TPK-KY (3673)-第一金-大稻埕券商分點個股進出

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
38.40
漲跌
▲0.15
漲幅
+0.39%
成交量
1,439張
產業
上市光電類股
552人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	3	38.45	38.40	-3	2,395	-0.13%
2024/05/30	1	38.30	0	0.00	38.25	1	2,402	0.04%
2024/05/29	4	39.23	0	0.00	38.80	4	2,388	0.17%
2024/05/28	1	39.25	0	0.00	39.45	1	2,358	0.04%
2024/05/17	0	0.00	1	37.00	37.10	-1	2,250	-0.04%
2024/05/10	0	0.00	1	36.90	36.90	-1	2,410	-0.04%
2024/04/18	0	0.00	0	37.15	37.70	0	2,577	0.00%
2024/04/16	0	37.50	7	37.30	37.25	-7	2,565	-0.27%
2024/04/15	5	38.10	20	38.55	38.05	-15	2,557	-0.59%
2024/04/11	1	39.60	0	0.00	39.45	1	2,603	0.04%
2024/04/03	20	39.25	0	0.00	39.10	20	2,546	0.79%
2024/04/01	0	0.00	4	38.38	38.10	-4	2,394	-0.17%
2024/03/28	3	37.25	3	36.92	36.90	0	2,288	0.00%
2024/03/21	3	34.75	0	0.00	35.10	3	2,047	0.15%
2024/03/11	0	0.00	8	33.73	33.85	-8	1,933	-0.41%
2024/03/08	0	35.15	0	0.00	34.90	0	1,884	0.00%
2024/03/05	5	35.15	1	35.20	35.05	4	1,745	0.23%
2024/03/04	0	0.00	1	35.15	35.00	-1	1,724	-0.06%
2024/02/29	3	35.05	0	0.00	34.95	3	1,718	0.17%
2024/02/26	0	0.00	3	35.65	35.30	-3	1,740	-0.17%
2024/02/23	3	36.00	0	0.00	35.65	3	1,730	0.17%
2024/02/21	1	36.65	0	0.00	36.65	1	1,699	0.06%
2024/02/16	10	37.30	0	0.00	37.35	10	1,662	0.60%
2024/01/30	0	0.00	2	36.25	36.15	-2	1,491	-0.13%
2024/01/25	2	36.85	0	0.00	36.50	2	1,376	0.15%
2024/01/08	0	0.00	10	36.71	36.50	-10	1,113	-0.90%
2024/01/05	16	38.26	6	37.80	37.40	10	1,096	0.91%
2024/01/04	0	0.00	1	36.60	37.05	-1	1,012	-0.10%
2024/01/03	1	38.50	1	38.25	37.25	0	972	0.00%
2024/01/02	2	38.35	2	38.10	38.10	0	907	0.00%
2023/12/28	0	0.00	1	36.50	36.50	-1	829	-0.12%
2023/12/14	0	0.00	0.6	35.20	35.05	-0.6	802	-0.07%
2023/12/08	0	0.00	1	35.15	34.75	-1	840	-0.12%
2023/12/06	0	0.00	1	35.50	35.50	-1	843	-0.12%
2023/12/04	2	36.00	0	0.00	35.85	2	834	0.24%
2023/11/27	0	0.00	2	35.55	35.05	-2	872	-0.23%
2023/11/08	2	33.50	0	0.00	33.50	2	928	0.22%
2023/10/17	0	0.00	1	34.30	33.75	-1	1,329	-0.08%
2023/10/05	0	0.00	5	34.35	34.40	-5	1,574	-0.32%
2023/09/14	0	0.00	1	35.05	35.30	-1	2,747	-0.04%
2023/09/12	7	34.60	0	0.00	34.50	7	2,885	0.24%
2023/09/04	1	35.35	0	0.00	35.50	1	3,339	0.03%
2023/08/28	0	0.00	5	34.15	34.10	-5	3,974	-0.13%
2023/08/24	15	34.33	5	34.70	34.30	10	4,091	0.24%
2023/08/22	5	34.54	0	0.00	34.15	5	4,187	0.12%
2023/08/21	0	0.00	5	35.00	34.85	-5	4,221	-0.12%
2023/08/15	5	34.85	0	0.00	34.85	5	4,426	0.11%
2023/08/10	2	35.70	1	35.05	35.40	1	4,741	0.02%
2023/08/02	0	0.00	2	38.83	38.35	-2	4,876	-0.04%
2023/08/01	0	0.00	9	39.15	39.15	-9	4,892	-0.18%
2023/07/28	1	39.90	0	0.00	39.90	1	5,099	0.02%
2023/07/27	1	40.40	0	0.00	40.45	1	5,096	0.02%
2023/07/26	1	39.80	0	0.00	39.75	1	5,089	0.02%
2023/07/19	4	40.09	0	0.00	40.00	4	5,127	0.08%
2023/07/18	1	40.20	0	0.00	40.15	1	5,194	0.02%
2023/07/17	1	41.40	3	40.90	41.80	-2	5,365	-0.04%
2023/07/13	6	42.03	0	0.00	41.50	6	5,946	0.10%
2023/07/11	1	42.45	0	0.00	42.10	1	6,128	0.02%
2023/07/10	3	42.97	0	0.00	42.45	3	6,131	0.05%
2023/07/07	0	0.00	1	43.10	43.10	-1	6,198	-0.02%
2023/07/04	2	45.90	2.3	45.53	45.55	-0.3	6,114	0.00%
2023/07/03	0	0.00	2	45.65	45.35	-2	6,039	-0.03%
2023/06/30	1	44.05	8	43.84	44.30	-7	5,949	-0.12%
2023/06/29	0	0.00	1	43.50	43.90	-1	5,909	-0.02%
2023/06/28	1	43.25	0	0.00	43.25	1	5,876	0.02%
2023/06/27	5	43.15	5	43.55	43.05	0	5,870	0.00%
2023/06/26	2	44.63	0	0.00	43.95	2	5,812	0.03%
2023/06/21	7.3	44.74	3	44.63	45.05	4.3	5,673	0.08%
2023/06/20	1	42.25	3	42.87	42.70	-2	5,357	-0.04%
2023/06/16	1	42.20	0	0.00	41.85	1	5,255	0.02%
2023/06/15	3	42.52	3	42.95	42.65	0	5,181	0.00%
2023/06/13	2	42.85	0	0.00	42.70	2	5,169	0.04%
2023/06/09	1	42.95	9	42.99	42.75	-8	5,135	-0.16%
2023/06/08	10	44.65	0	0.00	43.80	10	5,065	0.20%
2023/06/07	3	43.40	1	43.60	43.20	2	4,933	0.04%
2023/06/06	8	43.00	12	43.85	43.95	-4	4,808	-0.08%
2023/06/05	3	43.03	0	0.00	42.90	3	4,731	0.06%
2023/06/02	3	42.57	4	42.64	42.35	-1	4,735	-0.02%
2023/06/01	12	43.28	1	44.35	43.25	11	4,749	0.23%
2023/05/31	0	0.00	30	42.75	42.40	-30	4,545	-0.66%
2023/05/30	0	0.00	40	42.25	42.00	-40	4,518	-0.89%
2023/05/29	2	41.80	40	41.95	41.75	-38	4,490	-0.85%
2023/05/22	0	0.00	3	41.47	41.60	-3	4,624	-0.06%
2023/05/19	3	40.10	5	40.24	40.30	-2	4,515	-0.04%
2023/05/18	5	40.67	1	40.95	40.50	4	4,443	0.09%
2023/05/17	3	40.27	37	40.49	40.60	-34	4,302	-0.79%
2023/05/16	0	0.00	14	39.17	38.95	-14	4,083	-0.34%
2023/05/15	3	38.10	0	0.00	38.30	3	4,023	0.07%
2023/05/11	4	38.81	1	38.10	37.60	3	3,987	0.08%
2023/05/10	3	38.72	0	0.00	38.45	3	3,927	0.08%
2023/05/09	3	39.30	6	39.46	39.55	-3	3,851	-0.08%
2023/05/08	0	0.00	3	38.95	38.75	-3	3,758	-0.08%
2023/05/05	2	38.60	0	0.00	38.30	2	3,720	0.05%
2023/05/04	28	38.10	3	38.97	38.95	25	3,654	0.68%
2023/04/27	0	0.00	1	37.50	37.45	-1	3,434	-0.03%
2023/04/26	0	0.00	2	37.23	37.20	-2	3,407	-0.06%
