TPK-KY (3673)-日盛券商分點個股進出

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
37.15
漲跌
▲0.70
漲幅
+1.92%
成交量
1,065張
產業
上市光電類股
548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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	1	33.90	0	0.00	33.95	1	1,695	0.06%
2023/04/06	2	33.90	0	0.00	34.05	2	1,688	0.12%
2023/03/31	2	34.23	0	0.00	34.25	2	1,679	0.12%
2023/03/30	2	34.55	0	0.00	34.30	2	1,673	0.12%
2023/03/29	1	34.15	3	34.63	34.65	-2	1,665	-0.12%
2023/03/28	9	34.40	1	34.30	34.30	8	1,666	0.48%
2023/03/27	9	35.14	1	35.00	35.00	8	1,634	0.49%
2023/03/24	13	35.42	3	35.60	35.30	10	1,629	0.61%
2023/03/23	4	35.26	2	35.40	35.15	2	1,604	0.12%
2023/03/22	5	35.44	10	35.62	35.30	-5	1,593	-0.31%
2023/03/21	6	34.88	0	0.00	34.75	6	1,549	0.39%
2023/03/20	1	34.65	5	34.87	34.75	-4	1,534	-0.26%
2023/03/17	4	34.43	1	34.35	34.35	3	1,525	0.20%
2023/03/16	6	34.66	15	34.97	34.10	-9	1,501	-0.60%
2023/03/15	5	34.67	125	34.56	34.40	-120	1,467	-8.18%	大賣/鉅額交易
2023/03/14	4	35.09	5	35.52	35.00	-1	1,453	-0.07%
2023/03/13	5	35.49	12	35.47	35.60	-7	1,411	-0.50%
2023/03/10	48	34.53	1	34.50	34.50	47	1,357	3.46%
2023/03/09	11	35.72	0	0.00	35.50	11	1,311	0.84%
2023/03/08	7	36.03	113	36.00	36.10	-106	1,277	-8.30%	大賣/鉅額交易
2023/03/07	12	36.75	8	36.73	36.75	4	1,226	0.33%
2023/03/06	8	35.99	11	36.20	36.50	-3	1,156	-0.26%
2023/03/03	78	34.21	1	34.30	34.10	77	1,046	7.36%
2023/03/02	10	34.13	10	34.03	33.90	0	1,037	0.00%
2023/03/01	2	33.70	0	0.00	33.75	2	1,000	0.20%
2023/02/24	13	34.15	48	34.08	34.20	-35	970	-3.60%
2023/02/23	6	34.83	223	35.09	35.05	-217	888	-24.41%	大賣/鉅額交易
2023/02/22	1	31.40	8	33.08	33.95	-7	712	-0.98%
2023/02/21	24	31.83	0	0.00	31.75	24	604	3.97%
2023/02/20	0	0.00	2	31.88	31.95	-2	605	-0.33%
2023/02/16	0	0.00	5	31.11	31.20	-5	612	-0.82%
2023/02/15	0	0.00	3	30.85	30.85	-3	621	-0.48%
2023/02/10	61	30.92	0	0.00	30.70	61	632	9.65%
2023/02/09	3	30.90	0	0.00	30.80	3	639	0.47%
2023/02/08	2	31.25	1	31.30	31.25	1	639	0.16%
2023/02/07	2	31.13	0	0.00	31.10	2	638	0.31%
2023/02/03	0	0.00	1	31.40	31.35	-1	634	-0.16%
2023/02/02	0	0.00	4	30.85	31.05	-4	627	-0.64%
2023/02/01	1	30.55	0	0.00	30.60	1	659	0.15%
2023/01/31	10	30.55	4	30.30	30.60	6	665	0.90%
2023/01/30	0	0.00	1	30.10	30.05	-1	674	-0.15%
2023/01/16	1	29.55	0	0.00	29.55	1	677	0.15%
2023/01/12	0	0.00	1	29.95	29.95	-1	700	-0.14%
2023/01/09	0	0.00	3	30.10	30.05	-3	709	-0.42%
2023/01/06	0	0.00	5	29.90	29.90	-5	724	-0.69%
2023/01/05	0	0.00	2	29.98	29.80	-2	740	-0.27%
2023/01/04	0	0.00	5	29.79	29.80	-5	748	-0.67%
2023/01/03	4	29.30	0	0.00	29.50	4	765	0.52%
2022/12/29	2	29.28	0	0.00	29.35	2	791	0.25%
2022/12/28	0	0.00	2	29.75	29.55	-2	794	-0.25%
2022/12/27	0	0.00	2	29.95	29.85	-2	796	-0.25%
2022/12/23	1	29.45	0	0.00	29.70	1	810	0.12%
2022/12/20	5	30.07	0	0.00	29.50	5	843	0.59%
2022/12/16	4	30.19	0	0.00	30.30	4	867	0.46%
2022/12/15	0	0.00	1	30.95	30.85	-1	875	-0.11%
2022/12/14	0	0.00	8	31.03	30.80	-8	880	-0.91%
2022/12/08	0	0.00	2	30.53	30.55	-2	888	-0.23%
2022/12/07	6	30.59	0	0.00	30.45	6	897	0.67%
2022/12/06	10	31.44	0	0.00	30.80	10	891	1.12%
2022/12/02	0	0.00	3	31.97	32.05	-3	888	-0.34%
2022/12/01	0	0.00	2	32.20	31.85	-2	892	-0.22%
2022/11/30	0	0.00	4	31.70	31.80	-4	891	-0.45%
2022/11/28	1	30.85	0	0.00	31.00	1	892	0.11%
2022/11/25	1	31.05	0	0.00	30.95	1	913	0.11%
2022/11/24	0	0.00	1	31.45	31.45	-1	923	-0.11%
2022/11/23	0	0.00	1	31.20	31.15	-1	923	-0.11%
2022/11/22	0	0.00	2	30.95	31.05	-2	963	-0.21%
2022/11/17	0	0.00	7	31.29	31.55	-7	1,091	-0.64%
2022/11/10	1	30.15	0	0.00	30.35	1	1,242	0.08%
2022/11/08	0	0.00	4	30.50	30.10	-4	1,254	-0.32%
2022/11/04	0	0.00	2	29.75	29.90	-2	1,279	-0.16%
2022/11/03	0	0.00	2	29.65	29.70	-2	1,276	-0.16%
2022/10/31	0	0.00	6	28.59	28.50	-6	1,267	-0.47%
2022/10/28	8	28.45	0	0.00	28.10	8	1,268	0.63%
2022/10/25	1	29.85	0	0.00	29.80	1	1,219	0.08%
2022/10/21	3	30.18	1	30.15	29.80	2	1,222	0.16%
2022/10/20	8	30.66	175	30.50	30.50	-167	1,219	-13.70%	大賣/鉅額交易
2022/10/18	0	0.00	2	31.85	31.60	-2	1,208	-0.17%
2022/10/17	0	0.00	4	31.20	31.40	-4	1,207	-0.33%
2022/10/14	0	0.00	9	31.14	31.65	-9	1,210	-0.74%
2022/10/13	5	30.17	0	0.00	29.80	5	1,219	0.41%
2022/10/12	1	30.65	14	30.63	31.05	-13	1,210	-1.07%
2022/10/11	13	31.18	0	0.00	30.95	13	1,208	1.08%
2022/10/07	5	32.42	16	32.73	32.60	-11	1,189	-0.92%
2022/10/05	1	31.95	0	0.00	31.85	1	1,172	0.09%
2022/09/30	1	30.80	0	0.00	31.55	1	1,174	0.09%
2022/09/27	9	32.08	0	0.00	32.25	9	1,153	0.78%
2022/09/26	24	33.08	60	32.87	32.15	-36	1,153	-3.12%
2022/09/23	44	34.72	4	34.80	34.20	40	1,160	3.45%
2022/09/22	4	34.13	0	0.00	34.30	4	1,171	0.34%
2022/09/19	0	0.00	1	34.80	34.85	-1	1,185	-0.08%
2022/09/16	1	34.95	0	0.00	35.00	1	1,189	0.08%
2022/09/13	6	35.78	0	0.00	35.60	6	1,197	0.50%
2022/09/12	1	35.50	0	0.00	35.95	1	1,209	0.08%
2022/09/08	0	0.00	4	35.40	35.45	-4	1,213	-0.33%
2022/09/07	1	34.50	1	34.80	34.40	0	1,216	0.00%
2022/09/02	4	35.45	3	35.55	35.45	1	1,207	0.08%
2022/08/29	1	36.05	1	36.40	36.05	0	1,214	0.00%
2022/08/26	10	37.49	9	37.78	37.50	1	1,183	0.08%
2022/08/25	1	36.65	0	0.00	36.85	1	1,090	0.09%
2022/08/24	0	0.00	1	36.80	36.00	-1	1,069	-0.09%
2022/08/23	5	36.48	8	36.91	36.40	-3	1,050	-0.29%
2022/08/22	6	36.40	3	36.60	36.35	3	1,010	0.30%
2022/08/19	0	0.00	8	34.90	36.10	-8	934	-0.86%
2022/08/12	4	34.20	0	0.00	34.10	4	880	0.45%
2022/08/11	9	35.10	0	0.00	35.35	9	859	1.05%
2022/08/10	1	34.75	0	0.00	34.80	1	852	0.12%
2022/08/09	0	0.00	4	34.55	34.45	-4	852	-0.47%
2022/08/08	0	0.00	1	34.10	34.25	-1	859	-0.12%
2022/07/28	4	34.10	0	0.00	34.10	4	987	0.40%
2022/07/27	0	0.00	4	34.65	34.70	-4	983	-0.41%
2022/07/14	0	0.00	1	34.30	34.40	-1	1,030	-0.10%
2022/07/08	0	0.00	2	34.20	34.05	-2	1,040	-0.19%
2022/07/04	0	0.00	1	32.45	32.20	-1	1,106	-0.09%
2022/07/01	1	32.70	0	0.00	32.35	1	1,134	0.09%
2022/06/29	0	0.00	2	34.85	34.85	-2	1,119	-0.18%
2022/06/27	0	0.00	34	34.17	35.10	-34	1,115	-3.05%
2022/06/24	34	33.79	0	0.00	33.50	34	1,097	3.10%
2022/06/20	0	0.00	3	33.50	33.00	-3	1,104	-0.27%
2022/06/10	0	0.00	1	35.35	35.20	-1	1,135	-0.09%
2022/06/07	6	35.50	4	35.70	35.20	2	1,149	0.17%
2022/06/06	0	0.00	0.2	34.88	34.80	-0.2	1,115	-0.02%
2022/06/02	0	0.00	3	34.00	34.00	-3	1,134	-0.26%
2022/06/01	0	0.00	1	34.50	33.95	-1	1,155	-0.09%
2022/05/31	0	0.00	2	34.35	34.25	-2	1,156	-0.17%
2022/05/27	0	0.00	2	33.80	33.70	-2	1,185	-0.17%
2022/05/26	0	0.00	0.1	33.80	33.50	-0.1	1,203	-0.01%
2022/05/25	0	0.00	2	33.45	33.30	-2	1,226	-0.16%
2022/05/20	1	33.15	0	0.00	33.25	1	1,251	0.08%
2022/05/19	1	31.90	0	0.00	32.25	1	1,252	0.08%
2022/05/18	3	32.82	1.1	33.01	32.90	1.9	1,250	0.15%
