TPK-KY (3673)-永興-水湳券商分點個股進出

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
40.90
漲跌
▲1.65
漲幅
+4.20%
成交量
6,109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(已收盤)

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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/06/24	5	39.57	2	39.25	39.25	3	3,048	0.10%
2024/06/21	2	40.40	1	40.40	40.40	1	3,045	0.03%
2024/06/20	2	40.05	13	41.15	40.85	-11	2,940	-0.37%
2024/06/19	4	40.16	17	40.25	40.15	-13	2,757	-0.47%
2024/06/18	0	0.00	9	39.27	39.40	-9	2,410	-0.37%
2024/06/17	1	37.25	0	0.00	37.35	1	2,200	0.05%
2024/06/14	0	0.00	1	37.25	37.10	-1	2,190	-0.05%
2024/06/12	1	36.40	0	0.00	36.30	1	2,200	0.05%
2024/06/11	3	36.77	0	0.00	36.50	3	2,208	0.14%
2024/06/07	7	37.00	0	0.00	37.05	7	2,209	0.32%
2024/06/05	0	0.00	5	37.65	37.30	-5	2,283	-0.22%
2024/06/04	3	37.65	0	0.00	37.65	3	2,318	0.13%
2024/05/31	0	0.00	6	38.78	38.40	-6	2,395	-0.25%
2024/05/29	10	39.00	3	39.80	38.80	7	2,388	0.29%
2024/05/28	0	0.00	5	39.57	39.45	-5	2,358	-0.21%
2024/05/27	2	37.05	2	37.60	37.55	0	2,278	0.00%
2024/05/24	1	37.00	0	0.00	37.05	1	2,275	0.04%
2024/05/22	0	0.00	2	38.40	38.30	-2	2,286	-0.09%
2024/05/21	2	38.15	2	37.50	37.50	0	2,258	0.00%
2024/05/17	8	36.91	0	0.00	37.10	8	2,250	0.36%
2024/05/13	5	36.25	0	0.00	36.60	5	2,391	0.21%
2024/05/10	14	36.71	0	0.00	36.90	14	2,410	0.58%
2024/05/09	16	37.12	0	0.00	36.95	16	2,411	0.66%
2024/04/16	0	0.00	9	37.54	37.25	-9	2,565	-0.35%
2024/04/15	0	0.00	2	38.05	38.05	-2	2,557	-0.08%
2024/04/10	0	0.00	8	39.95	40.35	-8	2,595	-0.31%
2024/04/09	0	0.00	3	38.95	38.60	-3	2,554	-0.12%
2024/04/08	0	0.00	2	38.60	38.65	-2	2,582	-0.08%
2024/04/03	2	39.40	12	39.29	39.10	-10	2,546	-0.39%
2024/04/02	6	38.64	12	38.63	38.60	-6	2,462	-0.24%
2024/04/01	0	0.00	10	37.65	38.10	-10	2,394	-0.42%
2024/03/29	0	0.00	5	36.97	36.85	-5	2,312	-0.22%
2024/03/28	0	0.00	11	37.08	36.90	-11	2,288	-0.48%
2024/03/27	0	0.00	8	36.49	36.45	-8	2,223	-0.36%
2024/03/26	0	0.00	19	36.39	35.95	-19	2,181	-0.87%
2024/03/25	0	0.00	6	36.00	36.25	-6	2,128	-0.28%
2024/03/22	0	0.00	11	35.63	35.65	-11	2,092	-0.53%
2024/03/21	0	0.00	8	35.03	35.10	-8	2,047	-0.39%
2024/03/14	7	34.21	3	35.00	34.45	4	1,985	0.20%
2024/03/13	20	34.56	0	0.00	34.85	20	1,972	1.01%
2024/03/12	0	0.00	17	34.86	35.05	-17	1,957	-0.87%
2024/03/11	11	34.03	1	33.80	33.85	10	1,933	0.52%
2024/03/08	10	34.70	6	35.48	34.90	4	1,884	0.21%
2024/03/06	16	34.88	0	0.00	34.85	16	1,813	0.88%
2024/02/29	2	34.75	0	0.00	34.95	2	1,718	0.12%