2023/04/25	33	36.98	0	0.00	36.90	33	3,382	0.98%
2023/04/21	12	37.97	0	0.00	37.50	12	3,281	0.37%
2023/04/20	50	39.28	0	0.00	38.50	50	3,166	1.58%
2023/04/19	34	41.84	7	42.61	41.25	27	2,923	0.92%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	8	37.73	2	38.23	37.75	6	2,264	0.26%
2023/04/14	3	38.12	4	38.03	37.90	-1	2,165	-0.05%
2023/04/13	1	36.55	0	0.00	36.25	1	1,988	0.05%
2023/04/12	5	36.70	2	37.05	36.80	3	1,947	0.15%
2023/04/11	33	36.51	39	36.44	36.40	-6	1,843	-0.33%
2023/04/10	0	0.00	1	34.50	34.60	-1	1,719	-0.06%
2023/03/29	0	0.00	1	34.45	34.65	-1	1,665	-0.06%
2023/03/28	6	34.27	0	0.00	34.30	6	1,666	0.36%
2023/03/24	2	35.48	3	35.68	35.30	-1	1,629	-0.06%
2023/03/22	9	35.47	6	35.47	35.30	3	1,593	0.19%
2023/03/20	1	34.80	1	34.85	34.75	0	1,534	0.00%
2023/03/15	0.1	35.20	2	34.65	34.40	-1.9	1,467	-0.13%
2023/03/14	0.2	35.43	10	35.76	35.00	-9.9	1,453	-0.68%
2023/03/13	12.1	35.50	1	35.20	35.60	11.1	1,411	0.78%
2023/03/10	10	35.00	26	34.68	34.50	-16	1,357	-1.18%
2023/03/09	16	35.60	0	0.00	35.50	16	1,311	1.22%
2023/03/08	0.1	36.00	0	0.00	36.10	0.1	1,277	0.00%
2023/03/07	11.1	36.79	0	0.00	36.75	11.1	1,226	0.90%
2023/03/06	0	0.00	10	36.58	36.50	-10	1,156	-0.86%
2023/03/03	2	34.10	0	0.00	34.10	2	1,046	0.19%
2023/02/24	0.2	34.27	0	0.00	34.20	0.2	970	0.02%
2023/02/23	10	35.00	0	0.00	35.05	10	888	1.13%
2023/02/22	1	33.25	1	33.95	33.95	0	712	0.00%
2023/02/17	0	31.15	0	0.00	31.20	0	600	0.00%
2023/02/10	2	30.85	0	0.00	30.70	2	632	0.32%
2023/02/02	1	30.70	0	0.00	31.05	1	627	0.16%
2023/01/16	0	0.00	1	29.60	29.55	-1	677	-0.15%
2023/01/13	4	29.90	0	0.00	29.60	4	695	0.58%
2022/12/06	2	31.50	0	0.00	30.80	2	891	0.22%
2022/11/30	3.1	31.70	0	0.00	31.80	3.1	891	0.34%
2022/11/24	0	0.00	10	31.65	31.45	-10	923	-1.08%
2022/11/23	10	31.10	0	0.00	31.15	10	923	1.08%
2022/11/16	0	0.00	6	31.10	30.80	-6	1,126	-0.53%
2022/11/15	0	0.00	6	31.10	30.95	-6	1,198	-0.50%
2022/11/11	4	30.75	24	31.00	30.60	-20	1,247	-1.60%
2022/10/28	12	28.80	0	0.00	28.10	12	1,268	0.95%
2022/10/25	4.3	30.00	0	0.00	29.80	4.3	1,219	0.35%
2022/10/24	0	0.00	2	30.30	30.05	-2	1,214	-0.16%
2022/10/21	20	29.95	0	0.00	29.80	20	1,222	1.64%
2022/10/07	0	0.00	9	32.74	32.60	-9	1,189	-0.76%
2022/09/28	6	31.20	0	0.00	30.60	6	1,169	0.51%
2022/09/26	3	32.67	0	0.00	32.15	3	1,153	0.26%
2022/08/31	0	0.00	10	36.40	36.35	-10	1,185	-0.84%
2022/08/29	1	36.50	0	0.00	36.05	1	1,214	0.08%
2022/08/26	10	38.40	0	0.00	37.50	10	1,183	0.85%
2022/08/19	6	36.35	5	36.15	36.10	1	934	0.11%
2022/08/18	0	0.00	0.4	33.90	33.95	-0.4	873	-0.04%
2022/08/12	5	34.10	0	0.00	34.10	5	880	0.57%
2022/08/08	0.1	34.25	1	34.10	34.25	-1	859	-0.11%
2022/07/15	0	0.00	2	34.10	34.15	-2	1,017	-0.20%
2022/07/12	0	0.00	50	33.40	33.20	-50	1,040	-4.80%
2022/07/06	0	0.00	0.1	32.60	32.30	-0.1	1,054	-0.01%
2022/07/05	0	0.00	0.2	32.53	33.15	-0.2	1,100	-0.02%
2022/07/01	1.2	34.45	1	33.35	32.35	0.2	1,134	0.02%
2022/06/28	0	0.00	0.2	34.70	35.00	-0.2	1,113	-0.02%
2022/06/27	1.3	34.35	1	34.65	35.10	0.3	1,115	0.03%
2022/05/31	0.1	34.38	0	0.00	34.25	0.1	1,156	0.00%
2022/05/26	0	0.00	1	33.95	33.50	-1	1,203	-0.08%
2022/05/25	0	0.00	3	33.40	33.30	-3	1,226	-0.24%
2022/05/24	0	0.00	1	33.80	33.00	-1	1,248	-0.08%
2022/05/23	5	33.40	0	0.00	32.90	5	1,242	0.40%
2022/05/18	1	32.70	1	32.85	32.90	0	1,250	0.00%
2022/04/22	0	0.00	0.1	36.35	36.35	-0.1	1,166	-0.01%
2022/04/18	0	0.00	0.1	36.05	36.15	-0.1	1,246	-0.01%
2022/04/12	0.1	35.64	0.1	35.55	35.85	-0.1	1,604	0.00%
2022/04/11	0.1	36.50	0.1	36.30	36.10	0	1,606	0.00%
2022/04/08	0	0.00	1	35.10	35.15	-1	1,578	-0.06%
2022/04/01	0.3	36.80	1	36.65	36.65	-0.7	1,567	-0.04%
2022/03/21	2	38.10	0	0.00	38.00	2	1,671	0.12%
2022/03/14	5	37.20	0	0.00	37.30	5	1,737	0.29%
2022/03/10	0	0.00	5	36.90	37.00	-5	1,752	-0.29%
2022/03/07	5	37.15	0	0.00	36.90	5	1,716	0.29%
2022/03/02	1	38.10	0	0.00	37.90	1	1,749	0.06%
2022/02/24	0	0.00	5	39.10	39.05	-5	1,745	-0.29%
2022/01/26	2	39.60	0	0.00	39.40	2	2,074	0.10%
2022/01/19	1	41.00	0	0.00	40.90	1	2,743	0.04%
2022/01/18	0	0.00	1	41.05	40.95	-1	2,793	-0.04%
2022/01/07	2	45.35	5	44.88	43.70	-3	2,813	-0.11%
2022/01/06	8	43.26	0	0.00	44.00	8	2,553	0.31%
2021/12/30	1	43.90	20	43.83	43.45	-19	2,520	-0.75%
2021/12/28	0	0.00	20	43.55	43.30	-20	2,529	-0.79%
2021/12/08	1	42.00	0	0.00	41.60	1	2,602	0.04%
2021/11/26	2	41.30	0	0.00	40.90	2	2,624	0.08%
2021/11/18	0	0.00	1	40.50	41.35	-1	2,535	-0.04%
2021/11/17	0	0.00	4	41.50	40.65	-4	2,472	-0.16%
2021/11/11	2	40.80	2	41.60	40.80	0	2,417	0.00%
2021/11/09	0	0.00	2	41.40	40.85	-2	2,422	-0.08%
2021/11/08	2	40.40	7	40.64	40.75	-5	2,433	-0.21%
2021/11/03	0	0.00	1	41.25	41.30	-1	2,493	-0.04%
2021/11/02	3	42.00	0	0.00	40.75	3	2,478	0.12%
2021/11/01	1	42.60	2	44.03	43.20	-1	2,378	-0.04%
2021/10/29	25	43.02	0	0.00	42.50	25	2,209	1.13%
2021/10/28	15	42.63	17	42.92	44.30	-2	2,034	-0.10%
2021/10/27	1	40.10	0	0.00	40.30	1	1,858	0.05%