2022/05/16	0	0.00	0.1	32.18	32.15	-0.1	1,263	-0.01%
2022/05/09	3	32.42	0	0.00	31.85	3	1,214	0.25%
2022/05/06	0.1	33.50	0	0.00	33.30	0.1	1,180	0.01%
2022/04/27	1.3	34.02	0	0.00	34.05	1.3	1,193	0.11%
2022/04/26	0.1	35.00	0	0.00	35.10	0.1	1,183	0.01%
2022/04/13	0	0.00	2	36.05	36.05	-2	1,599	-0.13%
2022/04/12	0	0.00	2	35.60	35.85	-2	1,604	-0.12%
2022/04/11	0	0.00	1	36.10	36.10	-1	1,606	-0.06%
2022/04/08	4	35.05	0	0.00	35.15	4	1,578	0.25%
2022/04/07	2	35.48	6	35.20	35.20	-4	1,597	-0.25%
2022/04/01	6	36.62	0	0.00	36.65	6	1,567	0.38%
2022/03/22	0	0.00	0.1	38.40	38.40	-0.1	1,660	-0.01%
2022/03/14	1	37.20	0	0.00	37.30	1	1,737	0.06%
2022/03/11	0	0.00	5	37.20	37.40	-5	1,744	-0.29%
2022/03/10	1	36.80	0	0.00	37.00	1	1,752	0.06%
2022/03/09	1	36.05	0	0.00	35.85	1	1,739	0.06%
2022/03/08	1.1	36.63	0	0.00	35.55	1.1	1,740	0.06%
2022/03/07	4.1	37.08	0	0.00	36.90	4.1	1,716	0.24%
2022/03/02	1	37.85	0	0.00	37.90	1	1,749	0.06%
2022/02/25	0.1	39.00	0	0.00	38.45	0.1	1,758	0.01%
2022/02/24	15	39.38	0	0.00	39.05	15	1,745	0.86%
2022/02/23	2	40.15	1	39.90	40.15	1	1,758	0.06%
2022/02/21	1	40.50	4	40.65	40.45	-3	1,839	-0.16%
2022/02/17	3	39.95	0	0.00	39.65	3	1,896	0.16%
2022/02/16	1	39.65	1	39.30	39.30	0	1,934	0.00%
2022/02/15	1	39.60	0	0.00	39.25	1	1,945	0.05%
2022/02/14	4.2	39.31	0	0.00	39.50	4.2	1,981	0.21%
2022/02/11	0.1	40.25	0	0.00	40.10	0.1	1,984	0.01%
2022/02/10	1	40.70	0	0.00	40.80	1	1,991	0.05%
2022/01/26	0	0.00	2	39.58	39.40	-2	2,074	-0.10%
2022/01/25	4	39.76	1	39.35	39.45	3	2,196	0.14%
2022/01/20	1	41.00	0	0.00	41.00	1	2,711	0.04%
2022/01/18	1	41.05	2	41.10	40.95	-1	2,793	-0.04%
2022/01/17	1	41.05	2	40.98	41.05	-1	2,929	-0.03%
2022/01/14	8	40.77	0	0.00	40.70	8	2,925	0.27%
2022/01/12	6	42.07	4	42.45	41.80	2	2,903	0.07%
2022/01/10	4	42.60	6	43.01	42.70	-2	2,863	-0.07%
2022/01/07	31	44.71	21	44.76	43.70	10	2,813	0.36%
2021/12/30	0	0.00	2	43.75	43.45	-2	2,520	-0.08%
2021/12/27	1	43.35	0	0.00	43.10	1	2,544	0.04%
2021/12/23	0	0.00	1	43.20	42.95	-1	2,583	-0.04%
2021/12/22	0	0.00	3	43.00	42.80	-3	2,585	-0.12%
2021/12/21	2	43.00	6	42.87	42.75	-4	2,579	-0.16%
2021/12/20	0	0.00	2	42.50	42.55	-2	2,570	-0.08%
2021/12/17	1	42.20	9	42.11	42.10	-8	2,564	-0.31%
2021/12/16	0	0.00	6	42.40	42.30	-6	2,562	-0.23%
2021/12/15	2	41.60	0	0.00	41.35	2	2,564	0.08%
2021/12/14	5	41.78	2	41.73	41.60	3	2,646	0.11%
2021/12/13	0	0.00	6	42.97	42.50	-6	2,648	-0.23%
2021/12/10	0	0.00	10	42.20	41.85	-10	2,631	-0.38%
2021/12/09	0	0.00	14	42.01	41.90	-14	2,626	-0.53%
2021/12/08	6	41.60	6	41.95	41.60	0	2,602	0.00%
2021/12/07	1	41.00	0	0.00	41.30	1	2,596	0.04%
2021/12/06	1	40.40	0	0.00	41.40	1	2,593	0.04%
2021/12/02	1	40.20	0	0.00	40.25	1	2,646	0.04%
2021/12/01	4	40.25	0	0.00	40.45	4	2,639	0.15%
2021/11/29	8	39.85	0	0.00	39.90	8	2,644	0.30%
2021/11/25	0	0.00	1	41.90	41.90	-1	2,608	-0.04%
2021/11/23	1	42.10	0	0.00	41.80	1	2,568	0.04%
2021/11/18	1	41.75	0	0.00	41.35	1	2,535	0.04%
2021/11/16	0	0.00	66	41.21	41.15	-66	2,434	-2.71%
2021/11/15	1	42.20	3	42.20	41.85	-2	2,433	-0.08%
2021/11/11	0	0.00	4	41.80	40.80	-4	2,417	-0.17%
2021/11/10	0	0.00	1	40.95	40.70	-1	2,409	-0.04%
2021/11/08	0	0.00	1	40.75	40.75	-1	2,433	-0.04%
2021/11/05	5	40.53	0	0.00	40.40	5	2,501	0.20%
2021/11/04	2	41.75	0	0.00	41.05	2	2,504	0.08%
2021/11/02	1	41.80	5	41.49	40.75	-4	2,478	-0.16%
2021/11/01	454	44.02	449	44.22	43.20	5	2,378	0.21%	大買/大賣/
2021/10/29	24	42.83	13	43.24	42.50	11	2,209	0.50%
2021/10/28	25	42.15	34	42.85	44.30	-9	2,034	-0.44%
2021/10/27	4	39.55	4	40.20	40.30	0	1,858	0.00%
2021/10/25	5	40.53	17	40.75	41.05	-12	1,805	-0.66%
2021/10/22	5	38.20	0	0.00	38.25	5	1,700	0.29%
2021/10/13	0	0.00	40	37.08	37.10	-40	1,809	-2.21%
2021/10/07	0	0.00	12	38.55	38.95	-12	1,828	-0.66%
2021/10/05	0	0.00	25	38.54	38.60	-25	1,845	-1.35%
2021/10/04	20	39.00	77	38.85	39.00	-57	1,870	-3.05%
2021/10/01	110	38.98	33	38.45	38.45	77	1,908	4.03%	大買/
2021/09/28	12	37.85	0	0.00	37.85	12	1,893	0.63%
2021/09/27	0.1	37.70	1	37.90	37.90	-0.9	1,906	-0.05%
2021/09/22	78	37.20	0	0.00	37.20	78	2,133	3.66%
2021/09/16	0	0.00	2	38.20	38.40	-2	2,034	-0.10%
2021/09/14	0	0.00	1	38.40	38.05	-1	2,032	-0.05%
2021/09/10	3	37.70	0	0.00	38.10	3	2,081	0.14%
2021/09/08	4	37.23	0	0.00	36.85	4	2,092	0.19%
2021/09/03	4	39.40	0	0.00	39.75	4	2,104	0.19%
2021/08/31	0	0.00	10	39.30	39.40	-10	2,149	-0.47%
2021/08/24	0	0.00	1	39.05	39.05	-1	2,275	-0.04%
2021/08/20	0	0.00	3	38.55	38.30	-3	2,358	-0.13%
2021/08/19	0	0.00	3	38.70	38.60	-3	2,385	-0.13%
2021/08/18	1	38.70	0	0.00	39.25	1	2,402	0.04%
2021/08/13	2	39.30	0	0.00	39.10	2	2,458	0.08%
2021/08/11	6	40.99	1	41.00	39.80	5	2,508	0.20%
2021/08/06	1	42.90	0	0.00	42.85	1	2,716	0.04%
2021/08/05	0	0.00	1	43.40	42.85	-1	2,900	-0.03%
2021/08/03	1	42.90	0	0.00	42.45	1	3,432	0.03%
2021/08/02	8	43.13	0	0.00	43.00	8	3,511	0.23%
2021/07/30	0	0.00	1	43.65	42.90	-1	3,725	-0.03%
2021/07/29	1	43.00	0	0.00	43.00	1	3,796	0.03%
2021/07/28	0	0.00	20	42.80	42.85	-20	3,976	-0.50%
2021/07/26	4	44.15	0	0.00	44.00	4	4,858	0.08%
2021/07/21	5	44.31	0	0.00	43.70	5	6,053	0.08%
2021/07/20	6.1	44.49	1	44.35	44.35	5.1	6,129	0.08%
2021/07/16	0	0.00	1	45.20	45.40	-1	6,246	-0.02%
2021/07/15	5	45.14	10	45.15	45.10	-5	6,322	-0.08%
2021/07/14	5	45.35	16	45.64	45.30	-11	6,380	-0.17%
2021/07/13	0.1	45.40	1	45.05	44.95	-0.9	6,548	-0.01%
2021/07/12	0	0.00	2	44.85	45.00	-2	6,614	-0.03%
2021/07/09	11	44.46	3	44.65	44.65	8	6,681	0.12%
2021/07/08	12	45.37	1	45.35	45.30	11	6,699	0.16%
2021/07/07	11	46.03	5	45.88	46.20	6	6,695	0.09%
2021/07/05	3	47.05	2	46.80	46.80	1	6,838	0.01%
2021/07/02	0.1	46.20	10	46.12	46.15	-9.9	6,923	-0.14%
2021/06/30	24	46.47	10	46.44	46.60	14	6,982	0.20%
2021/06/29	123	47.94	109	47.68	46.95	14	6,981	0.20%	大買/大賣/
2021/06/28	1	46.25	0	0.00	46.25	1	6,865	0.01%
2021/06/24	0.3	46.33	45	46.27	46.35	-44.7	7,075	-0.63%
2021/06/22	45	45.66	2.3	45.28	45.25	42.7	7,092	0.60%
2021/06/21	1	45.30	0	45.50	45.15	1	7,091	0.01%
2021/06/17	0	0.00	1.3	45.91	46.30	-1.3	7,169	-0.02%
2021/06/16	2	46.28	0	0.00	45.60	2	7,202	0.03%
2021/06/11	2	46.13	6	46.23	46.10	-4	7,259	-0.06%
2021/06/09	0.1	45.70	0	0.00	45.75	0.1	7,290	0.00%
2021/06/08	2.2	46.16	3	46.43	45.90	-0.8	7,324	-0.01%
2021/06/07	2.1	45.96	1	46.00	45.95	1.1	7,389	0.01%
2021/06/04	2	46.63	0	0.00	46.25	2	7,465	0.03%
2021/06/03	0.1	47.40	4	47.05	47.10	-3.9	7,645	-0.05%
2021/06/02	2	46.73	1	47.40	46.65	1	7,765	0.01%
2021/06/01	1	47.60	4	47.36	47.30	-3	7,887	-0.04%
2021/05/28	20	46.00	0	0.00	46.20	20	8,104	0.25%
2021/05/27	2	45.00	2	45.00	44.85	0	8,750	0.00%