2024/02/27	10	35.00	0	0.00	35.00	10	1,737	0.58%
2024/02/26	4	35.36	0	0.00	35.30	4	1,740	0.23%
2024/02/23	6	35.97	0	0.00	35.65	6	1,730	0.35%
2024/02/20	3	36.72	0	0.00	36.95	3	1,699	0.18%
2024/02/16	3	37.05	16	37.14	37.35	-13	1,662	-0.78%
2024/02/05	2	34.35	0	0.00	34.45	2	1,549	0.13%
2024/02/02	3	35.10	2	35.20	34.80	1	1,537	0.07%
2024/02/01	5	35.56	0	0.00	35.50	5	1,508	0.33%
2024/01/31	3	35.70	0	0.00	35.70	3	1,501	0.20%
2024/01/30	2	36.85	1	36.15	36.15	1	1,491	0.07%
2024/01/29	2	36.35	7	36.86	36.90	-5	1,464	-0.34%
2024/01/26	0	0.00	2	37.15	36.35	-2	1,447	-0.14%
2024/01/25	0	0.00	4	36.80	36.50	-4	1,376	-0.29%
2024/01/24	0	0.00	7	36.44	36.70	-7	1,352	-0.52%
2024/01/23	0	0.00	1	35.30	35.30	-1	1,301	-0.08%
2024/01/22	12	35.43	0	0.00	35.30	12	1,299	0.92%
2024/01/18	0	0.00	14	35.71	35.70	-14	1,266	-1.11%
2024/01/17	11	35.40	0	0.00	34.80	11	1,249	0.88%
2024/01/16	0	0.00	4	36.50	36.10	-4	1,219	-0.33%
2024/01/15	0	0.00	12	36.20	36.25	-12	1,173	-1.02%
2024/01/12	8	35.88	0	0.00	35.35	8	1,165	0.69%
2024/01/11	0	0.00	8	36.21	36.30	-8	1,146	-0.70%
2024/01/10	10	35.37	0	0.00	35.05	10	1,136	0.88%
2024/01/09	5	35.93	1	35.80	35.80	4	1,132	0.35%
2024/01/08	25	37.11	18	36.70	36.50	7	1,113	0.63%
2024/01/05	5	37.40	0	0.00	37.40	5	1,096	0.46%
2024/01/04	6	36.61	4	37.41	37.05	2	1,012	0.20%
2024/01/03	0	0.00	2	37.40	37.25	-2	972	-0.21%
2024/01/02	2	38.25	17	38.27	38.10	-15	907	-1.65%
2023/12/29	0	0.00	1	36.30	36.20	-1	840	-0.12%
2023/12/28	0	0.00	2	36.50	36.50	-2	829	-0.24%
2023/12/27	0	0.00	1	35.85	35.85	-1	808	-0.12%
2023/12/26	0	0.00	3	35.65	35.65	-3	809	-0.37%
2023/12/21	2	34.45	0	0.00	34.45	2	789	0.25%
2023/12/19	5	34.40	0	0.00	34.40	5	785	0.64%
2023/12/13	2	34.85	0	0.00	34.70	2	806	0.25%
2023/12/12	1	34.60	4	35.10	35.15	-3	829	-0.36%
2023/12/08	14	35.03	0	0.00	34.75	14	840	1.67%
2023/12/07	6	35.18	0	0.00	35.25	6	841	0.71%
2023/12/06	3	35.65	0	0.00	35.50	3	843	0.36%
2023/12/04	1	36.10	0	0.00	35.85	1	834	0.12%
2023/12/01	5	35.60	0	0.00	35.50	5	838	0.60%
2023/11/30	12	35.33	1	35.60	35.60	11	844	1.30%
2023/11/29	3	35.58	0	0.00	35.50	3	854	0.35%
2023/11/28	3	35.10	0	0.00	35.60	3	870	0.34%
2023/11/27	12	35.32	3.3	35.58	35.05	8.7	872	1.00%
2023/11/24	0	0.00	1	36.40	36.05	-1	867	-0.12%
2023/11/22	0	0.00	3	35.20	35.05	-3	825	-0.36%
2023/11/16	3	34.25	0	0.00	34.85	3	842	0.36%
2023/11/14	0	0.00	2	33.30	33.20	-2	836	-0.24%
2023/11/09	4	32.99	0	0.00	32.85	4	885	0.45%
2023/11/01	1	31.90	0	0.00	31.85	1	1,116	0.09%
2023/10/30	3	32.55	1	32.60	32.35	2	1,151	0.17%