2021/10/05	0	38.80	0	0.00	38.60	0	1,845	0.00%
2021/09/30	0	0.00	1	38.50	38.95	-1	1,909	-0.05%
2021/09/27	1	37.90	0	0.00	37.90	1	1,906	0.05%
2021/09/23	1	37.60	1	37.75	37.35	0	1,968	0.00%
2021/09/08	20	37.28	0	0.00	36.85	20	2,092	0.96%
2021/09/02	1	39.25	0	0.00	39.05	1	2,134	0.05%
2021/08/13	10	39.00	0	0.00	39.10	10	2,458	0.41%
2021/08/11	10	40.10	0	0.00	39.80	10	2,508	0.40%
2021/07/29	1	43.30	0	0.00	43.00	1	3,796	0.03%
2021/07/28	10	42.75	0	0.00	42.85	10	3,976	0.25%
2021/07/09	0	0.00	2	44.40	44.65	-2	6,681	-0.03%
2021/07/08	10	45.25	5	45.25	45.30	5	6,699	0.07%
2021/07/07	2	46.23	0	0.00	46.20	2	6,695	0.03%
2021/07/05	0	0.00	2	46.60	46.80	-2	6,838	-0.03%
2021/07/02	2	46.10	0	0.00	46.15	2	6,923	0.03%
2021/06/29	0	0.00	5	47.95	46.95	-5	6,981	-0.07%
2021/06/21	0	0.00	1	45.20	45.15	-1	7,091	-0.01%
2021/06/16	0	0.00	12	46.36	45.60	-12	7,202	-0.17%
2021/06/07	0	0.00	1	46.05	45.95	-1	7,389	-0.01%
2021/06/02	11	47.75	0	0.00	46.65	11	7,765	0.14%
2021/06/01	0	0.00	10	47.80	47.30	-10	7,887	-0.13%
2021/05/26	5	45.20	0	0.00	45.10	5	9,360	0.05%
2021/05/25	10	45.60	0	0.00	45.35	10	9,336	0.11%
2021/05/18	1	45.30	0	0.00	45.30	1	9,254	0.01%
2021/05/14	0	0.00	12	49.13	48.20	-12	9,147	-0.13%
2021/05/13	3	49.30	0	0.00	48.70	3	9,073	0.03%
2021/05/12	13	51.92	13	50.94	50.20	0	8,880	0.00%
2021/05/11	0	51.50	10	50.90	51.00	-10	8,570	-0.12%
2021/05/05	10.3	49.70	0	0.00	49.10	10.3	8,057	0.13%
2021/05/04	13.5	53.37	12	51.03	49.45	1.5	7,886	0.02%
2021/05/03	15	55.82	2	56.20	54.30	13	7,340	0.18%
2021/04/29	0	0.00	6	54.70	54.20	-6	7,002	-0.09%
2021/04/28	2.5	55.48	1	55.00	55.40	1.5	6,796	0.02%
2021/04/27	5	53.40	0	0.00	56.70	5	6,320	0.08%
2021/04/26	0	0.00	5	51.80	51.60	-5	5,953	-0.08%
2021/04/23	1	50.20	1	50.30	50.70	0	5,875	0.00%
2021/04/22	10	50.90	10	51.20	49.50	0	5,964	0.00%
2021/04/19	4	51.90	3	51.63	51.10	1	5,832	0.02%
2021/04/16	0	0.00	2	49.75	49.85	-2	5,667	-0.04%
2021/04/15	2	49.90	0	0.00	49.55	2	5,648	0.04%
2021/04/07	5	51.60	2	51.50	51.50	3	5,365	0.06%
2021/04/06	0	0.00	1	51.00	50.80	-1	5,325	-0.02%
2021/03/29	0	0.00	20	50.30	50.30	-20	5,092	-0.39%
2021/03/23	4	50.80	4	49.95	49.70	0	5,191	0.00%
2021/03/19	0	49.50	0	0.00	49.55	0	5,117	0.00%
2021/03/16	0	0.00	5	49.90	49.30	-5	5,242	-0.10%
2021/03/11	0	0.00	10	49.65	50.70	-10	5,268	-0.19%
2021/03/10	10	51.70	0	0.00	50.30	10	5,244	0.19%
2021/03/09	5.1	51.10	10	51.00	51.30	-5	5,193	-0.10%
2021/03/08	5	49.90	5	50.10	49.85	0	5,083	0.00%
2021/03/05	0	0.00	5	49.85	49.15	-5	5,033	-0.10%
2021/03/03	6	48.60	2	48.88	49.10	4	4,795	0.08%
2021/03/02	181	50.73	162	49.65	48.10	19	4,671	0.41%	大買/大賣/
2021/02/26	5	49.48	22	49.36	50.20	-17	4,017	-0.42%
2021/02/25	1	45.60	0	0.00	45.65	1	3,412	0.03%
2021/02/22	5	45.40	7	45.19	45.80	-2	3,448	-0.06%
2021/02/19	0	0.00	8	44.40	44.65	-8	3,433	-0.23%
2021/02/05	0	0.00	2	43.30	43.70	-2	3,442	-0.06%
2021/02/03	5	43.20	10	42.95	42.65	-5	3,446	-0.15%
2021/01/27	0	0.00	5	43.75	43.80	-5	3,789	-0.13%
2021/01/25	5	43.85	2	43.55	43.55	3	3,784	0.08%
2021/01/21	10	44.00	0	0.00	42.60	10	3,768	0.27%
2021/01/18	2	45.65	0	0.00	46.20	2	3,642	0.05%
2021/01/15	15	46.00	5	46.80	45.65	10	3,672	0.27%
2021/01/14	5	45.85	3	46.20	46.15	2	3,537	0.06%
2021/01/13	0	0.00	4	44.70	44.65	-4	3,498	-0.11%
2021/01/11	1	45.00	1	45.45	45.25	0	3,491	0.00%
2021/01/06	5	47.55	0	0.00	45.55	5	3,535	0.14%
2020/12/29	0	0.00	6	46.41	46.10	-6	3,439	-0.17%
2020/12/25	1	46.35	1	46.35	46.45	0	3,405	0.00%
2020/12/24	1	46.00	0	0.00	45.65	1	3,385	0.03%
2020/12/21	0	0.00	1	46.60	46.60	-1	3,399	-0.03%
2020/12/18	0	0.00	10	46.50	46.50	-10	3,378	-0.30%
2020/12/17	6	45.02	1	46.00	45.85	5	3,335	0.15%
2020/12/15	10	44.10	9	43.90	43.90	1	3,294	0.03%
2020/12/14	1	45.05	0	0.00	44.70	1	3,329	0.03%
2020/12/07	6	48.14	6	48.25	48.10	0	3,192	0.00%
2020/12/04	10	47.40	0	0.00	47.50	10	3,174	0.32%
2020/12/03	1	47.75	1	47.30	47.30	0	3,190	0.00%
2020/12/02	0	0.00	1	48.10	48.00	-1	3,185	-0.03%
2020/12/01	1	47.60	0	0.00	47.45	1	3,154	0.03%
2020/11/30	3	47.05	0	0.00	46.80	3	3,153	0.10%
2020/11/16	0	0.00	21	46.21	46.30	-21	3,831	-0.55%
2020/11/09	0	0.00	24	47.19	46.35	-24	4,039	-0.59%
2020/11/06	11	48.55	10	48.25	48.20	1	3,974	0.03%
2020/11/03	0	0.00	4	50.68	50.20	-4	4,172	-0.10%
2020/11/02	3	49.13	0	0.00	49.05	3	4,324	0.07%
2020/10/30	2	50.15	4	49.90	50.40	-2	4,539	-0.04%
2020/10/26	6	51.00	1	51.80	51.30	5	6,158	0.08%
2020/10/23	4	52.50	4	53.30	52.30	0	6,175	0.00%
2020/10/16	1	52.10	0	0.00	51.10	1	6,416	0.02%
2020/10/15	4	52.50	10	52.40	52.50	-6	6,494	-0.09%
2020/10/14	0	0.00	1	50.70	50.50	-1	6,415	-0.02%
2020/10/13	7	49.64	6	49.85	50.50	1	6,414	0.02%
2020/10/12	1	49.70	0	0.00	49.00	1	6,383	0.02%
2020/09/25	20	49.65	15	49.37	47.65	5	6,644	0.08%
2020/09/24	0	0.00	10	49.21	49.05	-10	6,633	-0.15%
2020/09/21	4	52.50	4	53.40	51.90	0	6,730	0.00%
2020/09/17	3	53.00	151	52.40	52.30	-148	6,733	-2.20%	大賣/鉅額交易