2021/05/25	0	0.00	3	45.30	45.35	-3	9,336	-0.03%
2021/05/24	0	0.00	2	45.20	45.35	-2	9,303	-0.02%
2021/05/19	5	45.13	3	45.02	45.55	2	9,265	0.02%
2021/05/18	5	44.65	4	44.68	45.30	1	9,254	0.01%
2021/05/17	2.1	44.62	3	43.88	43.40	-0.9	9,214	-0.01%
2021/05/14	18.2	48.21	14	49.15	48.20	4.2	9,147	0.05%
2021/05/13	41.1	49.29	61	50.03	48.70	-19.9	9,073	-0.22%
2021/05/12	14	51.04	88.1	50.14	50.20	-74.1	8,880	-0.83%
2021/05/11	93	52.85	21	51.17	51.00	72	8,570	0.84%
2021/05/10	38	52.70	63	52.59	52.10	-25	8,381	-0.30%
2021/05/07	14	51.68	13	51.17	51.80	1	8,306	0.01%
2021/05/06	0	0.00	11.1	50.13	49.55	-11.1	8,117	-0.14%
2021/05/05	12	49.80	4.1	50.01	49.10	7.9	8,057	0.10%
2021/05/04	35	51.21	53	53.44	49.45	-18	7,886	-0.23%
2021/05/03	107.1	55.09	77	54.91	54.30	30.1	7,340	0.41%	大買/
2021/04/29	55	55.21	11	55.21	54.20	44	7,002	0.63%
2021/04/28	18.4	54.90	1	54.90	55.40	17.4	6,796	0.26%
2021/04/27	10.1	52.94	30	53.78	56.70	-19.9	6,320	-0.31%
2021/04/26	0	0.00	33	51.76	51.60	-33	5,953	-0.55%
2021/04/23	10	49.10	10	51.20	50.70	0	5,875	0.00%
2021/04/22	16	50.37	10	50.60	49.50	6	5,964	0.10%
2021/04/21	1	51.80	14	51.65	50.60	-13	5,941	-0.22%
2021/04/20	16	51.19	2	51.55	51.50	14	5,881	0.24%
2021/04/19	15	51.67	45	51.78	51.10	-30	5,832	-0.51%
2021/04/16	1	49.70	1	50.40	49.85	0	5,667	0.00%
2021/04/15	0	0.00	15	49.48	49.55	-15	5,648	-0.27%
2021/04/14	33	47.93	1	47.35	47.75	32	5,601	0.57%
2021/04/13	2	49.08	3	49.50	48.65	-1	5,604	-0.02%
2021/04/12	1	49.30	1	49.60	49.35	0	5,568	0.00%
2021/04/09	44	50.60	51	50.22	49.50	-7	5,567	-0.13%
2021/04/08	16	52.32	17	52.40	52.20	-1	5,458	-0.02%
2021/04/07	6	50.70	12	51.13	51.50	-6	5,365	-0.11%
2021/04/06	7	50.71	37	50.65	50.80	-30	5,325	-0.56%
2021/04/01	4	50.45	9	50.48	50.40	-5	5,304	-0.09%
2021/03/31	29	50.18	27	50.39	50.20	2	5,278	0.04%
2021/03/30	56	50.71	101	50.96	50.90	-45	5,252	-0.86%	大賣/
2021/03/29	5	49.90	5	50.50	50.30	0	5,092	0.00%
2021/03/26	7	50.10	17	50.14	49.70	-10	5,076	-0.20%
2021/03/25	4	49.98	3	50.30	50.10	1	5,086	0.02%
2021/03/24	1	49.60	5	49.70	49.95	-4	5,116	-0.08%
2021/03/23	1	51.00	2	50.38	49.70	-1	5,191	-0.02%
2021/03/22	1	50.20	13	50.06	50.50	-12	5,131	-0.23%
2021/03/19	20	49.76	194	49.78	49.55	-174	5,117	-3.40%	大賣/鉅額交易
2021/03/18	100	49.57	95	49.78	49.60	5	5,131	0.10%
2021/03/17	149	49.62	5	50.70	49.20	144	5,263	2.74%	大買/鉅額交易
2021/03/16	25	49.51	9	49.56	49.30	16	5,242	0.31%
2021/03/15	71	50.15	10	49.73	49.60	61	5,225	1.17%
2021/03/12	15	50.39	8	50.60	50.30	7	5,247	0.13%
2021/03/11	31	49.90	17	50.44	50.70	14	5,268	0.27%
2021/03/10	19	50.54	16	50.31	50.30	3	5,244	0.06%
2021/03/09	20	50.82	89	51.07	51.30	-69	5,193	-1.33%
2021/03/08	82	49.92	33	50.35	49.85	49	5,083	0.96%
2021/03/05	17	49.56	7	49.75	49.15	10	5,033	0.20%
2021/03/04	7	49.23	312	49.22	50.20	-305	4,909	-6.21%	大賣/鉅額交易
2021/03/03	224	49.10	26	48.88	49.10	198	4,795	4.13%	大買/鉅額交易
2021/03/02	46	49.69	14	48.98	48.10	32	4,671	0.69%
2021/02/26	112	49.22	102	49.97	50.20	10	4,017	0.25%	大買/大賣/
2021/02/25	0	0.00	1	45.60	45.65	-1	3,412	-0.03%
2021/02/24	10	45.48	1	45.20	45.10	9	3,427	0.26%
2021/02/22	1	45.25	3	45.32	45.80	-2	3,448	-0.06%
2021/02/19	0	0.00	2	44.60	44.65	-2	3,433	-0.06%
2021/02/17	0	0.00	10	43.81	43.60	-10	3,462	-0.29%
2021/02/05	15	42.94	56	43.47	43.70	-41	3,442	-1.19%
2021/02/04	0	0.00	110	41.97	41.90	-110	3,449	-3.19%	大賣/鉅額交易
2021/02/02	4	43.10	6	42.60	42.65	-2	3,526	-0.06%
2021/02/01	5	41.80	1	42.55	41.65	4	3,650	0.11%
2021/01/29	0	0.00	3	42.80	42.60	-3	3,822	-0.08%
2021/01/28	3	43.40	13	43.40	42.80	-10	3,810	-0.26%
2021/01/27	4	43.96	4	44.00	43.80	0	3,789	0.00%
2021/01/26	1	43.95	0	0.00	43.15	1	3,780	0.03%
2021/01/25	0	0.00	10	43.50	43.55	-10	3,784	-0.26%
2021/01/22	6	42.75	0	0.00	43.15	6	3,775	0.16%
2021/01/21	9	43.27	13	42.99	42.60	-4	3,768	-0.11%
2021/01/20	5	45.30	6	43.81	43.45	-1	3,747	-0.03%
2021/01/19	16	46.11	3	46.27	45.50	13	3,658	0.36%
2021/01/18	42	45.90	30	45.03	46.20	12	3,642	0.33%
2021/01/15	182	46.15	114	46.23	45.65	68	3,672	1.85%	大買/大賣/
2021/01/14	9	45.94	1	46.00	46.15	8	3,537	0.23%
2021/01/13	77	44.77	7	44.90	44.65	70	3,498	2.00%
2021/01/12	30	45.02	0	0.00	44.15	30	3,495	0.86%
2021/01/11	4	44.55	4	45.28	45.25	0	3,491	0.00%
2021/01/08	0	0.00	20	44.00	44.30	-20	3,529	-0.57%
2021/01/07	1	45.60	0	0.00	45.15	1	3,554	0.03%
2021/01/06	23	46.83	3	47.35	45.55	20	3,535	0.57%
2021/01/05	0	0.00	3	46.83	46.75	-3	3,511	-0.09%
2021/01/04	2	47.00	10	46.90	47.00	-8	3,511	-0.23%
2020/12/31	7	46.86	2	46.85	46.30	5	3,479	0.14%
2020/12/30	0.4	46.18	0	0.00	46.50	0.4	3,450	0.01%
2020/12/29	0	0.00	134	46.32	46.10	-134	3,439	-3.90%	大賣/鉅額交易
2020/12/28	1	46.60	2	46.83	46.60	-1	3,419	-0.03%
2020/12/25	0	0.00	11	46.50	46.45	-11	3,405	-0.32%
2020/12/24	20	46.11	10	46.15	45.65	10	3,385	0.30%
2020/12/23	61	45.05	0	0.00	45.00	61	3,362	1.81%
2020/12/22	31	46.60	3	46.25	45.60	28	3,377	0.83%
2020/12/21	32	46.48	8	46.45	46.60	24	3,399	0.71%
2020/12/18	72.3	46.46	61	46.34	46.50	11.3	3,378	0.33%
2020/12/17	2	45.55	4	45.89	45.85	-2	3,335	-0.06%
2020/12/16	10	44.20	0	0.00	44.35	10	3,283	0.30%
2020/12/15	0	0.00	10	43.91	43.90	-10	3,294	-0.30%
2020/12/14	62	44.69	1	43.80	44.70	61	3,329	1.83%
2020/12/11	11.1	44.79	0	0.00	44.20	11.1	3,371	0.33%
2020/12/10	5	46.69	1	47.20	46.55	4	3,273	0.12%
2020/12/09	12	47.70	1	47.90	47.95	11	3,236	0.34%
2020/12/08	18	48.58	0	0.00	47.65	18	3,227	0.56%
2020/12/07	14	48.18	10	47.83	48.10	4	3,192	0.13%
2020/12/03	7.1	47.58	0	0.00	47.30	7.1	3,190	0.22%
2020/12/02	3.1	48.00	5	48.15	48.00	-1.9	3,185	-0.06%
2020/12/01	15	46.80	28	47.55	47.45	-13	3,154	-0.41%
2020/11/30	0.1	47.00	5	46.40	46.80	-4.9	3,153	-0.16%
2020/11/27	28	46.80	4	46.80	46.70	24	3,468	0.69%
2020/11/26	5	46.35	1	46.45	46.45	4	3,661	0.11%
2020/11/25	10	46.20	1	46.35	46.10	9	3,683	0.24%
2020/11/24	0	0.00	3	46.05	45.90	-3	3,694	-0.08%
2020/11/23	0	0.00	3	46.55	46.30	-3	3,682	-0.08%
2020/11/19	6	46.09	4	46.15	46.15	2	3,696	0.05%
2020/11/17	2	45.95	1	46.60	45.75	1	3,721	0.03%
2020/11/16	9	46.26	0	0.00	46.30	9	3,831	0.23%
2020/11/13	8	45.78	0	0.00	45.75	8	3,907	0.20%
2020/11/11	2	46.35	0	0.00	46.55	2	3,953	0.05%
2020/11/10	4	46.81	0	0.00	46.10	4	4,035	0.10%
2020/11/09	1	46.60	6	46.46	46.35	-5	4,039	-0.12%
2020/11/06	68	48.80	62	48.07	48.20	6	3,974	0.15%
2020/11/05	0	0.00	3	50.77	50.90	-3	3,849	-0.08%
2020/11/04	5	50.06	1	50.00	49.95	4	3,935	0.10%
2020/11/03	5	50.40	1	50.50	50.20	4	4,172	0.10%
2020/10/30	0	0.00	1	50.30	50.40	-1	4,539	-0.02%
2020/10/29	2	48.40	2	49.15	50.20	0	5,013	0.00%
2020/10/28	2	49.65	9	49.75	49.60	-7	5,864	-0.12%