2023/10/27	2	32.05	0	0.00	31.95	2	1,160	0.17%
2023/10/26	2	32.00	0	0.00	32.00	2	1,190	0.17%
2023/10/25	1	32.75	0	0.00	32.70	1	1,201	0.08%
2023/10/23	6	32.02	0	0.00	32.00	6	1,233	0.49%
2023/10/12	0	0.00	1	34.45	34.50	-1	1,457	-0.07%
2023/10/11	0	0.00	2	34.30	34.05	-2	1,496	-0.13%
2023/10/05	0	0.00	1	34.35	34.40	-1	1,574	-0.06%
2023/09/26	2	33.75	0	0.00	33.75	2	1,952	0.10%
2023/09/25	0	0.00	2	34.00	34.20	-2	2,043	-0.10%
2023/09/21	1	33.40	0	0.00	33.40	1	2,131	0.05%
2023/09/19	1	34.35	0	0.00	34.35	1	2,206	0.05%
2023/09/11	0	0.00	1	34.55	34.55	-1	2,926	-0.03%
2023/09/04	1	35.60	0	0.00	35.50	1	3,339	0.03%
2023/08/31	0.5	34.60	0	0.00	34.65	0.5	3,607	0.01%
2023/08/22	0.1	34.30	0	0.00	34.15	0.1	4,187	0.00%
2023/08/14	4	34.00	0	0.00	34.45	4	4,550	0.09%
2023/08/10	4	35.40	0	0.00	35.40	4	4,741	0.08%
2023/07/25	0	0.00	1	39.80	39.60	-1	5,107	-0.02%
2023/07/24	10	40.00	10	39.20	39.40	0	5,107	0.00%
2023/07/20	0	0.00	3	41.15	40.80	-3	5,113	-0.06%
2023/07/18	1	40.20	1	40.85	40.15	0	5,194	0.00%
2023/07/14	1	41.50	0	0.00	41.25	1	5,904	0.02%
2023/07/06	0	0.00	8	45.35	45.30	-8	6,206	-0.13%
2023/07/05	0	0.00	2	45.50	45.55	-2	6,179	-0.03%
2023/06/29	0	0.00	0.3	44.00	43.90	-0.3	5,909	-0.01%
2023/06/27	10.3	43.20	10	43.16	43.05	0.3	5,870	0.01%
2023/06/26	1	44.05	0	0.00	43.95	1	5,812	0.02%
2023/06/21	11	45.50	2	44.93	45.05	9	5,673	0.16%
2023/06/20	2	42.50	0.2	42.80	42.70	1.8	5,357	0.03%
2023/06/16	0.2	41.60	0	0.00	41.85	0.2	5,255	0.00%
2023/06/15	0	0.00	3	42.60	42.65	-3	5,181	-0.06%
2023/06/08	0	0.00	7	43.99	43.80	-7	5,065	-0.14%
2023/06/07	3	43.85	0	0.00	43.20	3	4,933	0.06%
2023/06/06	1	43.90	0	0.00	43.95	1	4,808	0.02%
2023/06/05	0	0.00	2	43.30	42.90	-2	4,731	-0.04%
2023/06/02	1	42.60	0	0.00	42.35	1	4,735	0.02%
2023/06/01	1	43.25	0	0.00	43.25	1	4,749	0.02%
2023/05/31	0	0.00	6	42.52	42.40	-6	4,545	-0.13%
2023/05/30	0	0.00	1	42.05	42.00	-1	4,518	-0.02%
2023/05/29	1	41.60	0	0.00	41.75	1	4,490	0.02%
2023/05/26	8	41.14	2	41.18	41.00	6	4,527	0.13%
2023/05/25	1	41.70	11	41.82	41.60	-10	4,639	-0.22%
2023/05/24	0	0.00	2	41.43	41.55	-2	4,706	-0.04%
2023/05/23	2	41.85	6	41.62	41.60	-4	4,677	-0.09%
2023/05/22	1	41.20	1	41.65	41.60	0	4,624	0.00%
2023/05/18	1	40.45	0	0.00	40.50	1	4,443	0.02%
2023/05/17	3	40.48	1	40.55	40.60	2	4,302	0.05%
2023/05/16	0	0.00	4	39.05	38.95	-4	4,083	-0.10%
2023/05/12	0	0.00	3	38.00	38.10	-3	4,004	-0.07%
2023/05/10	3	38.67	1	38.55	38.45	2	3,927	0.05%
2023/05/05	1	38.35	1	38.30	38.30	0	3,720	0.00%