2020/09/16	303	52.79	307	51.92	51.80	-4	6,734	-0.06%	大買/大賣/
2020/09/15	175	52.47	25	52.20	52.80	150	6,707	2.24%	大買/鉅額交易
2020/09/10	0	0.00	36	50.91	50.00	-36	6,757	-0.53%
2020/09/09	3	50.60	10	51.00	50.60	-7	6,774	-0.10%
2020/09/08	3	50.10	0	0.00	50.00	3	6,791	0.04%
2020/09/07	0	0.00	1	52.10	51.00	-1	6,866	-0.01%
2020/09/04	0	0.00	200	51.80	52.60	-200	7,056	-2.83%	大賣/鉅額交易
2020/09/03	1	53.30	2	53.30	53.30	-1	7,034	-0.01%
2020/09/02	137	54.35	54	54.05	53.60	83	6,995	1.19%	大買/
2020/09/01	351	53.08	205	54.06	54.10	146	6,747	2.16%	大買/大賣/鉅額交易
2020/08/31	0	0.00	150	49.02	49.20	-150	6,630	-2.26%	大賣/鉅額交易
2020/08/28	1	49.10	3	50.10	50.30	-2	6,630	-0.03%
2020/08/27	3	49.97	4	50.08	49.90	-1	6,667	-0.01%
2020/08/26	2	50.65	0	0.00	50.10	2	6,812	0.03%
2020/08/25	6	51.28	5	50.86	50.90	1	6,813	0.01%
2020/08/24	6	50.48	0	0.00	50.40	6	6,799	0.09%
2020/08/21	5	51.14	3	51.00	51.00	2	6,832	0.03%
2020/08/20	2	50.50	1	48.55	50.00	1	6,892	0.01%
2020/08/19	126	54.13	0	0.00	53.20	126	6,765	1.86%	大買/鉅額交易
2020/08/18	5	54.20	1	53.70	53.70	4	6,689	0.06%
2020/08/17	0	0.00	2	53.80	53.50	-2	6,637	-0.03%
2020/08/13	5	53.80	0	0.00	53.00	5	6,593	0.08%
2020/08/12	23	53.95	7	53.74	53.30	16	6,543	0.24%
2020/08/11	6	55.90	6	54.62	55.30	0	6,474	0.00%
2020/08/10	7	55.34	2	54.50	54.70	5	6,424	0.08%
2020/08/07	1	58.40	13	55.58	55.10	-12	6,362	-0.19%
2020/08/06	2	57.75	0	0.00	58.40	2	6,139	0.03%
2020/08/05	10	57.00	176	57.64	58.00	-166	6,004	-2.76%	大賣/鉅額交易
2020/08/04	411	57.78	496	57.29	57.50	-85	5,790	-1.47%	大買/大賣/
2020/08/03	772	54.76	481	55.81	56.20	291	5,322	5.47%	大買/大賣/鉅額交易
2020/07/31	1	50.60	1	50.80	51.90	0	4,519	0.00%
2020/07/30	2	47.30	7	47.34	47.20	-5	4,277	-0.12%
2020/07/29	0	0.00	1	45.95	46.25	-1	4,222	-0.02%
2020/07/28	1	45.65	1	45.85	44.50	0	4,215	0.00%
2020/07/27	3	45.78	2	45.15	45.15	1	4,237	0.02%
2020/07/24	6	46.90	4	46.75	46.05	2	4,246	0.05%
2020/07/23	2	47.48	1	47.30	47.15	1	4,253	0.02%
2020/07/22	3	47.98	11	48.38	47.80	-8	4,254	-0.19%
2020/07/21	3	46.12	13	47.16	47.70	-10	4,074	-0.25%
2020/07/20	0	0.00	1	44.85	45.85	-1	3,959	-0.03%
2020/07/17	2	44.80	3	45.45	44.40	-1	3,981	-0.03%
2020/07/16	9	45.08	5	45.27	45.00	4	4,052	0.10%
2020/07/15	1	44.85	0	0.00	44.80	1	4,078	0.02%
2020/07/14	4	45.26	3	45.22	45.00	1	4,213	0.02%
2020/07/13	0	0.00	1	46.15	45.90	-1	4,265	-0.02%
2020/07/10	4	45.33	3	45.48	44.85	1	4,348	0.02%
2020/07/09	13	46.93	0	0.00	46.60	13	4,459	0.29%
2020/07/08	5	47.15	0	0.00	46.85	5	4,491	0.11%
2020/07/07	4	47.10	0	0.00	46.80	4	4,490	0.09%
2020/07/06	2	47.48	9	47.98	47.75	-7	4,560	-0.15%
2020/07/03	1	47.10	2	47.03	46.90	-1	4,534	-0.02%
2020/07/02	1	46.90	1	47.10	47.35	0	4,543	0.00%
2020/07/01	28	47.04	28	47.63	47.30	0	4,521	0.00%
2020/06/29	13	46.09	3	46.37	46.05	10	4,461	0.22%
2020/06/24	0	0.00	7	47.13	46.80	-7	4,460	-0.16%
2020/06/22	14	46.46	11	46.75	46.60	3	4,438	0.07%
2020/06/19	0	0.00	7	45.89	46.00	-7	4,461	-0.16%
2020/06/18	3	44.98	2	45.15	45.10	1	4,426	0.02%
2020/06/17	2	45.63	0	0.00	45.05	2	4,391	0.05%
2020/06/16	2	45.60	2	45.58	45.60	0	4,417	0.00%
2020/06/15	6	45.70	3	46.40	45.00	3	4,478	0.07%
2020/06/12	9	45.63	9	46.11	46.50	0	4,474	0.00%
2020/06/11	6	46.53	6	46.86	46.30	0	4,393	0.00%
2020/06/08	11	45.93	12	45.94	45.30	-1	4,328	-0.02%
2020/06/05	21	45.18	22	45.57	45.85	-1	4,260	-0.02%
2020/06/04	5	44.00	16	44.16	44.20	-11	4,175	-0.26%
2020/06/03	5	44.45	0	0.00	44.65	5	4,185	0.12%
2020/06/02	11	44.55	0	0.00	45.00	11	4,107	0.27%
2020/06/01	0	0.00	1	42.85	43.45	-1	3,947	-0.03%
2020/05/29	1	42.40	8	42.40	42.40	-7	3,925	-0.18%
2020/05/27	0	0.00	15	42.95	42.80	-15	3,904	-0.38%
2020/05/26	15	42.11	0	0.00	42.55	15	3,843	0.39%
2020/05/22	1	42.25	3	42.27	41.60	-2	3,868	-0.05%
2020/05/21	2	43.05	0	0.00	41.80	2	3,876	0.05%
2020/05/14	2	40.80	0	0.00	40.60	2	3,874	0.05%
2020/05/13	0	0.00	10	42.50	42.40	-10	3,844	-0.26%
2020/05/08	0	0.00	2	42.00	41.85	-2	3,837	-0.05%
2020/05/07	5	41.70	1	42.10	41.85	4	3,836	0.10%
2020/05/06	6	41.02	0	0.00	41.00	6	3,807	0.16%
2020/04/27	1	42.05	1	42.40	42.75	0	3,893	0.00%
2020/04/21	2	39.80	0	0.00	39.80	2	3,766	0.05%
2020/04/20	1	41.80	1	42.10	42.20	0	3,695	0.00%
2020/04/17	15	42.66	10	42.00	41.60	5	3,670	0.14%
2020/04/16	0	0.00	1	40.45	42.35	-1	3,527	-0.03%
2020/04/15	10	41.27	10	41.70	41.00	0	3,469	0.00%
2020/04/14	33	39.84	35	40.61	41.50	-2	3,430	-0.06%
2020/04/13	9	39.32	10	39.15	38.85	-1	3,288	-0.03%
2020/04/10	2	38.58	0	0.00	38.55	2	3,252	0.06%
2020/04/09	2	39.60	2	39.10	38.55	0	3,263	0.00%
2020/04/08	1	36.95	0	0.00	37.50	1	3,168	0.03%
2020/03/16	0	0.00	6	37.00	37.00	-6	2,702	-0.22%
2020/03/11	1	45.90	1	44.90	45.00	0	2,538	0.00%
2020/03/10	0	0.00	1	44.00	44.80	-1	2,521	-0.04%
2020/03/06	0	0.00	1	45.80	45.65	-1	2,446	-0.04%
2020/03/05	1	46.70	1	46.55	46.60	0	2,455	0.00%
2020/03/02	1	45.20	0	0.00	45.20	1	2,432	0.04%