2020/10/27	5	51.10	0	0.00	50.90	5	6,091	0.08%
2020/10/26	0	0.00	10	51.14	51.30	-10	6,158	-0.16%
2020/10/23	14	52.94	13	52.58	52.30	1	6,175	0.02%
2020/10/22	0	0.00	2	51.50	52.10	-2	6,157	-0.03%
2020/10/20	5	51.20	1	51.30	51.60	4	6,186	0.06%
2020/10/19	1	52.40	1	51.50	51.90	0	6,246	0.00%
2020/10/16	1	51.70	1	51.00	51.10	0	6,416	0.00%
2020/10/15	50	52.40	2	52.40	52.50	48	6,494	0.74%
2020/10/13	0	0.00	16	50.50	50.50	-16	6,414	-0.25%
2020/10/08	13	50.10	1	50.30	49.85	12	6,384	0.19%
2020/10/06	0	0.00	1	50.00	50.00	-1	6,421	-0.02%
2020/10/05	0	0.00	1	49.35	49.40	-1	6,471	-0.02%
2020/09/30	1	49.10	0	0.00	49.10	1	6,500	0.02%
2020/09/28	3	48.45	1	48.80	48.70	2	6,576	0.03%
2020/09/25	9	48.61	5	48.43	47.65	4	6,644	0.06%
2020/09/24	4	49.46	9	49.72	49.05	-5	6,633	-0.08%
2020/09/23	8	51.01	10	51.00	50.80	-2	6,633	-0.03%
2020/09/22	2	51.30	4	51.30	51.00	-2	6,726	-0.03%
2020/09/21	5	52.60	5	52.80	51.90	0	6,730	0.00%
2020/09/18	1	52.30	1	52.30	53.00	0	6,713	0.00%
2020/09/17	11	52.25	3	52.37	52.30	8	6,733	0.12%
2020/09/16	26	52.59	22	52.05	51.80	4	6,734	0.06%
2020/09/15	0	0.00	12	52.29	52.80	-12	6,707	-0.18%
2020/09/11	8	50.03	3	49.65	49.70	5	6,744	0.07%
2020/09/10	1	50.10	12	50.89	50.00	-11	6,757	-0.16%
2020/09/09	13	50.38	0	0.00	50.60	13	6,774	0.19%
2020/09/08	5	50.42	0	0.00	50.00	5	6,791	0.07%
2020/09/07	5	52.16	3	51.37	51.00	2	6,866	0.03%
2020/09/04	18	52.43	9	52.00	52.60	9	7,056	0.13%
2020/09/03	4	53.70	2	54.00	53.30	2	7,034	0.03%
2020/09/02	51.1	54.27	35	54.19	53.60	16.1	6,995	0.23%
2020/09/01	11	53.84	66	54.02	54.10	-55	6,747	-0.82%
2020/08/31	41	49.16	2	49.80	49.20	39	6,630	0.59%
2020/08/28	55	49.81	51	50.19	50.30	4	6,630	0.06%
2020/08/27	0	0.00	16	50.09	49.90	-16	6,667	-0.24%
2020/08/26	11.1	50.32	2	49.95	50.10	9.1	6,812	0.13%
2020/08/25	2	50.90	2	50.70	50.90	0	6,813	0.00%
2020/08/24	6	50.60	5	50.56	50.40	1	6,799	0.01%
2020/08/21	1	50.60	11	51.00	51.00	-10	6,832	-0.15%
2020/08/20	17	51.73	33	50.33	50.00	-16	6,892	-0.23%
2020/08/19	8.1	54.11	8	53.81	53.20	0.1	6,765	0.00%
2020/08/18	25	54.24	12	53.74	53.70	13	6,689	0.19%
2020/08/17	1	54.00	1	53.50	53.50	0	6,637	0.00%
2020/08/14	25	53.90	34	53.49	53.90	-9	6,688	-0.13%
2020/08/13	4	53.15	3	53.07	53.00	1	6,593	0.02%
2020/08/12	12	53.43	13	54.33	53.30	-1	6,543	-0.02%
2020/08/11	12	55.30	10	55.00	55.30	2	6,474	0.03%
2020/08/10	3	55.87	4	55.55	54.70	-1	6,424	-0.02%
2020/08/07	7	56.93	16	55.82	55.10	-9	6,362	-0.14%
2020/08/06	17	57.49	11	57.64	58.40	6	6,139	0.10%
2020/08/05	20	57.20	14	57.09	58.00	6	6,004	0.10%
2020/08/04	58	57.66	27	57.54	57.50	31	5,790	0.54%
2020/08/03	81	54.49	90	54.97	56.20	-9	5,322	-0.17%
2020/07/31	2	51.90	26	51.90	51.90	-24	4,519	-0.53%
2020/07/30	2	47.35	2	47.48	47.20	0	4,277	0.00%
2020/07/29	0	0.00	20	44.75	46.25	-20	4,222	-0.47%
2020/07/27	5	46.47	4	45.14	45.15	1	4,237	0.02%
2020/07/24	0	0.00	30	46.55	46.05	-30	4,246	-0.71%
2020/07/23	11	47.71	12	47.16	47.15	-1	4,253	-0.02%
2020/07/22	36	47.92	288	47.94	47.80	-252	4,254	-5.92%	大賣/鉅額交易
2020/07/21	285	46.88	4	46.75	47.70	281	4,074	6.90%	大買/鉅額交易
2020/07/20	10	45.85	2	45.65	45.85	8	3,959	0.20%
2020/07/17	1	45.50	0	0.00	44.40	1	3,981	0.03%
2020/07/16	0	0.00	1	45.30	45.00	-1	4,052	-0.02%
2020/07/15	5	45.02	10	45.64	44.80	-5	4,078	-0.12%
2020/07/14	30	45.41	7	45.37	45.00	23	4,213	0.55%
2020/07/13	16	46.20	11	45.98	45.90	5	4,265	0.12%
2020/07/10	6	45.42	9	45.99	44.85	-3	4,348	-0.07%
2020/07/09	0	0.00	25	46.99	46.60	-25	4,459	-0.56%
2020/07/08	5	47.10	4	46.98	46.85	1	4,491	0.02%
2020/07/07	13	47.35	25	46.80	46.80	-12	4,490	-0.27%
2020/07/06	5	47.58	36	47.98	47.75	-31	4,560	-0.68%
2020/07/03	28	46.90	3	46.93	46.90	25	4,534	0.55%
2020/07/02	12	47.28	3	47.17	47.35	9	4,543	0.20%
2020/07/01	8	47.80	23	47.36	47.30	-15	4,521	-0.33%
2020/06/30	12	46.50	1	46.60	46.45	11	4,446	0.25%
2020/06/29	3	46.27	0	0.00	46.05	3	4,461	0.07%
2020/06/24	13	46.56	12	46.58	46.80	1	4,460	0.02%
2020/06/23	4	46.09	22	46.10	45.90	-18	4,455	-0.40%
2020/06/22	2	46.25	15	46.65	46.60	-13	4,438	-0.29%
2020/06/19	0	0.00	1	46.10	46.00	-1	4,461	-0.02%
2020/06/17	22	45.57	15	45.65	45.05	7	4,391	0.16%
2020/06/16	5	45.37	15	45.33	45.60	-10	4,417	-0.23%
2020/06/15	5	45.17	12	46.15	45.00	-7	4,478	-0.16%
2020/06/12	43	45.73	11	45.73	46.50	32	4,474	0.72%
2020/06/11	12	46.85	9	46.97	46.30	3	4,393	0.07%
2020/06/09	5	45.06	6	44.84	44.85	-1	4,267	-0.02%
2020/06/08	10	45.67	10	45.59	45.30	0	4,328	0.00%
2020/06/05	15	45.21	19	45.88	45.85	-4	4,260	-0.09%
2020/06/04	3	44.07	0	0.00	44.20	3	4,175	0.07%
2020/06/03	2	44.55	4	45.09	44.65	-2	4,185	-0.05%
2020/06/02	18	44.69	4	44.99	45.00	14	4,107	0.34%
2020/06/01	0	0.00	4	43.40	43.45	-4	3,947	-0.10%
2020/05/29	0	0.00	11	42.65	42.40	-11	3,925	-0.28%
2020/05/28	11	42.31	2	42.75	42.15	9	3,943	0.23%
2020/05/27	7	42.94	0	0.00	42.80	7	3,904	0.18%
2020/05/25	2	41.45	2	42.00	42.25	0	3,839	0.00%
2020/05/22	3	41.60	4	42.00	41.60	-1	3,868	-0.03%
2020/05/21	4	42.73	5	42.62	41.80	-1	3,876	-0.03%
2020/05/20	0	0.00	2	41.65	41.20	-2	3,805	-0.05%
2020/05/19	0	0.00	12	41.44	41.45	-12	3,818	-0.31%
2020/05/18	2	39.88	0	0.00	39.35	2	3,856	0.05%
2020/05/15	9	40.13	0	0.00	40.00	9	3,860	0.23%
2020/05/14	6	40.92	3	41.47	40.60	3	3,874	0.08%
2020/05/12	4	42.63	6	42.32	42.75	-2	3,841	-0.05%
2020/05/11	0	0.00	1	42.40	42.40	-1	3,838	-0.03%
2020/05/07	1	42.50	11	42.04	41.85	-10	3,836	-0.26%
2020/05/06	1	41.30	1	41.35	41.00	0	3,807	0.00%
2020/05/05	2	41.10	0	0.00	41.15	2	3,824	0.05%
2020/05/04	9	41.16	41	41.24	40.90	-32	3,857	-0.83%
2020/04/30	6	42.28	0	0.00	42.05	6	3,858	0.16%
2020/04/29	0	0.00	22	42.98	42.50	-22	3,850	-0.57%
2020/04/28	3	42.70	0	0.00	42.45	3	3,845	0.08%
2020/04/27	59	42.49	1	42.70	42.75	58	3,893	1.49%
2020/04/24	0	0.00	2	41.35	41.30	-2	3,820	-0.05%
2020/04/23	4	41.40	0	0.00	41.05	4	3,823	0.10%
2020/04/22	0	0.00	1	41.25	41.25	-1	3,804	-0.03%
2020/04/21	5	41.03	42	41.45	39.80	-37	3,766	-0.98%
2020/04/20	10	41.70	4	42.30	42.20	6	3,695	0.16%
2020/04/17	24	41.73	15	42.49	41.60	9	3,670	0.25%
2020/04/16	11	41.34	14	41.73	42.35	-3	3,527	-0.09%
2020/04/15	5	41.09	14	41.53	41.00	-9	3,469	-0.26%
2020/04/14	16	40.16	15	40.90	41.50	1	3,430	0.03%
2020/04/13	5	39.50	7	39.14	38.85	-2	3,288	-0.06%
2020/04/10	0	0.00	2	38.20	38.55	-2	3,252	-0.06%
2020/04/09	7	39.38	31	38.69	38.55	-24	3,263	-0.74%
2020/04/08	9	37.77	12	37.37	37.50	-3	3,168	-0.09%
2020/04/07	2	36.50	11	36.50	36.50	-9	3,124	-0.29%
2020/04/06	0	0.00	10	35.55	35.55	-10	3,130	-0.32%
2020/03/31	5	34.20	0	0.00	34.65	5	3,111	0.16%
2020/03/30	5	33.95	0	0.00	35.00	5	3,082	0.16%
