	1	65.50	1	65.00	65.10	0	7,096	0.00%
2018/05/21	2	66.15	2	65.50	65.10	0	7,327	0.00%
2018/05/18	1	64.20	0	0.00	64.40	1	7,305	0.01%
2018/05/17	1	64.20	1	65.80	64.20	0	7,663	0.00%
2018/05/11	1	65.00	1	64.20	64.50	0	8,955	0.00%
2018/05/10	2	64.50	1	65.10	64.50	1	9,567	0.01%
2018/05/09	2	63.80	0	0.00	63.00	2	9,803	0.02%
2018/05/07	0	0.00	20	62.40	62.70	-20	10,436	-0.19%
2018/05/04	25	60.98	8	61.31	61.20	17	10,847	0.16%
2018/05/02	0	0.00	5	64.50	65.60	-5	11,215	-0.04%
2018/04/30	11	65.11	5	65.00	65.20	6	11,407	0.05%
2018/04/27	1	64.40	1	64.90	64.20	0	11,456	0.00%
2018/04/26	2	65.95	1	63.50	63.50	1	11,494	0.01%
2018/04/25	2	65.20	2	64.35	65.50	0	11,423	0.00%
2018/04/24	2	63.75	2	61.65	62.90	0	11,292	0.00%
2018/04/23	5	66.94	1	66.00	66.00	4	11,038	0.04%
2018/04/20	4	68.88	0	0.00	68.10	4	10,952	0.04%
2018/04/19	4	68.55	2	67.80	67.80	2	10,791	0.02%
2018/04/18	15	68.97	19	68.82	68.50	-4	10,695	-0.04%
2018/04/17	75	75.17	9	72.84	71.00	66	10,337	0.64%
2018/04/16	14	78.91	123	79.49	78.20	-109	10,028	-1.09%	大賣/鉅額交易
2018/04/13	114	78.45	7	78.13	77.50	107	9,783	1.09%	大買/鉅額交易
2018/04/12	0	0.00	1	71.60	72.60	-1	9,424	-0.01%
2018/04/11	11	71.49	8	71.98	71.70	3	9,583	0.03%
2018/04/10	2	72.15	2	72.10	71.70	0	9,573	0.00%
2018/04/09	1	72.30	0	0.00	72.70	1	9,556	0.01%
2018/04/03	13	71.12	0	0.00	71.20	13	9,530	0.14%
2018/03/31	0	0.00	1	72.80	72.80	-1	9,492	-0.01%
2018/03/29	5	73.80	5	72.56	72.40	0	9,550	0.00%
2018/03/27	2	74.00	4	72.98	73.10	-2	9,510	-0.02%
2018/03/26	1	70.60	5	71.58	71.40	-4	9,514	-0.04%
2018/03/23	4	70.38	0	0.00	71.10	4	9,584	0.04%
2018/03/22	1	72.50	0	0.00	72.50	1	9,572	0.01%
2018/03/21	1	73.50	1	74.50	73.50	0	9,582	0.00%
2018/03/20	1	73.50	0	0.00	73.40	1	9,571	0.01%
2018/03/19	3	74.93	43	75.75	74.10	-40	9,578	-0.42%
2018/03/16	2	74.00	4	73.65	73.50	-2	9,445	-0.02%
2018/03/15	5	73.26	2	73.15	72.90	3	9,417	0.03%
2018/03/14	4	72.33	1	71.90	71.90	3	9,447	0.03%
2018/03/13	8	73.43	5	73.46	73.20	3	9,506	0.03%
2018/03/12	6	71.85	7	71.76	71.90	-1	9,604	-0.01%
2018/03/08	8	72.40	2	72.10	72.10	6	9,799	0.06%
2018/03/07	1	69.40	6	70.42	70.20	-5	9,717	-0.05%
2018/03/06	3	69.93	1	69.80	70.00	2	9,756	0.02%
2018/03/05	6	70.93	7	70.96	70.00	-1	9,774	-0.01%
2018/03/02	2	71.05	0	0.00	71.00	2	9,787	0.02%
2018/03/01	3	71.67	0	0.00	71.90	3	9,791	0.03%
2018/02/27	5	74.02	7	74.24	72.60	-2	9,849	-0.02%
2018/02/26	1	73.40	5	73.58	73.20	-4	9,747	-0.04%
2018/02/23	4.1	73.01	2	73.60	72.90	2.1	9,745	0.02%
2018/02/22	6	72.77	0	0.00	72.50	6	9,784	0.06%
2018/02/21	4	73.18	16	73.43	73.70	-12	9,834	-0.12%
2018/02/12	7	69.49	5	69.74	68.90	2	9,840	0.02%
2018/02/09	43	66.07	19	67.12	69.80	24	9,841	0.24%
2018/02/08	28	72.05	9	71.66	70.80	19	9,486	0.20%
2018/02/07	8	77.73	8	78.59	75.50	0	9,260	0.00%
2018/02/06	65	78.48	38	76.86	76.60	27	9,230	0.29%
2018/02/05	33	85.61	16	85.85	85.00	17	8,934	0.19%
2018/02/02	44	92.41	115	92.86	91.40	-71	8,933	-0.79%	大賣/
2018/02/01	15	102.17	5	104.00	101.50	10	8,656	0.12%
2018/01/31	114	103.96	24	103.44	104.00	90	8,489	1.06%	大買/
2018/01/30	17	100.68	10	101.31	99.50	7	8,227	0.09%
2018/01/29	4	100.38	25	100.74	100.50	-21	8,091	-0.26%
2018/01/26	3	96.80	3	97.07	96.80	0	7,838	0.00%
2018/01/25	5	93.94	18	95.44	94.70	-13	7,710	-0.17%
2018/01/24	2	91.55	9	92.53	92.90	-7	7,540	-0.09%
2018/01/23	4	90.33	6	90.00	88.30	-2	7,405	-0.03%
2018/01/22	0	0.00	2	88.80	88.70	-2	7,440	-0.03%
2018/01/19	1	86.90	0	0.00	86.70	1	7,471	0.01%
2018/01/18	1	87.10	1	87.60	86.70	0	7,480	0.00%
2018/01/16	5	87.60	5	87.30	87.60	0	7,569	0.00%
2018/01/15	0	0.00	1	86.30	86.40	-1	7,571	-0.01%
2018/01/12	0	0.00	1	86.30	86.10	-1	7,609	-0.01%
2018/01/11	0	0.00	1	84.80	84.70	-1	7,656	-0.01%
2018/01/10	4	84.70	2	84.50	84.50	2	7,841	0.03%
2018/01/09	2	86.45	1	86.00	85.80	1	7,898	0.01%
2018/01/08	4	88.20	1	87.30	87.20	3	7,993	0.04%
2018/01/05	3	88.10	3	88.77	87.20	0	7,976	0.00%
2018/01/04	11	84.43	6	84.92	85.80	5	7,890	0.06%
2018/01/02	2	83.00	2	83.70	83.70	0	8,156	0.00%