2020/02/21	1	47.65	0	0.00	47.65	1	2,345	0.04%
2020/02/20	1	47.90	5	47.80	47.80	-4	2,337	-0.17%
2020/02/19	12	48.65	5	48.68	48.20	7	2,331	0.30%
2020/02/18	1	48.05	0	0.00	48.40	1	2,295	0.04%
2020/02/14	0	0.00	1	47.50	47.45	-1	2,350	-0.04%
2020/02/12	1	47.25	1	47.15	47.40	0	2,698	0.00%
2020/02/11	1	46.20	0	0.00	46.35	1	2,854	0.04%
2020/01/31	0	0.00	1	48.60	47.50	-1	3,623	-0.03%
2020/01/30	0	0.00	4	48.50	48.00	-4	4,256	-0.09%
2020/01/20	1	53.50	1	53.50	53.30	0	4,267	0.00%
2020/01/16	0	0.00	1	54.00	54.00	-1	4,320	-0.02%
2020/01/15	0	0.00	18	53.70	53.40	-18	4,389	-0.41%
2020/01/14	0	0.00	1	54.00	54.10	-1	4,570	-0.02%
2020/01/08	6	52.80	0	0.00	52.60	6	5,326	0.11%
2020/01/07	29	55.54	0	0.00	54.70	29	5,663	0.51%
2020/01/02	0	0.00	2	57.80	57.70	-2	5,681	-0.04%
2019/12/31	0	0.00	4	56.90	56.80	-4	5,674	-0.07%
2019/12/30	1	57.60	4	57.50	56.70	-3	5,737	-0.05%
2019/12/27	0	0.00	1	56.90	57.10	-1	5,690	-0.02%
2019/12/26	0	0.00	3	56.87	56.70	-3	5,673	-0.05%
2019/12/20	0	0.00	15	56.37	56.20	-15	5,724	-0.26%
2019/12/19	0	0.00	2	57.00	56.50	-2	5,743	-0.03%
2019/12/16	0	0.00	3	56.57	56.90	-3	5,898	-0.05%
2019/12/12	0	0.00	5	57.24	57.00	-5	5,935	-0.08%
2019/12/10	2	56.65	2	57.30	57.60	0	5,945	0.00%
2019/12/09	0	0.00	1	55.80	55.90	-1	5,894	-0.02%
2019/12/03	0	0.00	5	55.00	55.30	-5	6,008	-0.08%
2019/12/02	9	54.42	0	0.00	54.60	9	6,029	0.15%
2019/11/28	0	0.00	1	56.30	56.10	-1	6,059	-0.02%
2019/11/27	0	0.00	1	55.40	55.50	-1	6,163	-0.02%
2019/11/26	1	55.70	0	0.00	55.00	1	6,273	0.02%
2019/11/25	0	0.00	3	56.00	55.70	-3	6,379	-0.05%
2019/11/21	0	0.00	2	55.30	55.80	-2	6,645	-0.03%
2019/11/20	0	0.00	50	55.32	55.10	-50	6,689	-0.75%
2019/11/15	5	56.10	0	0.00	56.00	5	6,878	0.07%
2019/11/14	50	55.33	0	0.00	55.00	50	6,901	0.72%
2019/11/12	0	0.00	8	56.85	57.00	-8	6,993	-0.11%
2019/11/11	8	56.68	8	58.94	55.80	0	7,019	0.00%
2019/11/08	21	60.44	0	0.00	60.10	21	6,897	0.30%
2019/11/07	26	64.60	31	65.38	62.80	-5	6,827	-0.07%
2019/11/06	55	67.06	27	68.97	66.30	28	6,655	0.42%
2019/11/05	1	67.40	0	0.00	67.20	1	6,493	0.02%
2019/11/04	1	67.80	27	68.23	67.70	-26	6,517	-0.40%
2019/11/01	2	67.30	11	67.08	67.60	-9	6,488	-0.14%
2019/10/31	0	0.00	4	66.35	66.30	-4	6,466	-0.06%
2019/10/30	48	67.13	4	66.95	67.20	44	6,403	0.69%
2019/10/29	24	67.75	42	66.83	67.70	-18	6,323	-0.28%
2019/10/28	11	63.67	38	63.94	63.80	-27	5,741	-0.47%
2019/10/23	10	63.20	2	62.90	62.40	8	5,862	0.14%
2019/10/17	1	61.90	36	62.17	62.10	-35	5,546	-0.63%
2019/10/16	50	64.94	21	63.62	61.40	29	5,476	0.53%
2019/10/15	2	62.80	2	63.45	64.20	0	5,053	0.00%
2019/10/14	0	0.00	1	58.30	58.40	-1	4,701	-0.02%
2019/10/07	0	0.00	6	57.47	58.00	-6	4,676	-0.13%
2019/10/04	6	57.28	0	0.00	56.80	6	4,681	0.13%
2019/10/03	50	56.70	50	56.70	56.90	0	4,645	0.00%
2019/09/27	5	56.10	3	56.80	55.90	2	5,072	0.04%
2019/09/24	0	0.00	1	58.30	58.60	-1	5,201	-0.02%
2019/09/20	5	58.70	3	59.30	57.80	2	5,158	0.04%
2019/09/19	0	0.00	3	58.03	58.30	-3	5,046	-0.06%
2019/09/18	2	57.60	62	57.61	57.20	-60	5,058	-1.19%
2019/09/17	0	0.00	3	57.10	56.80	-3	5,021	-0.06%
2019/09/16	9	57.60	2	57.80	57.60	7	5,045	0.14%
2019/09/12	0	0.00	6	57.67	57.80	-6	5,051	-0.12%
2019/09/10	2	57.30	2	57.00	57.00	0	5,016	0.00%
2019/09/09	12	58.07	20	57.95	57.80	-8	5,071	-0.16%
2019/09/06	6	56.90	9	57.27	56.90	-3	5,046	-0.06%
2019/09/05	16	56.98	12	57.20	56.80	4	5,029	0.08%
2019/09/04	6	57.00	6	57.20	57.40	0	5,006	0.00%
2019/09/03	0	0.00	1	57.20	56.90	-1	5,016	-0.02%
2019/08/30	4	57.25	1	57.20	56.80	3	5,006	0.06%
2019/08/29	4	58.03	1	58.10	58.00	3	4,901	0.06%
2019/08/28	23	59.52	4	58.83	59.20	19	4,787	0.40%
2019/08/27	1	58.40	10	58.11	59.50	-9	4,670	-0.19%
2019/08/26	8	56.63	7	56.76	56.80	1	4,483	0.02%
2019/08/23	3	57.60	5	57.94	57.90	-2	4,476	-0.04%
2019/08/22	10	57.57	6	57.45	57.20	4	4,483	0.09%
2019/08/21	6	57.17	41	56.51	57.50	-35	4,433	-0.79%
2019/08/20	9	56.48	0	0.00	55.80	9	4,345	0.21%
2019/08/19	1	56.50	18	56.42	56.90	-17	4,309	-0.39%
2019/08/16	8	56.10	0	0.00	56.10	8	4,274	0.19%
2019/08/15	0	0.00	10	55.59	56.30	-10	4,212	-0.24%
2019/08/14	6	55.53	6	56.85	55.20	0	4,113	0.00%
2019/08/13	37	55.27	0	0.00	55.90	37	3,973	0.93%
2019/08/12	4	54.93	4	54.78	55.30	0	3,906	0.00%
2019/08/08	7	53.20	0	0.00	53.40	7	3,809	0.18%
2019/08/07	0	0.00	1	52.50	52.20	-1	3,784	-0.03%
2019/08/06	1	51.20	2	49.70	52.20	-1	3,783	-0.03%
2019/08/05	4	51.30	0	0.00	50.00	4	3,728	0.11%
2019/08/02	7	53.14	0	0.00	52.30	7	3,701	0.19%
2019/08/01	38	55.02	0	0.00	54.40	38	3,686	1.03%
2019/07/31	26	55.09	26	55.46	55.60	0	3,662	0.00%
2019/07/29	5	55.00	4	55.38	54.10	1	3,565	0.03%
2019/07/26	1	54.50	1	54.80	55.00	0	3,490	0.00%
2019/07/25	1	53.10	2	53.45	53.80	-1	3,391	-0.03%
2019/07/24	0	0.00	1	52.60	52.60	-1	3,365	-0.03%
2019/07/22	1	52.30	0	0.00	52.20	1	3,480	0.03%
2019/07/19	3	52.53	4	52.20	52.20	-1	3,482	-0.03%
2019/07/18	3	52.93	5	52.42	52.10	-2	3,514	-0.06%