2020/03/27	14	35.29	1	36.10	34.80	13	3,074	0.42%
2020/03/26	22	34.75	6	34.88	35.65	16	3,032	0.53%
2020/03/25	5	35.33	15	35.78	35.45	-10	2,985	-0.33%
2020/03/24	4	34.23	11	34.09	34.00	-7	2,911	-0.24%
2020/03/23	10	33.11	4	32.65	32.65	6	2,919	0.21%
2020/03/20	22	34.13	11	33.63	34.00	11	2,908	0.38%
2020/03/19	14	32.72	1	33.00	31.70	13	2,868	0.45%
2020/03/18	3	35.73	4	35.49	35.20	-1	2,785	-0.04%
2020/03/17	1	36.30	3	37.08	36.00	-2	2,738	-0.07%
2020/03/16	1	38.45	0	0.00	37.00	1	2,702	0.04%
2020/03/13	5	38.42	13	38.65	39.05	-8	2,719	-0.29%
2020/03/12	16	43.26	9	42.24	42.10	7	2,630	0.27%
2020/03/11	0	0.00	12	45.58	45.00	-12	2,538	-0.47%
2020/03/10	10	44.00	14	44.44	44.80	-4	2,521	-0.16%
2020/03/09	1	44.95	0	0.00	44.55	1	2,495	0.04%
2020/03/06	1	45.65	0	0.00	45.65	1	2,446	0.04%
2020/03/05	2	46.55	2	46.55	46.60	0	2,455	0.00%
2020/03/04	7	46.01	1	46.05	46.00	6	2,458	0.24%
2020/03/03	15	46.59	2	46.45	46.85	13	2,464	0.53%
2020/03/02	2	44.98	2	45.23	45.20	0	2,432	0.00%
2020/02/27	4	45.20	1	45.00	44.85	3	2,427	0.12%
2020/02/26	2	46.65	6	46.50	46.40	-4	2,382	-0.17%
2020/02/25	4	47.03	6	46.55	46.90	-2	2,365	-0.08%
2020/02/24	17	46.16	13	46.61	46.15	4	2,352	0.17%
2020/02/21	6	47.71	1	47.40	47.65	5	2,345	0.21%
2020/02/20	7	48.02	7	48.34	47.80	0	2,337	0.00%
2020/02/19	33	48.47	1	48.55	48.20	32	2,331	1.37%
2020/02/18	2	48.00	0	0.00	48.40	2	2,295	0.09%
2020/02/17	10	48.23	11	48.44	48.30	-1	2,334	-0.04%
2020/02/14	0	0.00	1	47.40	47.45	-1	2,350	-0.04%
2020/02/13	0	0.00	1	47.50	47.00	-1	2,483	-0.04%
2020/02/12	0	0.00	2	47.33	47.40	-2	2,698	-0.07%
2020/02/11	0	0.00	1	46.25	46.35	-1	2,854	-0.04%
2020/02/10	5	44.57	2	45.00	45.05	3	3,051	0.10%
2020/02/07	5	45.49	20	45.60	45.30	-15	3,249	-0.46%
2020/02/05	6	46.37	0	0.00	46.10	6	3,350	0.18%
2020/02/04	5	47.09	2	47.25	47.40	3	3,391	0.09%
2020/02/03	3	44.22	4	44.53	45.20	-1	3,480	-0.03%
2020/01/31	4	47.80	8	47.69	47.50	-4	3,623	-0.11%
2020/01/30	6	48.18	60	48.06	48.00	-54	4,256	-1.27%
2020/01/15	10	53.70	0	0.00	53.40	10	4,389	0.23%
2020/01/13	0	0.00	1	53.30	53.80	-1	4,624	-0.02%
2020/01/10	3	53.17	1	53.10	53.10	2	4,678	0.04%
2020/01/09	1	53.00	1	53.10	53.10	0	4,779	0.00%
2020/01/08	6	52.93	129	53.00	52.60	-123	5,326	-2.31%	大賣/鉅額交易
2020/01/07	1	54.70	0	0.00	54.70	1	5,663	0.02%
2020/01/06	1	56.00	1	56.20	55.60	0	5,675	0.00%
2020/01/03	2	56.65	5	57.60	56.60	-3	5,665	-0.05%
2020/01/02	1	57.40	1	57.40	57.70	0	5,681	0.00%
2019/12/31	2	56.80	0	0.00	56.80	2	5,674	0.04%
2019/12/30	4	57.20	1	57.70	56.70	3	5,737	0.05%
2019/12/27	0	0.00	1	57.20	57.10	-1	5,690	-0.02%
2019/12/26	2	56.90	1	56.70	56.70	1	5,673	0.02%
2019/12/24	4	55.88	1	56.40	55.70	3	5,699	0.05%
2019/12/20	1	56.30	0	0.00	56.20	1	5,724	0.02%
2019/12/19	7	56.70	0	0.00	56.50	7	5,743	0.12%
2019/12/18	1	57.70	1	57.30	56.90	0	5,766	0.00%
2019/12/17	0	0.00	1	57.00	57.00	-1	5,855	-0.02%
2019/12/16	0	0.00	1	56.90	56.90	-1	5,898	-0.02%
2019/12/13	0	0.00	1	56.50	56.00	-1	5,931	-0.02%
2019/12/12	0	0.00	1	56.90	57.00	-1	5,935	-0.02%
2019/12/11	0	0.00	4	57.15	57.10	-4	5,931	-0.07%
2019/12/10	4	57.05	17	57.01	57.60	-13	5,945	-0.22%
2019/12/09	1	55.90	0	0.00	55.90	1	5,894	0.02%
2019/12/05	4	55.50	7	55.34	55.50	-3	5,982	-0.05%
2019/12/04	1	54.80	0	0.00	54.60	1	5,992	0.02%
2019/12/03	6	55.23	5	54.60	55.30	1	6,008	0.02%
2019/12/02	5	54.74	0	0.00	54.60	5	6,029	0.08%
2019/11/29	1	55.80	10	55.40	55.40	-9	6,032	-0.15%
2019/11/27	1	55.90	0	0.00	55.50	1	6,163	0.02%
2019/11/26	2	55.65	0	0.00	55.00	2	6,273	0.03%
2019/11/25	0	0.00	11	55.84	55.70	-11	6,379	-0.17%
2019/11/21	0	0.00	10	54.99	55.80	-10	6,645	-0.15%
2019/11/20	10	55.19	0	0.00	55.10	10	6,689	0.15%
2019/11/18	1	56.30	0	0.00	56.10	1	6,827	0.01%
2019/11/15	3	56.00	1	56.00	56.00	2	6,878	0.03%
2019/11/14	10	55.02	27	55.49	55.00	-17	6,901	-0.25%
2019/11/13	3	56.10	0	0.00	56.10	3	6,916	0.04%
2019/11/12	7	56.21	2	57.00	57.00	5	6,993	0.07%
2019/11/11	28	56.39	24	57.87	55.80	4	7,019	0.06%
2019/11/08	24	60.53	20	61.39	60.10	4	6,897	0.06%
2019/11/07	39	64.67	0	0.00	62.80	39	6,827	0.57%
2019/11/06	80	68.46	27	68.46	66.30	53	6,655	0.80%
2019/11/05	3	67.77	4	67.70	67.20	-1	6,493	-0.02%
2019/11/04	10	68.15	25	68.15	67.70	-15	6,517	-0.23%
2019/11/01	15	67.09	11	67.15	67.60	4	6,488	0.06%
2019/10/31	12	66.10	15	66.09	66.30	-3	6,466	-0.05%
2019/10/30	36	66.97	6	66.85	67.20	30	6,403	0.47%
2019/10/29	102	67.47	176	66.89	67.70	-74	6,323	-1.17%	大買/大賣/
2019/10/28	11	63.56	3	63.47	63.80	8	5,741	0.14%
2019/10/25	0	0.00	2	62.70	62.50	-2	5,747	-0.03%
2019/10/24	0	0.00	4	63.03	63.20	-4	5,844	-0.07%
2019/10/23	1	62.40	18	62.96	62.40	-17	5,862	-0.29%
2019/10/22	39	64.34	53	63.38	63.00	-14	5,810	-0.24%
2019/10/21	6	62.73	3	62.83	62.80	3	5,646	0.05%
2019/10/18	36	61.97	1	62.10	62.10	35	5,594	0.63%
2019/10/17	12	61.99	6	62.18	62.10	6	5,546	0.11%
2019/10/16	92	63.49	26	64.35	61.40	66	5,476	1.21%
2019/10/15	27	61.45	64	62.13	64.20	-37	5,053	-0.73%
2019/10/14	1	58.40	0	0.00	58.40	1	4,701	0.02%
2019/10/09	0	0.00	2	57.10	57.60	-2	4,676	-0.04%
2019/10/08	2	58.80	0	0.00	57.80	2	4,685	0.04%
2019/10/04	0	0.00	3	57.70	56.80	-3	4,681	-0.06%
2019/10/03	0	0.00	2	56.90	56.90	-2	4,645	-0.04%
2019/09/27	1	56.00	3	57.17	55.90	-2	5,072	-0.04%
2019/09/26	2	57.10	0	0.00	57.10	2	5,106	0.04%
2019/09/25	2	57.90	2	58.00	57.80	0	5,178	0.00%
2019/09/24	1	58.60	1	58.30	58.60	0	5,201	0.00%
2019/09/23	0	0.00	2	58.60	58.90	-2	5,188	-0.04%
2019/09/20	5	58.42	2	59.00	57.80	3	5,158	0.06%
2019/09/19	2	58.20	6	58.18	58.30	-4	5,046	-0.08%
2019/09/18	6	57.53	5	57.92	57.20	1	5,058	0.02%
2019/09/17	2	56.80	0	0.00	56.80	2	5,021	0.04%
2019/09/16	2	57.65	1	57.90	57.60	1	5,045	0.02%
2019/09/12	0	0.00	3	57.97	57.80	-3	5,051	-0.06%
2019/09/11	1	57.50	2	57.10	57.00	-1	5,020	-0.02%
2019/09/10	6	57.23	1	57.30	57.00	5	5,016	0.10%
2019/09/09	2	58.00	12	57.83	57.80	-10	5,071	-0.20%
2019/09/06	2	56.90	0	0.00	56.90	2	5,046	0.04%
2019/09/05	0	0.00	2	57.00	56.80	-2	5,029	-0.04%
2019/09/04	1	57.10	2	57.20	57.40	-1	5,006	-0.02%
2019/09/02	0	0.00	1	56.90	57.10	-1	5,012	-0.02%
2019/08/30	15	57.20	57	57.04	56.80	-42	5,006	-0.84%
2019/08/29	54	58.01	7	58.29	58.00	47	4,901	0.96%
2019/08/28	4	59.33	7	59.00	59.20	-3	4,787	-0.06%
2019/08/27	63	58.93	44	58.96	59.50	19	4,670	0.41%
2019/08/26	0	0.00	2	57.00	56.80	-2	4,483	-0.04%
2019/08/23	2	58.10	7	57.84	57.90	-5	4,476	-0.11%
2019/08/22	31	57.21	5	56.90	57.20	26	4,483	0.58%
2019/08/21	0	0.00	9	57.01	57.50	-9	4,433	-0.20%
2019/08/20	1	56.40	0	0.00	55.80	1	4,345	0.02%
2019/08/19	0	0.00	3.1	56.44	56.90	-3.1	4,309	-0.07%
2019/08/16	1	56.30	4	56.88	56.10	-3	4,274	-0.07%