2023/05/04	8	38.57	5	39.00	38.95	3	3,654	0.08%
2023/05/03	5	37.11	11	37.15	37.05	-6	3,480	-0.17%
2023/04/25	5	37.40	1	37.00	36.90	4	3,382	0.12%
2023/04/20	1	38.70	0	0.00	38.50	1	3,166	0.03%
2023/04/19	13	42.15	15	41.44	41.25	-2	2,923	-0.07%
2023/04/14	2	37.90	0	0.00	37.90	2	2,165	0.09%
2023/04/11	0	0.00	5	36.70	36.40	-5	1,843	-0.27%
2023/04/07	0	0.00	2	34.05	33.95	-2	1,695	-0.12%
2023/03/31	0	0.00	1	34.20	34.25	-1	1,679	-0.06%
2023/03/24	0	0.00	2	35.50	35.30	-2	1,629	-0.12%
2023/03/22	6	35.43	0	0.00	35.30	6	1,593	0.38%
2023/03/15	1	35.05	0	0.00	34.40	1	1,467	0.07%
2023/03/14	1	35.15	0	0.00	35.00	1	1,453	0.07%
2023/03/08	1	35.95	0	0.00	36.10	1	1,277	0.08%
2023/03/07	1	36.75	0	0.00	36.75	1	1,226	0.08%
2023/03/06	1	36.65	0	0.00	36.50	1	1,156	0.09%
2023/03/03	0	0.00	5	34.10	34.10	-5	1,046	-0.48%
2023/03/02	5	33.95	0	0.00	33.90	5	1,037	0.48%
2023/02/23	0	0.00	1	35.30	35.05	-1	888	-0.11%
2023/02/10	0	0.00	1	30.85	30.70	-1	632	-0.16%
2023/02/06	0	0.00	1	31.70	31.25	-1	641	-0.16%
2023/01/31	0	0.00	1	30.60	30.60	-1	665	-0.15%
2023/01/17	2	29.45	0	0.00	29.45	2	673	0.30%
2023/01/10	0	0.00	3	30.10	30.10	-3	710	-0.42%
2022/12/29	1	29.20	0	0.00	29.35	1	791	0.13%
2022/12/23	0	0.00	1	29.60	29.70	-1	810	-0.12%
2022/12/12	0	0.00	11	30.66	30.65	-11	883	-1.24%
2022/11/25	0	0.00	7	31.50	30.95	-7	913	-0.77%
2022/11/21	0	0.00	1	30.90	30.70	-1	1,051	-0.10%
2022/10/28	9	28.27	0	0.00	28.10	9	1,268	0.71%
2022/10/27	1	29.70	0	0.00	29.70	1	1,228	0.08%
2022/10/26	1	29.50	0	0.00	29.30	1	1,229	0.08%
2022/10/21	2	29.80	0	0.00	29.80	2	1,222	0.16%
2022/10/14	0	0.00	28	31.32	31.65	-28	1,210	-2.31%
2022/10/13	1	30.00	0	0.00	29.80	1	1,219	0.08%
2022/10/05	3	32.15	0	0.00	31.85	3	1,172	0.26%
2022/10/04	0	0.00	1	31.75	31.80	-1	1,174	-0.09%
2022/09/30	4	30.44	0	0.00	31.55	4	1,174	0.34%
2022/09/26	5	32.90	0	0.00	32.15	5	1,153	0.43%
2022/09/07	1	34.40	0	0.00	34.40	1	1,216	0.08%
2022/08/31	0	0.00	1	36.45	36.35	-1	1,185	-0.08%
2022/08/29	0	0.00	8	36.05	36.05	-8	1,214	-0.66%
2022/08/26	8	37.60	0	0.00	37.50	8	1,183	0.68%
2022/08/25	3	36.85	0	0.00	36.85	3	1,090	0.28%
2022/08/23	0	0.00	10	37.00	36.40	-10	1,050	-0.95%
2022/08/22	10	36.40	0	0.00	36.35	10	1,010	0.99%
2022/08/04	3	33.25	0	0.00	33.50	3	910	0.33%
2022/07/19	1	34.65	4	34.50	34.85	-3	1,020	-0.29%
2022/07/13	4	34.16	0	0.00	34.15	4	1,035	0.39%
2022/07/06	0	0.00	1	32.65	32.30	-1	1,054	-0.09%
2022/07/01	0	0.00	1	33.15	32.35	-1	1,134	-0.09%
2022/06/30	0	0.00	4	35.00	34.65	-4	1,123	-0.36%
2022/06/28	2	35.08	1	34.75	35.00	1	1,113	0.09%