2019/07/17	3	54.10	28	54.20	53.30	-25	3,537	-0.71%
2019/07/16	30	53.40	5	53.24	53.30	25	3,436	0.73%
2019/07/15	2	52.65	6	52.53	52.70	-4	3,432	-0.12%
2019/07/12	1	52.80	1	53.10	52.70	0	3,525	0.00%
2019/07/11	2	53.30	3	53.43	52.70	-1	3,582	-0.03%
2019/07/10	1	53.00	1	53.30	52.70	0	3,623	0.00%
2019/07/09	1	52.80	0	0.00	52.40	1	4,039	0.02%
2019/07/08	3	54.37	2	53.70	53.00	1	4,095	0.02%
2019/07/05	1	52.40	0	0.00	53.00	1	4,034	0.02%
2019/07/04	10	52.90	22	52.62	52.40	-12	4,054	-0.30%
2019/07/03	15	51.03	0	0.00	51.10	15	3,897	0.38%
2019/06/21	0	0.00	25	50.84	49.35	-25	4,231	-0.59%
2019/06/20	0	0.00	8	50.71	51.00	-8	4,253	-0.19%
2019/06/18	5	49.60	0	0.00	49.60	5	4,492	0.11%
2019/06/14	1	50.40	2	50.20	50.70	-1	5,180	-0.02%
2019/06/12	0	0.00	15	49.80	49.20	-15	5,318	-0.28%
2019/06/11	1	49.55	25	49.49	49.60	-24	5,363	-0.45%
2019/06/10	0	0.00	10	48.93	48.70	-10	5,361	-0.19%
2019/06/06	0	0.00	10	48.70	48.00	-10	5,424	-0.18%
2019/06/05	0	0.00	10	49.58	49.00	-10	5,527	-0.18%
2019/06/04	5	49.55	35	49.79	49.30	-30	5,692	-0.53%
2019/05/31	26	50.10	6	50.68	50.20	20	5,830	0.34%
2019/05/29	95	49.00	5	48.79	50.40	90	5,846	1.54%
2019/05/28	20	49.57	0	0.00	49.00	20	5,787	0.35%
2019/05/24	0	0.00	1	49.20	47.70	-1	5,805	-0.02%
2019/05/17	1	50.30	0	0.00	50.00	1	6,443	0.02%
2019/05/15	0	0.00	1	51.50	51.50	-1	6,640	-0.02%
2019/05/14	1	50.80	0	0.00	51.80	1	6,759	0.01%
2019/05/13	0	0.00	5	52.00	51.00	-5	6,863	-0.07%
2019/05/03	10	57.80	10	58.10	58.20	0	6,923	0.00%
2019/04/25	0	0.00	1	58.60	58.60	-1	6,898	-0.01%
2019/04/24	0	0.00	3.4	59.43	58.70	-3.4	6,943	-0.05%
2019/04/23	1	58.30	0	0.00	59.90	1	6,911	0.01%
2019/04/18	2	59.85	0	0.00	58.10	2	6,932	0.03%
2019/04/17	1	60.60	0	0.00	59.60	1	6,917	0.01%
2019/04/16	0	0.00	1	60.60	60.60	-1	6,899	-0.01%
2019/04/15	8	62.11	6	62.53	61.10	2	6,995	0.03%
2019/04/09	2	60.15	1	60.10	60.30	1	6,559	0.02%
2019/04/08	5	62.00	5	61.46	61.70	0	6,502	0.00%
2019/04/03	1	60.00	5	60.06	60.00	-4	6,381	-0.06%
2019/04/02	1	59.60	1	59.60	59.60	0	6,346	0.00%
2019/04/01	2	60.15	2	59.80	59.40	0	6,285	0.00%
2019/03/29	0	0.00	4	58.25	58.20	-4	6,159	-0.06%
2019/03/27	2	57.85	0	0.00	58.10	2	6,192	0.03%
2019/03/26	1	58.00	2	58.20	57.60	-1	6,158	-0.02%
2019/03/25	3	57.73	0	0.00	57.50	3	6,139	0.05%
2019/03/22	7	60.00	4	59.58	59.10	3	6,089	0.05%
2019/03/21	2	60.90	25	60.52	60.50	-23	6,019	-0.38%
2019/03/20	2	59.90	3	59.93	60.10	-1	5,947	-0.02%
2019/03/19	39	59.19	24	59.17	60.10	15	5,852	0.26%
2019/03/18	10	56.00	14	56.41	55.50	-4	5,334	-0.07%
2019/03/15	2	55.30	18	55.78	55.30	-16	5,433	-0.29%
2019/03/14	2	55.30	1	55.50	54.90	1	5,714	0.02%
2019/03/13	0.3	55.00	2	55.10	55.00	-1.8	5,895	-0.03%
2019/03/12	2	55.10	1	54.70	54.50	1	5,936	0.02%
2019/03/11	7	55.63	0	0.00	55.00	7	6,024	0.12%
2019/03/08	2	54.75	1	54.70	54.30	1	6,167	0.02%
2019/03/07	7	54.40	0	0.00	53.00	7	6,259	0.11%
2019/03/06	0	0.00	2	54.50	54.60	-2	6,341	-0.03%
2019/02/26	1	53.30	1	53.50	52.50	0	6,482	0.00%
2019/02/25	8	53.39	4	53.80	53.20	4	6,681	0.06%
2019/02/21	3	56.20	2	55.85	54.40	1	6,807	0.01%
2019/02/20	17	54.44	17	54.65	54.30	0	6,657	0.00%
2019/02/19	7	53.47	7	53.63	53.70	0	6,603	0.00%
2019/02/18	2	52.25	0	0.00	52.00	2	6,641	0.03%
2019/02/13	0	0.00	1	52.60	52.20	-1	7,106	-0.01%
2019/02/12	180	52.70	180	54.01	54.20	0	7,212	0.00%	大買/大賣/
2019/02/11	3	51.80	4	52.05	52.00	-1	7,137	-0.01%
2019/01/30	4	51.75	0	0.00	50.90	4	7,254	0.06%
2019/01/29	0	0.00	1	51.10	51.80	-1	7,308	-0.01%
2019/01/28	8	51.60	6	51.82	51.60	2	7,372	0.03%
2019/01/17	5	49.72	3	49.93	49.35	2	8,256	0.02%
2019/01/16	0	0.00	2	51.60	51.80	-2	8,237	-0.02%
2019/01/14	1	50.20	0	0.00	50.50	1	8,449	0.01%
2019/01/11	5	51.52	8	52.11	50.70	-3	8,592	-0.03%
2019/01/10	5	51.40	0	0.00	51.20	5	8,559	0.06%
2019/01/09	0	0.00	15	51.67	51.60	-15	8,609	-0.17%
2019/01/08	5	50.68	1	50.50	50.60	4	8,576	0.05%
2019/01/07	12	51.03	2	50.70	50.30	10	8,570	0.12%
2019/01/04	2	48.20	2	48.40	48.50	0	8,513	0.00%
2019/01/03	1	46.45	0	0.00	46.60	1	8,602	0.01%
2018/12/27	0	0.00	7	48.40	48.00	-7	9,013	-0.08%
2018/12/20	0	0.00	2	47.48	47.00	-2	9,656	-0.02%
2018/12/10	1	46.50	0	0.00	46.90	1	9,421	0.01%
2018/12/07	5	49.94	6	49.56	49.35	-1	9,252	-0.01%
2018/12/05	8	54.98	4	55.15	54.90	4	8,793	0.05%
2018/12/04	11	56.59	7	56.84	56.00	4	8,855	0.05%
2018/12/03	6	54.93	11	54.94	56.10	-5	8,835	-0.06%
2018/11/30	11	53.58	15	53.51	52.90	-4	8,718	-0.05%
2018/11/29	14	52.69	5	53.08	52.00	9	8,458	0.11%
2018/11/28	3	51.80	5	52.02	51.90	-2	8,366	-0.02%
2018/11/27	0	0.00	3	50.60	51.00	-3	8,404	-0.04%
2018/11/26	1	49.75	0	0.00	49.40	1	8,372	0.01%
2018/11/23	2	48.75	0	0.00	48.70	2	8,377	0.02%
2018/11/22	0	0.00	1	53.90	50.60	-1	8,321	-0.01%
2018/11/21	1	52.80	0	0.00	53.10	1	8,119	0.01%
2018/11/20	1	52.50	1	52.40	52.70	0	8,002	0.00%
2018/11/19	3	53.67	11	53.36	53.40	-8	7,924	-0.10%