2019/08/15	6	55.47	24	55.74	56.30	-18	4,212	-0.43%
2019/08/14	16	56.04	12	56.53	55.20	4	4,113	0.10%
2019/08/13	6	55.68	17.1	55.56	55.90	-11.1	3,973	-0.28%
2019/08/12	7	54.90	34	55.11	55.30	-27	3,906	-0.69%
2019/08/08	1	53.20	6	53.57	53.40	-5	3,809	-0.13%
2019/08/07	1	52.40	5	52.46	52.20	-4	3,784	-0.11%
2019/08/06	3	50.37	24	51.48	52.20	-21	3,783	-0.56%
2019/08/05	10	50.75	1	51.90	50.00	9	3,728	0.24%
2019/08/02	7	52.53	2	52.50	52.30	5	3,701	0.14%
2019/08/01	4	54.55	4	55.03	54.40	0	3,686	0.00%
2019/07/31	4	55.55	20	55.25	55.60	-16	3,662	-0.44%
2019/07/30	14	54.16	22	54.00	54.20	-8	3,576	-0.22%
2019/07/29	24	55.01	7	54.77	54.10	17	3,565	0.48%
2019/07/26	50	54.47	65	54.74	55.00	-15	3,490	-0.43%
2019/07/25	1	53.60	28	53.61	53.80	-27	3,391	-0.80%
2019/07/24	7	52.60	11	52.64	52.60	-4	3,365	-0.12%
2019/07/23	3	52.40	0	0.00	52.40	3	3,432	0.09%
2019/07/22	1	52.20	4	52.50	52.20	-3	3,480	-0.09%
2019/07/19	1	52.20	271	52.24	52.20	-270	3,482	-7.75%	大賣/鉅額交易
2019/07/18	28	52.72	10	52.93	52.10	18	3,514	0.51%
2019/07/17	14	54.23	11	53.94	53.30	3	3,537	0.08%
2019/07/16	4	53.45	3	53.37	53.30	1	3,436	0.03%
2019/07/15	14	52.61	107	52.60	52.70	-93	3,432	-2.71%	大賣/
2019/07/12	5	52.90	2	52.40	52.70	3	3,525	0.09%
2019/07/11	4	52.88	13	53.27	52.70	-9	3,582	-0.25%
2019/07/10	3	52.90	5	52.92	52.70	-2	3,623	-0.06%
2019/07/09	8	52.75	5	52.70	52.40	3	4,039	0.07%
2019/07/08	30	53.56	14	53.68	53.00	16	4,095	0.39%
2019/07/05	19	52.34	29	52.56	53.00	-10	4,034	-0.25%
2019/07/04	32	52.88	28	53.10	52.40	4	4,054	0.10%
2019/07/03	1	51.00	8	51.14	51.10	-7	3,897	-0.18%
2019/07/02	15	51.61	17	51.77	51.90	-2	3,988	-0.05%
2019/07/01	6	50.33	10	50.66	50.70	-4	3,962	-0.10%
2019/06/28	8	49.69	0	0.00	49.55	8	4,010	0.20%
2019/06/27	1	50.00	8	50.01	50.00	-7	4,130	-0.17%
2019/06/26	0	0.00	10	49.79	49.70	-10	4,161	-0.24%
2019/06/25	20	50.85	12	50.77	50.00	8	4,187	0.19%
2019/06/24	1	49.50	9	49.69	49.80	-8	4,178	-0.19%
2019/06/21	20	50.10	3	50.40	49.35	17	4,231	0.40%
2019/06/20	2	51.10	2	50.70	51.00	0	4,253	0.00%
2019/06/19	6	50.23	3	50.50	50.30	3	4,375	0.07%
2019/06/18	1	50.00	0	0.00	49.60	1	4,492	0.02%
2019/06/17	24.2	50.31	23	51.33	50.10	1.2	4,685	0.03%
2019/06/14	7	50.16	7	50.33	50.70	0	5,180	0.00%
2019/06/13	1	49.30	1	49.55	49.25	0	5,243	0.00%
2019/06/12	1	49.30	1	49.05	49.20	0	5,318	0.00%
2019/06/11	1	49.90	0	0.00	49.60	1	5,363	0.02%
2019/06/10	8	48.83	10	48.60	48.70	-2	5,361	-0.04%
2019/06/06	5	47.90	0	0.00	48.00	5	5,424	0.09%
2019/06/05	2	50.20	2	49.90	49.00	0	5,527	0.00%
2019/06/04	0	0.00	1	49.75	49.30	-1	5,692	-0.02%
2019/06/03	2	49.25	1	49.25	49.25	1	5,750	0.02%
2019/05/31	0	0.00	2	50.50	50.20	-2	5,830	-0.03%
2019/05/30	3	50.73	1	50.00	49.75	2	5,885	0.03%
2019/05/29	5	51.12	12	50.47	50.40	-7	5,846	-0.12%
2019/05/27	5	48.95	0	0.00	49.20	5	5,793	0.09%
2019/05/24	51	48.80	0	0.00	47.70	51	5,805	0.88%
2019/05/21	184	49.03	0	0.00	49.60	184	6,289	2.93%	大買/鉅額交易
2019/05/20	125	48.93	6	49.75	48.75	119	6,404	1.86%	大買/鉅額交易
2019/05/17	5	49.90	3	50.90	50.00	2	6,443	0.03%
2019/05/16	1	50.20	0	0.00	50.20	1	6,457	0.02%
2019/05/15	6	51.77	2	51.70	51.50	4	6,640	0.06%
2019/05/14	5	50.60	3	50.43	51.80	2	6,759	0.03%
2019/05/13	3	53.30	1	53.00	51.00	2	6,863	0.03%
2019/05/10	4	53.50	4	53.10	52.90	0	6,886	0.00%
2019/05/09	6	55.17	19	54.19	53.60	-13	6,898	-0.19%
2019/05/08	1	55.10	2	55.30	55.00	-1	6,883	-0.01%
2019/05/07	6	56.13	7	56.73	56.10	-1	6,955	-0.01%
2019/05/06	3	56.20	4	56.18	55.90	-1	6,964	-0.01%
2019/05/03	10	58.25	2	57.80	58.20	8	6,923	0.12%
2019/05/02	3	57.40	0	0.00	57.60	3	6,905	0.04%
2019/04/30	1	57.00	6	57.00	57.00	-5	6,883	-0.07%
2019/04/29	10	56.03	7	56.84	55.40	3	6,868	0.04%
2019/04/26	20	57.67	2	57.45	57.10	18	6,828	0.26%
2019/04/25	5	58.74	31	58.61	58.60	-26	6,898	-0.38%
2019/04/24	7	58.90	0	0.00	58.70	7	6,943	0.10%
2019/04/23	1	58.50	20	58.95	59.90	-19	6,911	-0.27%
2019/04/22	0	0.00	20	59.00	58.80	-20	6,873	-0.29%
2019/04/19	6	58.40	24	58.60	58.50	-18	6,956	-0.26%
2019/04/18	54	59.50	6	59.33	58.10	48	6,932	0.69%
2019/04/17	17	59.97	20	60.56	59.60	-3	6,917	-0.04%
2019/04/16	4	60.33	13	60.60	60.60	-9	6,899	-0.13%
2019/04/15	77	62.26	34	62.05	61.10	43	6,995	0.61%
2019/04/12	12	59.31	5	59.16	59.60	7	6,710	0.10%
2019/04/11	5	58.40	10	58.20	58.00	-5	6,682	-0.07%
2019/04/10	6	59.68	0	0.00	59.40	6	6,618	0.09%
2019/04/09	13	60.13	6	60.53	60.30	7	6,559	0.11%
2019/04/08	9	62.37	5	62.12	61.70	4	6,502	0.06%
2019/04/03	2	60.10	2	60.30	60.00	0	6,381	0.00%
2019/04/02	1	59.60	10	60.32	59.60	-9	6,346	-0.14%
2019/04/01	20	59.75	24	58.97	59.40	-4	6,285	-0.06%
2019/03/29	0	0.00	3	58.30	58.20	-3	6,159	-0.05%
2019/03/28	1	57.70	3	58.03	58.10	-2	6,165	-0.03%
2019/03/27	10	57.60	16	57.87	58.10	-6	6,192	-0.10%
2019/03/26	11	57.72	7	58.00	57.60	4	6,158	0.06%
2019/03/25	8	57.56	7	57.49	57.50	1	6,139	0.02%
2019/03/22	9	59.14	22	59.06	59.10	-13	6,089	-0.21%
2019/03/21	17	60.74	13	60.67	60.50	4	6,019	0.07%
2019/03/20	11	60.09	22	60.07	60.10	-11	5,947	-0.18%
2019/03/19	65	58.75	56	59.07	60.10	9	5,852	0.15%
2019/03/18	10	55.59	13	56.44	55.50	-3	5,334	-0.06%
2019/03/15	8	55.73	4	55.78	55.30	4	5,433	0.07%
2019/03/14	10	55.30	14	55.14	54.90	-4	5,714	-0.07%
2019/03/13	26	54.99	21	54.81	55.00	5	5,895	0.08%
2019/03/12	10	55.29	0	0.00	54.50	10	5,936	0.17%
2019/03/11	35	55.55	42	55.50	55.00	-7	6,024	-0.12%
2019/03/08	106	54.88	124	54.45	54.30	-18	6,167	-0.29%	大買/大賣/
2019/03/07	2	53.80	0	0.00	53.00	2	6,259	0.03%
2019/03/06	0	0.00	12	54.55	54.60	-12	6,341	-0.19%
2019/03/05	0	0.00	7	53.69	53.80	-7	6,336	-0.11%
2019/03/04	2	52.60	1	52.40	52.50	1	6,321	0.02%
2019/02/27	2	52.45	1	52.20	52.30	1	6,369	0.02%
2019/02/26	5	52.94	3	52.77	52.50	2	6,482	0.03%
2019/02/25	11	53.20	4	53.58	53.20	7	6,681	0.10%
2019/02/22	3	53.37	1	53.50	53.50	2	6,774	0.03%
2019/02/21	66	55.53	36	55.24	54.40	30	6,807	0.44%
2019/02/20	25	54.60	56	54.37	54.30	-31	6,657	-0.47%
2019/02/19	9	53.33	56	53.79	53.70	-47	6,603	-0.71%
2019/02/18	20	52.29	34	52.36	52.00	-14	6,641	-0.21%
2019/02/15	42	52.80	10	52.80	52.40	32	7,038	0.45%
2019/02/14	82	54.34	126	54.15	53.10	-44	7,195	-0.61%	大賣/
2019/02/13	105	52.78	43	53.72	52.20	62	7,106	0.87%	大買/
2019/02/12	43	52.68	30	53.84	54.20	13	7,212	0.18%
2019/02/11	26	51.71	5	52.00	52.00	21	7,137	0.29%
2019/01/30	34	51.68	6	51.90	50.90	28	7,254	0.39%
2019/01/29	0	0.00	1	51.30	51.80	-1	7,308	-0.01%
2019/01/28	16	51.78	11	51.15	51.60	5	7,372	0.07%
2019/01/25	11	50.05	24	50.21	50.30	-13	7,634	-0.17%
2019/01/24	17	49.39	17	49.50	49.30	0	7,777	0.00%
2019/01/22	1	49.40	0	0.00	49.40	1	7,930	0.01%