2018/11/16	4	52.40	9	52.96	51.60	-5	7,764	-0.06%
2018/11/15	13	52.25	6	52.50	52.40	7	7,696	0.09%
2018/11/14	6	52.13	11	52.79	52.50	-5	7,556	-0.07%
2018/11/13	2	49.65	3	48.87	49.50	-1	7,234	-0.01%
2018/11/12	0	0.00	2	48.80	48.95	-2	7,046	-0.03%
2018/11/09	11	48.70	24	48.37	48.90	-13	6,990	-0.19%
2018/11/07	5	47.95	0	0.00	47.95	5	6,736	0.07%
2018/11/06	0	0.00	2	48.50	46.30	-2	6,684	-0.03%
2018/11/05	2	47.05	0	0.00	47.40	2	6,588	0.03%
2018/11/02	12	48.28	7	48.43	48.20	5	6,511	0.08%
2018/10/31	0	0.00	2	49.30	48.00	-2	6,075	-0.03%
2018/10/30	2	48.50	0	0.00	48.50	2	6,028	0.03%
2018/10/29	0	0.00	4	47.21	47.65	-4	6,022	-0.07%
2018/10/26	5	47.05	7	47.04	46.00	-2	6,001	-0.03%
2018/10/25	4	49.30	0	0.00	48.45	4	5,967	0.07%
2018/10/24	1	51.40	1	51.40	50.90	0	5,993	0.00%
2018/10/23	11	52.06	11	52.51	50.70	0	5,973	0.00%
2018/10/22	10	52.03	8	52.81	52.30	2	6,050	0.03%
2018/10/19	7	48.71	14	49.29	50.70	-7	5,930	-0.12%
2018/10/18	11	49.04	11	49.37	48.45	0	5,829	0.00%
2018/10/17	3	48.92	6	49.35	48.25	-3	5,994	-0.05%
2018/10/16	9	48.49	6	48.60	48.10	3	6,125	0.05%
2018/10/15	3	45.70	5	47.55	47.40	-2	6,159	-0.03%
2018/10/12	4	47.05	13	46.08	47.00	-9	6,344	-0.14%
2018/10/11	6	44.29	2	44.40	44.45	4	6,514	0.06%
2018/10/09	9	50.51	6	49.31	48.75	3	6,289	0.05%
2018/10/08	13	54.13	15	54.57	53.40	-2	6,050	-0.03%
2018/10/05	13	54.42	6	54.23	53.30	7	5,974	0.12%
2018/10/04	4	55.30	5	55.74	56.70	-1	5,850	-0.02%
2018/10/03	29	57.19	29	57.46	56.10	0	5,789	0.00%
2018/10/02	29	56.30	11	56.32	55.70	18	5,593	0.32%
2018/10/01	10	56.48	72	54.57	57.50	-62	5,482	-1.13%
2018/09/28	46	52.50	1	52.60	52.40	45	5,263	0.86%
2018/09/26	3	52.37	3	52.23	51.70	0	5,240	0.00%
2018/09/25	1	50.90	7	51.59	51.50	-6	5,224	-0.11%
2018/09/21	5	50.90	2	51.20	51.40	3	5,236	0.06%
2018/09/20	3	50.20	0	0.00	50.20	3	5,264	0.06%
2018/09/18	3	50.30	4	50.33	50.30	-1	5,259	-0.02%
2018/09/17	1	51.70	4	51.40	51.40	-3	5,256	-0.06%
2018/09/14	0	0.00	2	52.00	52.00	-2	5,238	-0.04%
2018/09/13	1	50.80	1	51.00	50.70	0	5,246	0.00%
2018/09/12	1	50.40	0	0.00	51.30	1	5,242	0.02%
2018/09/11	1	48.90	7	50.08	50.50	-6	5,246	-0.11%
2018/09/10	5	49.62	17	48.37	48.20	-12	5,217	-0.23%
2018/09/07	2	53.20	5	53.32	51.40	-3	5,124	-0.06%
2018/09/06	9	56.33	8	57.06	55.10	1	5,042	0.02%
2018/09/04	0	0.00	1	55.60	54.80	-1	4,947	-0.02%
2018/09/03	9	55.27	612	56.04	54.60	-603	4,929	-12.23%	大賣/鉅額交易
2018/08/31	7	57.86	5	58.18	57.50	2	4,856	0.04%
2018/08/30	2	58.00	2	58.30	58.50	0	5,008	0.00%
2018/08/29	12	58.38	17	57.51	58.40	-5	5,200	-0.10%
2018/08/28	13	55.79	13	56.10	55.50	0	5,216	0.00%
2018/08/27	0	0.00	6	54.87	55.20	-6	5,241	-0.11%
2018/08/24	0	0.00	1	54.10	53.40	-1	5,258	-0.02%
2018/08/22	6	54.15	4	54.20	54.30	2	5,357	0.04%
2018/08/20	0	0.00	90	56.28	53.30	-90	5,452	-1.65%
2018/08/16	2	56.65	0	0.00	56.70	2	5,465	0.04%
2018/08/15	2	58.00	0	0.00	57.60	2	5,472	0.04%
2018/08/13	60	58.13	91	58.86	58.20	-31	5,609	-0.55%
2018/08/10	0	0.00	1	61.90	61.30	-1	5,574	-0.02%
2018/08/07	70	63.55	40	63.20	62.30	30	5,763	0.52%
2018/08/06	0	0.00	3	62.87	63.10	-3	5,704	-0.05%
2018/08/03	33	61.75	4	62.48	61.80	29	5,672	0.51%
2018/08/02	5	61.82	4	61.78	61.10	1	5,662	0.02%
2018/08/01	5	62.32	8	63.40	62.50	-3	5,636	-0.05%
2018/07/31	9	61.29	9	61.66	60.60	0	5,546	0.00%
2018/07/30	5	61.06	0	0.00	60.40	5	5,491	0.09%
2018/07/27	34	61.61	17	61.88	62.20	17	5,676	0.30%
2018/07/26	1	60.50	0	0.00	61.00	1	5,536	0.02%
2018/07/25	1	61.60	3	61.33	60.80	-2	5,528	-0.04%
2018/07/24	4	61.28	3	60.73	61.10	1	5,503	0.02%
2018/07/23	69	64.18	59	64.68	63.60	10	5,308	0.19%
2018/07/20	43	67.05	22	67.36	67.80	21	5,209	0.40%
2018/07/19	60	68.24	52	68.10	66.30	8	5,284	0.15%
2018/07/18	33	66.25	40	66.53	67.90	-7	5,321	-0.13%
2018/07/11	1	60.40	2	60.75	60.50	-1	6,117	-0.02%
2018/07/09	1	61.00	0	0.00	61.00	1	6,770	0.01%
2018/07/06	42	61.07	49	60.62	61.10	-7	6,760	-0.10%
2018/07/05	0	0.00	2	63.90	61.70	-2	6,752	-0.03%
2018/07/04	0	0.00	1	62.60	62.70	-1	6,764	-0.01%
2018/07/03	2	62.60	0	0.00	62.20	2	6,799	0.03%
2018/07/02	2	63.15	0	0.00	63.00	2	6,841	0.03%
2018/06/29	0	0.00	1	64.80	64.40	-1	6,841	-0.01%
2018/06/28	0	0.00	1	63.20	62.70	-1	6,809	-0.01%
2018/06/27	0	0.00	2	63.35	62.70	-2	6,849	-0.03%
2018/06/25	0	0.00	1	63.00	63.00	-1	6,880	-0.01%
2018/06/22	4	62.63	0	0.00	62.40	4	6,917	0.06%
2018/06/20	3	63.27	0	0.00	63.30	3	6,947	0.04%
2018/06/19	3	65.40	0	0.00	65.00	3	6,953	0.04%
2018/06/15	0	0.00	2	66.35	66.40	-2	6,975	-0.03%
2018/06/14	3	66.03	6	66.90	65.50	-3	6,966	-0.04%
2018/06/13	0	0.00	1	66.10	65.50	-1	7,088	-0.01%
2018/06/12	3	65.70	5	65.40	65.10	-2	7,191	-0.03%
2018/06/08	2	66.50	0	0.00	66.70	2	7,249	0.03%
2018/06/07	8	67.54	1	68.10	66.80	7	7,316	0.10%
2018/06/06	74	70.07	36	69.27	69.50	38	7,194	0.53%
2018/06/05	3	66.70	6	66.77	67.30	-3	7,006	-0.04%
2018/06/04	0	0.00	1	65.50	65.70	-1	7,034	-0.01%