2019/01/21	20	49.96	8	49.98	49.60	12	8,009	0.15%
2019/01/18	10	49.60	0	0.00	49.45	10	8,180	0.12%
2019/01/17	6	49.63	5	51.30	49.35	1	8,256	0.01%
2019/01/16	0	0.00	6	51.80	51.80	-6	8,237	-0.07%
2019/01/15	8	50.89	5	50.82	50.70	3	8,293	0.04%
2019/01/14	10	50.47	9	50.70	50.50	1	8,449	0.01%
2019/01/11	20	51.20	5	52.66	50.70	15	8,592	0.17%
2019/01/10	5	51.18	4	51.60	51.20	1	8,559	0.01%
2019/01/09	4	51.60	7	51.47	51.60	-3	8,609	-0.03%
2019/01/08	20	50.62	19	50.44	50.60	1	8,576	0.01%
2019/01/07	26	50.32	27	49.58	50.30	-1	8,570	-0.01%
2019/01/04	0	0.00	20	46.79	48.50	-20	8,513	-0.23%
2018/12/28	30	48.29	16	48.25	48.30	14	8,878	0.16%
2018/12/27	13	48.30	15	48.60	48.00	-2	9,013	-0.02%
2018/12/26	51	47.26	27	48.32	47.10	24	9,083	0.26%
2018/12/25	0	0.00	40	46.98	48.20	-40	9,276	-0.43%
2018/12/24	17	47.85	10	47.94	47.85	7	9,394	0.07%
2018/12/21	3	47.05	6	47.28	49.00	-3	9,683	-0.03%
2018/12/20	7	47.07	0	0.00	47.00	7	9,656	0.07%
2018/12/19	1	48.35	1	48.20	48.10	0	9,624	0.00%
2018/12/18	37	48.13	19	48.42	48.00	18	9,619	0.19%
2018/12/17	14	48.80	24	49.04	48.80	-10	9,591	-0.10%
2018/12/14	17	49.30	23	49.45	49.35	-6	9,598	-0.06%
2018/12/13	14	49.29	29	49.16	49.30	-15	9,544	-0.16%
2018/12/12	41	49.46	50	49.51	49.45	-9	9,529	-0.09%
2018/12/11	19	47.83	2	47.85	48.30	17	9,458	0.18%
2018/12/10	13	46.67	23	47.40	46.90	-10	9,421	-0.11%
2018/12/07	46	49.75	33	49.38	49.35	13	9,252	0.14%
2018/12/06	70	52.54	37	54.62	51.50	33	8,950	0.37%
2018/12/05	16	54.92	17	54.99	54.90	-1	8,793	-0.01%
2018/12/04	59	56.64	75	56.24	56.00	-16	8,855	-0.18%
2018/12/03	124	55.80	105	54.93	56.10	19	8,835	0.22%	大買/大賣/
2018/11/30	85	53.54	104	53.67	52.90	-19	8,718	-0.22%	大賣/
2018/11/29	24	52.54	22	52.48	52.00	2	8,458	0.02%
2018/11/28	15	51.90	21	50.94	51.90	-6	8,366	-0.07%
2018/11/27	38	50.90	48	49.97	51.00	-10	8,404	-0.12%
2018/11/26	16	49.39	9	49.55	49.40	7	8,372	0.08%
2018/11/23	33	49.98	18	49.80	48.70	15	8,377	0.18%
2018/11/22	80	52.29	97	52.18	50.60	-17	8,321	-0.20%
2018/11/21	82	53.32	87	53.00	53.10	-5	8,119	-0.06%
2018/11/20	28	52.66	27	52.54	52.70	1	8,002	0.01%
2018/11/19	27	53.81	19	53.39	53.40	8	7,924	0.10%
2018/11/16	50	53.10	45	52.10	51.60	5	7,764	0.06%
2018/11/15	69	52.28	69	52.44	52.40	0	7,696	0.00%
2018/11/14	271	52.64	275	52.61	52.50	-4	7,556	-0.05%	大買/大賣/
2018/11/13	30	49.36	129	49.02	49.50	-99	7,234	-1.37%	大賣/
2018/11/12	27	49.26	117	49.02	48.95	-90	7,046	-1.28%	大賣/
2018/11/09	264	48.78	90	48.73	48.90	174	6,990	2.49%	大買/鉅額交易
2018/11/08	7	48.46	6	47.94	47.05	1	6,783	0.01%
2018/11/07	20	47.68	7	47.67	47.95	13	6,736	0.19%
2018/11/06	20	47.26	24	48.45	46.30	-4	6,684	-0.06%
2018/11/05	8	47.41	7	47.36	47.40	1	6,588	0.02%
2018/11/02	86	48.30	212	48.16	48.20	-126	6,511	-1.94%	大賣/鉅額交易
2018/11/01	117	50.36	45	51.10	51.30	72	6,165	1.17%	大買/
2018/10/31	18	48.00	17	49.26	48.00	1	6,075	0.02%
2018/10/30	18	48.52	17	47.30	48.50	1	6,028	0.02%
2018/10/29	15	46.71	14	47.19	47.65	1	6,022	0.02%
2018/10/26	21	46.29	38	47.62	46.00	-17	6,001	-0.28%
2018/10/25	20	48.75	38	48.75	48.45	-18	5,967	-0.30%
2018/10/24	177	51.71	21	51.15	50.90	156	5,993	2.60%	大買/鉅額交易
2018/10/23	33	51.25	40	52.03	50.70	-7	5,973	-0.12%
2018/10/22	68	52.27	57	52.15	52.30	11	6,050	0.18%
2018/10/19	6	49.18	25	49.29	50.70	-19	5,930	-0.32%
2018/10/18	22	49.60	43	49.21	48.45	-21	5,829	-0.36%
2018/10/17	30	48.29	30	48.99	48.25	0	5,994	0.00%
2018/10/16	15	48.12	33	48.25	48.10	-18	6,125	-0.29%
2018/10/15	15	47.34	108	45.90	47.40	-93	6,159	-1.51%	大賣/
2018/10/12	108	47.18	4	45.66	47.00	104	6,344	1.64%	大買/鉅額交易
2018/10/11	5	44.66	69	44.57	44.45	-64	6,514	-0.98%
2018/10/09	29	49.78	17	51.21	48.75	12	6,289	0.19%
2018/10/08	4	53.45	6	54.02	53.40	-2	6,050	-0.03%
2018/10/05	45	54.11	19	56.08	53.30	26	5,974	0.44%
2018/10/04	23	56.13	25	55.44	56.70	-2	5,850	-0.03%
2018/10/03	62	57.78	50	56.91	56.10	12	5,789	0.21%
2018/10/02	38	56.08	25	56.54	55.70	13	5,593	0.23%
2018/10/01	37	55.10	71	56.02	57.50	-34	5,482	-0.62%
2018/09/28	9	52.46	0	0.00	52.40	9	5,263	0.17%
2018/09/27	4	51.30	53	51.70	51.30	-49	5,242	-0.93%
2018/09/26	10	51.70	10	51.95	51.70	0	5,240	0.00%
2018/09/25	51	51.77	11	51.97	51.50	40	5,224	0.77%
2018/09/21	10	51.00	1	51.40	51.40	9	5,236	0.17%
2018/09/20	12	50.34	0	0.00	50.20	12	5,264	0.23%
2018/09/19	1	51.10	7	51.00	50.90	-6	5,261	-0.11%
2018/09/18	4	50.53	0	0.00	50.30	4	5,259	0.08%
2018/09/17	19	51.65	13	51.78	51.40	6	5,256	0.11%
2018/09/14	13	51.67	16	51.37	52.00	-3	5,238	-0.06%
2018/09/13	4	51.08	1	50.90	50.70	3	5,246	0.06%
2018/09/12	10	51.30	18	50.53	51.30	-8	5,242	-0.15%
2018/09/11	3	48.75	2	49.00	50.50	1	5,246	0.02%
2018/09/10	20	48.99	12	49.55	48.20	8	5,217	0.15%
2018/09/07	8	52.39	15	51.38	51.40	-7	5,124	-0.14%
2018/09/06	26	56.17	15	57.33	55.10	11	5,042	0.22%
2018/09/05	1	54.90	0	0.00	54.80	1	4,910	0.02%
2018/09/04	1	54.80	3	55.30	54.80	-2	4,947	-0.04%
2018/09/03	9	55.06	1	54.80	54.60	8	4,929	0.16%
2018/08/31	0	0.00	1	58.10	57.50	-1	4,856	-0.02%
2018/08/30	25	59.10	22	59.41	58.50	3	5,008	0.06%
2018/08/29	2	57.20	5	58.38	58.40	-3	5,200	-0.06%
2018/08/28	6	55.50	6	56.00	55.50	0	5,216	0.00%
2018/08/27	0	0.00	5	54.42	55.20	-5	5,241	-0.10%
2018/08/24	2	53.55	13	53.62	53.40	-11	5,258	-0.21%
2018/08/23	8	53.98	6	54.30	53.90	2	5,307	0.04%
2018/08/22	9	54.14	15	53.91	54.30	-6	5,357	-0.11%
2018/08/21	5	53.34	0	0.00	53.50	5	5,428	0.09%
2018/08/20	20	53.96	25	54.44	53.30	-5	5,452	-0.09%
2018/08/17	10	56.98	30	57.23	56.90	-20	5,360	-0.37%
2018/08/16	24	56.76	17	56.94	56.70	7	5,465	0.13%
2018/08/15	16	57.73	23	58.32	57.60	-7	5,472	-0.13%
2018/08/14	4	58.30	3	59.07	58.90	1	5,475	0.02%
2018/08/13	19	60.11	17	59.69	58.20	2	5,609	0.04%
2018/08/10	2	61.75	4	61.88	61.30	-2	5,574	-0.04%
2018/08/09	11	62.07	2	61.80	61.70	9	5,699	0.16%
2018/08/08	25	62.34	18	62.89	62.30	7	5,729	0.12%
2018/08/07	8	62.40	26	63.74	62.30	-18	5,763	-0.31%
2018/08/06	24	62.99	15	62.67	63.10	9	5,704	0.16%
2018/08/03	17	62.19	15	62.09	61.80	2	5,672	0.04%
2018/08/02	6	61.70	12	62.27	61.10	-6	5,662	-0.11%
2018/08/01	28	62.53	22	62.92	62.50	6	5,636	0.11%
2018/07/31	21	61.95	4	61.43	60.60	17	5,546	0.31%
2018/07/30	19	60.57	20	61.22	60.40	-1	5,491	-0.02%
2018/07/27	5	60.26	8	61.29	62.20	-3	5,676	-0.05%
2018/07/26	1	61.00	6	61.12	61.00	-5	5,536	-0.09%
2018/07/25	2	61.35	8	61.14	60.80	-6	5,528	-0.11%
2018/07/24	6	60.73	30	61.59	61.10	-24	5,503	-0.44%
2018/07/23	18	64.72	24	65.69	63.60	-6	5,308	-0.11%
2018/07/20	34	67.46	62	67.11	67.80	-28	5,209	-0.54%
2018/07/19	55	67.63	117	68.22	66.30	-62	5,284	-1.17%	大賣/
2018/07/18	126	66.04	7	66.69	67.90	119	5,321	2.24%	大買/鉅額交易
2018/07/17	7	62.30	5	63.10	62.30	2	5,165	0.04%
2018/07/16	0	0.00	1	62.70	62.90	-1	5,326	-0.02%
2018/07/13	8	62.44	12	62.59	62.40	-4	5,435	-0.07%
2018/07/12	7	61.70	25	61.29	61.70	-18	5,790	-0.31%
2018/07/11	21	61.00	2	60.35	60.50	19	6,117	0.31%
2018/07/10	0	0.00	16	59.08	59.40	-16	6,364	-0.25%
2018/07/09	1	61.00	6	61.33	61.00	-5	6,770	-0.07%
2018/07/06	1	61.10	10	61.30	61.10	-9	6,760	-0.13%
2018/07/05	4	62.63	8	62.86	61.70	-4	6,752	-0.06%
2018/07/03	0	0.00	5	63.40	62.20	-5	6,799	-0.07%
2018/07/02	1	63.20	0	0.00	63.00	1	6,841	0.01%
2018/06/29	7	63.80	1	64.40	64.40	6	6,841	0.09%
2018/06/28	0	0.00	1	62.70	62.70	-1	6,809	-0.01%
2018/06/25	1	63.10	0	0.00	63.00	1	6,880	0.01%
2018/06/22	2	62.70	1	62.90	62.40	1	6,917	0.01%
2018/06/21	1	64.20	5	64.20	64.00	-4	6,896	-0.06%
2018/06/20	9	63.84	10	63.55	63.30	-1	6,947	-0.01%
2018/06/19	1	65.80	19	65.70	65.00	-18	6,953	-0.26%
2018/06/15	11	66.34	11	66.17	66.40	0	6,975	0.00%
2018/06/14	34	66.95	0	0.00	65.50	34	6,966	0.49%
2018/06/13	2	65.50	3	65.47	65.50	-1	7,088	-0.01%
2018/06/12	1	65.50	4	65.38	65.10	-3	7,191	-0.04%
2018/06/11	0	0.00	30	66.45	66.20	-30	7,214	-0.42%
2018/06/08	8	66.53	1	66.60	66.70	7	7,249	0.10%
2018/06/07	62	67.74	53	67.58	66.80	9	7,316	0.12%
2018/06/06	35	69.66	27	69.46	69.50	8	7,194	0.11%
2018/06/05	3	67.30	30	67.05	67.30	-27	7,006	-0.39%
2018/06/04	0	0.00	43	65.62	65.70	-43	7,034	-0.61%
2018/06/01	1	64.90	30	64.50	64.80	-29	7,030	-0.41%
2018/05/31	22	65.77	15	66.80	64.30	7	7,037	0.10%
2018/05/30	14	66.29	62	66.28	65.80	-48	7,034	-0.68%
2018/05/29	23	67.25	53	67.10	66.00	-30	7,029	-0.43%
2018/05/28	55	66.56	30	66.31	66.80	25	6,988	0.36%
2018/05/25	2	65.80	7	65.87	65.90	-5	7,093	-0.07%
2018/05/24	17	65.99	80	65.78	66.60	-63	7,119	-0.88%
2018/05/23	91	65.21	23	65.36	65.10	68	7,096	0.96%
2018/05/22	8	64.95	7	64.67	64.50	1	7,150	0.01%
2018/05/21	15	65.97	28	65.91	65.10	-13	7,327	-0.18%
2018/05/18	21	64.07	55	64.02	64.40	-34	7,305	-0.47%
2018/05/17	55	65.45	33	65.26	64.20	22	7,663	0.29%
2018/05/16	3	62.70	45	62.72	63.00	-42	7,943	-0.53%
2018/05/15	1	63.70	7	64.19	63.10	-6	8,215	-0.07%
2018/05/14	8	64.35	2	64.40	63.80	6	8,670	0.07%
2018/05/11	4	64.85	3	64.90	64.50	1	8,955	0.01%
2018/05/10	5	64.40	84	64.47	64.50	-79	9,567	-0.83%
2018/05/09	32	64.08	28	63.69	63.00	4	9,803	0.04%
2018/05/08	20	63.93	54	64.02	63.80	-34	10,168	-0.33%
2018/05/07	25	62.52	83	62.11	62.70	-58	10,436	-0.56%
2018/05/04	47	61.32	38	60.83	61.20	9	10,847	0.08%
2018/05/03	21	64.86	2	64.75	63.80	19	10,823	0.18%
2018/05/02	30	65.26	9	65.86	65.60	21	11,215	0.19%
2018/04/30	8	65.06	13	64.72	65.20	-5	11,407	-0.04%
2018/04/27	13	64.67	0	0.00	64.20	13	11,456	0.11%
2018/04/26	16	64.76	9	66.09	63.50	7	11,494	0.06%
2018/04/25	12	65.18	9	64.81	65.50	3	11,423	0.03%
2018/04/24	13	61.70	17	62.91	62.90	-4	11,292	-0.04%
2018/04/23	42	66.02	13	67.85	66.00	29	11,038	0.26%
2018/04/20	16	68.61	12	68.53	68.10	4	10,952	0.04%
2018/04/19	42	67.98	25	68.22	67.80	17	10,791	0.16%
2018/04/18	41	68.59	171	69.78	68.50	-130	10,695	-1.22%	大賣/鉅額交易
2018/04/17	447	73.98	67	74.98	71.00	380	10,337	3.68%	大買/鉅額交易
2018/04/16	53	79.51	34	78.98	78.20	19	10,028	0.19%
2018/04/13	99	76.75	33	78.25	77.50	66	9,783	0.67%
2018/04/12	3	72.13	8	72.16	72.60	-5	9,424	-0.05%
2018/04/11	6	71.50	1	71.30	71.70	5	9,583	0.05%
2018/04/10	4	72.25	64	72.24	71.70	-60	9,573	-0.63%
2018/04/09	0	0.00	18	72.09	72.70	-18	9,556	-0.19%
2018/04/03	10	70.87	3	71.37	71.20	7	9,530	0.07%
2018/04/02	4	72.70	0	0.00	72.50	4	9,489	0.04%
2018/03/31	0	0.00	3	72.80	72.80	-3	9,492	-0.03%
2018/03/30	31	73.32	32	73.81	72.70	-1	9,500	-0.01%
2018/03/29	2	72.75	0	0.00	72.40	2	9,550	0.02%
2018/03/28	2	73.30	13	73.26	72.90	-11	9,532	-0.12%
2018/03/27	26	72.98	17	74.13	73.10	9	9,510	0.09%
2018/03/26	1	71.40	24	71.65	71.40	-23	9,514	-0.24%
2018/03/23	35	70.14	32	70.62	71.10	3	9,584	0.03%
2018/03/22	3	74.50	3	74.03	72.50	0	9,572	0.00%
2018/03/21	5	74.00	29	73.96	73.50	-24	9,582	-0.25%
2018/03/20	10	73.65	12	73.38	73.40	-2	9,571	-0.02%
2018/03/19	27	74.63	30	75.43	74.10	-3	9,578	-0.03%
2018/03/16	2	73.95	6	73.80	73.50	-4	9,445	-0.04%
2018/03/15	58	73.33	24	73.59	72.90	34	9,417	0.36%
2018/03/14	7	72.04	1	72.20	71.90	6	9,447	0.06%
2018/03/13	17	73.42	59	73.46	73.20	-42	9,506	-0.44%
2018/03/12	3	71.97	5	72.00	71.90	-2	9,604	-0.02%
2018/03/09	7	71.34	5	72.30	70.90	2	9,821	0.02%
2018/03/08	4	72.65	26	72.86	72.10	-22	9,799	-0.22%
2018/03/07	11	70.21	4	69.98	70.20	7	9,717	0.07%
2018/03/06	6	70.42	3	70.73	70.00	3	9,756	0.03%
2018/03/05	13	70.61	5	71.26	70.00	8	9,774	0.08%
2018/03/02	5	71.06	5	71.14	71.00	0	9,787	0.00%
2018/03/01	51	71.67	5	71.60	71.90	46	9,791	0.47%
2018/02/27	35	73.42	15	74.38	72.60	20	9,849	0.20%
2018/02/26	67	72.95	5	73.26	73.20	62	9,747	0.64%
2018/02/23	66	72.72	13	73.30	72.90	53	9,745	0.54%
2018/02/22	23	73.30	20	73.17	72.50	3	9,784	0.03%
2018/02/21	17	73.15	94	73.48	73.70	-77	9,834	-0.78%
2018/02/12	18	69.79	16	69.68	68.90	2	9,840	0.02%
2018/02/09	22	67.28	12	67.19	69.80	10	9,841	0.10%
2018/02/08	20	72.50	91	73.62	70.80	-71	9,486	-0.75%
2018/02/07	53	77.32	81	78.96	75.50	-28	9,260	-0.30%
2018/02/06	30	78.04	119	76.65	76.60	-89	9,230	-0.96%	大賣/
2018/02/05	21	85.13	36	85.37	85.00	-15	8,934	-0.17%
2018/02/02	194	92.78	80	93.01	91.40	114	8,933	1.28%	大買/鉅額交易
2018/02/01	33	102.89	98	102.88	101.50	-65	8,656	-0.75%
2018/01/31	163	102.65	55	102.62	104.00	108	8,489	1.27%	大買/鉅額交易
2018/01/30	60	101.70	55	101.25	99.50	5	8,227	0.06%
2018/01/29	72	101.02	171	100.46	100.50	-99	8,091	-1.22%	大賣/
2018/01/26	93	97.00	43	96.71	96.80	50	7,838	0.64%
2018/01/25	174	95.94	113	95.27	94.70	61	7,710	0.79%	大買/大賣/
2018/01/24	84	91.21	46	88.93	92.90	38	7,540	0.50%
2018/01/23	24	90.03	35	89.75	88.30	-11	7,405	-0.15%
2018/01/22	38	88.83	19	88.89	88.70	19	7,440	0.26%
2018/01/19	4	87.23	13	86.42	86.70	-9	7,471	-0.12%
2018/01/18	19	87.88	2	87.30	86.70	17	7,480	0.23%
2018/01/17	14	86.97	11	87.13	87.60	3	7,547	0.04%
2018/01/16	9	88.07	1	88.50	87.60	8	7,569	0.11%
2018/01/15	3	86.43	8	86.21	86.40	-5	7,571	-0.07%
2018/01/12	16	86.47	1	86.40	86.10	15	7,609	0.20%
2018/01/11	1	84.90	12	84.83	84.70	-11	7,656	-0.14%
2018/01/10	10	85.26	19	84.96	84.50	-9	7,841	-0.11%
2018/01/09	17	86.24	10	86.38	85.80	7	7,898	0.09%
2018/01/08	51	88.29	59	87.39	87.20	-8	7,993	-0.10%
2018/01/05	73	89.26	58	88.42	87.20	15	7,976	0.19%
2018/01/04	14	85.80	10	85.50	85.80	4	7,890	0.05%
2018/01/03	10	84.40	10	84.55	84.40	0	7,991	0.00%
2018/01/02	17	83.71	8	83.16	83.70	9	8,156	0.11%