2018/06/01	1	64.80	1	65.00	64.80	0	7,030	0.00%
2018/05/31	4	64.93	0	0.00	64.30	4	7,037	0.06%
2018/05/30	1	66.50	6	66.52	65.80	-5	7,034	-0.07%
2018/05/29	3	66.00	1	67.70	66.00	2	7,029	0.03%
2018/05/28	1	65.60	1	66.60	66.80	0	6,988	0.00%
2018/05/24	1	65.40	43	65.89	66.60	-42	7,119	-0.59%
2018/05/23	53	65.30	14	65.26	65.10	39	7,096	0.55%
2018/05/22	3.1	64.76	1	64.50	64.50	2.1	7,150	0.03%
2018/05/21	7	65.44	31	65.40	65.10	-24	7,327	-0.33%
2018/05/18	33	64.15	11	64.36	64.40	22	7,305	0.30%
2018/05/17	59	65.26	27	65.51	64.20	32	7,663	0.42%
2018/05/16	1	62.50	1	63.00	63.00	0	7,943	0.00%
2018/05/15	3	63.43	1	64.90	63.10	2	8,215	0.02%
2018/05/14	0	0.00	1	64.30	63.80	-1	8,670	-0.01%
2018/05/11	2.2	64.50	2	65.40	64.50	0.2	8,955	0.00%
2018/05/10	0	0.00	4	64.78	64.50	-4	9,567	-0.04%
2018/05/09	4	63.38	0	0.00	63.00	4	9,803	0.04%
2018/05/08	50	63.89	50	62.67	63.80	0	10,168	0.00%
2018/05/07	0	0.00	3	62.60	62.70	-3	10,436	-0.03%
2018/05/04	59	61.83	60	60.33	61.20	-1	10,847	-0.01%
2018/05/03	2	64.85	0	0.00	63.80	2	10,823	0.02%
2018/05/02	3	65.43	2	65.95	65.60	1	11,215	0.01%
2018/04/30	1	64.60	6	65.30	65.20	-5	11,407	-0.04%
2018/04/27	26	64.43	21	64.48	64.20	5	11,456	0.04%
2018/04/26	66	65.18	60	63.72	63.50	6	11,494	0.05%
2018/04/25	123	64.98	47	65.08	65.50	76	11,423	0.67%	大買/
2018/04/24	134	62.71	187	62.65	62.90	-53	11,292	-0.47%	大買/大賣/
2018/04/23	56	66.26	40	65.94	66.00	16	11,038	0.14%
2018/04/20	76	68.92	11	68.65	68.10	65	10,952	0.59%
2018/04/19	3	67.87	1	68.70	67.80	2	10,791	0.02%
2018/04/18	58	68.61	126	67.85	68.50	-68	10,695	-0.64%	大賣/
2018/04/17	61	74.25	27	72.76	71.00	34	10,337	0.33%
2018/04/16	0	0.00	1	80.20	78.20	-1	10,028	-0.01%
2018/04/13	93	78.12	53	78.12	77.50	40	9,783	0.41%
2018/04/12	0.5	73.00	4	72.38	72.60	-3.5	9,424	-0.04%
2018/04/11	0	0.00	1	71.10	71.70	-1	9,583	-0.01%
2018/04/10	1	71.80	0	0.00	71.70	1	9,573	0.01%
2018/04/09	0	0.00	4	72.40	72.70	-4	9,556	-0.04%
2018/04/03	5	71.16	0	0.00	71.20	5	9,530	0.05%
2018/04/02	2	72.70	2	73.00	72.50	0	9,489	0.00%
2018/03/31	2	72.70	1	73.20	72.80	1	9,492	0.01%
2018/03/30	1	73.00	2	73.60	72.70	-1	9,500	-0.01%
2018/03/28	1	72.40	0	0.00	72.90	1	9,532	0.01%
2018/03/26	2	71.20	2	71.45	71.40	0	9,514	0.00%
2018/03/23	4	70.33	1	70.80	71.10	3	9,584	0.03%
2018/03/22	0	0.00	4	73.50	72.50	-4	9,572	-0.04%
2018/03/21	0	0.00	12	74.04	73.50	-12	9,582	-0.13%
2018/03/20	1	73.50	0	0.00	73.40	1	9,571	0.01%
2018/03/19	54	74.89	60	75.39	74.10	-6	9,578	-0.06%
2018/03/16	1	73.80	1	74.00	73.50	0	9,445	0.00%
2018/03/15	2	73.80	5	73.18	72.90	-3	9,417	-0.03%
2018/03/14	38	72.72	35	72.00	71.90	3	9,447	0.03%
2018/03/13	10	73.29	6	73.13	73.20	4	9,506	0.04%
2018/03/12	10	72.20	16	71.90	71.90	-6	9,604	-0.06%
2018/03/09	6	71.80	7	71.79	70.90	-1	9,821	-0.01%
2018/03/08	3	72.40	6	72.03	72.10	-3	9,799	-0.03%
2018/03/07	2	69.90	2	70.40	70.20	0	9,717	0.00%
2018/03/06	8	69.94	10	69.80	70.00	-2	9,756	-0.02%
2018/03/02	101	71.20	106	70.81	71.00	-5	9,787	-0.05%	大買/大賣/
2018/03/01	7	71.63	0	0.00	71.90	7	9,791	0.07%
2018/02/27	6	73.72	6	74.57	72.60	0	9,849	0.00%
2018/02/26	1	72.70	1	73.70	73.20	0	9,747	0.00%
2018/02/23	160	72.64	123	72.91	72.90	37	9,745	0.38%	大買/大賣/
2018/02/22	9	72.83	1	74.00	72.50	8	9,784	0.08%
2018/02/21	271	73.68	8	73.45	73.70	263	9,834	2.67%	大買/鉅額交易
2018/02/12	102	69.90	1	69.80	68.90	101	9,840	1.03%	大買/鉅額交易
2018/02/09	196	67.77	74	67.80	69.80	122	9,841	1.24%	大買/鉅額交易
2018/02/08	110	72.67	564	71.84	70.80	-454	9,486	-4.79%	大買/大賣/鉅額交易
2018/02/07	388	78.69	10	78.45	75.50	378	9,260	4.08%	大買/鉅額交易
2018/02/06	117	77.00	385	80.17	76.60	-268	9,230	-2.90%	大買/大賣/鉅額交易
2018/02/05	12	85.21	5	85.42	85.00	7	8,934	0.08%
2018/02/02	418	92.18	15	93.33	91.40	403	8,933	4.51%	大買/鉅額交易
2018/02/01	5	102.00	2	102.50	101.50	3	8,656	0.03%
2018/01/31	4	102.23	594	101.01	104.00	-590	8,489	-6.95%	大賣/鉅額交易
2018/01/30	11	100.31	11	101.14	99.50	0	8,227	0.00%
2018/01/29	6	100.68	26	100.79	100.50	-20	8,091	-0.25%
2018/01/26	5	97.08	1	96.60	96.80	4	7,838	0.05%
2018/01/25	20	96.42	3	95.80	94.70	17	7,710	0.22%
2018/01/24	4	90.13	12	90.95	92.90	-8	7,540	-0.11%
2018/01/23	233	89.22	33	89.31	88.30	200	7,405	2.70%	大買/鉅額交易
2018/01/22	161	88.95	5	89.02	88.70	156	7,440	2.10%	大買/鉅額交易
2018/01/19	3	86.60	3	87.17	86.70	0	7,471	0.00%
2018/01/18	7	88.00	5	88.00	86.70	2	7,480	0.03%
2018/01/16	0	0.00	3	87.87	87.60	-3	7,569	-0.04%
2018/01/15	0	0.00	1	87.20	86.40	-1	7,571	-0.01%
2018/01/12	98	86.02	2	86.10	86.10	96	7,609	1.26%
2018/01/11	0	0.00	1	85.50	84.70	-1	7,656	-0.01%
2018/01/10	7	85.10	1	85.00	84.50	6	7,841	0.08%
2018/01/09	53	86.14	2	87.70	85.80	51	7,898	0.65%
2018/01/08	4	87.70	4	88.58	87.20	0	7,993	0.00%
2018/01/05	12	88.71	4	88.85	87.20	8	7,976	0.10%
2018/01/04	0	0.00	1	85.40	85.80	-1	7,890	-0.01%
2018/01/03	50	84.42	0.3	84.40	84.40	49.7	7,991	0.62%
2018/01/02	2	83.25	2	83.75	83.70	0	8,156	0.00%