2022/06/17	0	0.00	1	34.10	34.65	-1	1,093	-0.09%
2022/06/13	0	0.00	1	35.10	34.35	-1	1,125	-0.09%
2022/06/07	5	35.95	0	0.00	35.20	5	1,149	0.43%
2022/06/02	0	0.00	2	33.90	34.00	-2	1,134	-0.18%
2022/05/27	0	0.00	5	33.70	33.70	-5	1,185	-0.42%
2022/05/18	0	0.00	3	32.82	32.90	-3	1,250	-0.24%
2022/05/16	0	0.00	2	32.05	32.15	-2	1,263	-0.16%
2022/05/13	0	0.00	7	31.95	31.95	-7	1,262	-0.55%
2022/05/11	0	0.00	10	31.75	31.75	-10	1,235	-0.81%
2022/05/10	0	0.00	6	31.78	31.90	-6	1,230	-0.49%
2022/05/09	2	31.98	0	0.00	31.85	2	1,214	0.16%
2022/04/21	0	0.00	10	37.00	36.65	-10	1,198	-0.83%
2022/04/19	0	0.00	3	36.62	36.55	-3	1,224	-0.25%
2022/04/18	0	0.00	5	36.31	36.15	-5	1,246	-0.40%
2022/04/11	12	36.13	6	36.13	36.10	6	1,606	0.37%
2022/04/08	2	35.05	0	0.00	35.15	2	1,578	0.13%
2022/04/07	16	35.49	0	0.00	35.20	16	1,597	1.00%
2022/04/06	14	36.06	0	0.00	36.00	14	1,573	0.89%
2022/04/01	2	36.58	0	0.00	36.65	2	1,567	0.13%
2022/03/11	0	0.00	1	37.20	37.40	-1	1,744	-0.06%
2022/03/10	0	0.00	11	37.00	37.00	-11	1,752	-0.63%
2022/03/08	1	35.55	0	0.00	35.55	1	1,740	0.06%
2022/03/07	0	0.00	9	36.90	36.90	-9	1,716	-0.52%
2022/03/03	0	0.00	9	38.15	38.15	-9	1,729	-0.52%
2022/03/02	1	37.75	0	0.00	37.90	1	1,749	0.06%
2022/02/25	2	38.30	0	0.00	38.45	2	1,758	0.11%
2022/02/24	1	39.30	0	0.00	39.05	1	1,745	0.06%
2022/02/15	1	39.50	0	0.00	39.25	1	1,945	0.05%
2022/02/14	3	39.55	0	0.00	39.50	3	1,981	0.15%
2022/02/11	2	40.18	0	0.00	40.10	2	1,984	0.10%
2022/01/24	0	0.00	1	40.25	40.25	-1	2,360	-0.04%
2022/01/21	2	40.40	0	0.00	40.10	2	2,545	0.08%
2022/01/13	1	41.80	0	0.00	41.80	1	2,904	0.03%
2022/01/12	1	42.00	1	42.70	41.80	0	2,903	0.00%
2022/01/10	1	42.75	0	0.00	42.70	1	2,863	0.03%
2022/01/07	3	45.40	1	43.70	43.70	2	2,813	0.07%
2022/01/03	3	42.70	0	0.00	42.70	3	2,526	0.12%
2021/12/15	6	41.35	0	0.00	41.35	6	2,564	0.23%
2021/12/13	5	42.20	0	0.00	42.50	5	2,648	0.19%
2021/11/29	1	39.50	0	0.00	39.90	1	2,644	0.04%
2021/11/25	0	0.00	1	42.05	41.90	-1	2,608	-0.04%
2021/11/18	0	0.00	6	41.89	41.35	-6	2,535	-0.24%
2021/11/16	3	41.40	0	0.00	41.15	3	2,434	0.12%
2021/11/10	1	40.70	0	0.00	40.70	1	2,409	0.04%
2021/11/08	1	40.75	0	0.00	40.75	1	2,433	0.04%
2021/10/29	1	43.20	0	0.00	42.50	1	2,209	0.05%
2021/10/28	2	40.50	4	42.53	44.30	-2	2,034	-0.10%
2021/10/25	2	40.50	0	0.00	41.05	2	1,805	0.11%
2021/10/12	0	0.00	2	37.50	37.60	-2	1,807	-0.11%
2021/10/06	0	0.00	6	37.74	37.75	-6	1,851	-0.32%
2021/10/05	1	38.60	0	0.00	38.60	1	1,845	0.05%
2021/10/04	0	0.00	2	38.83	39.00	-2	1,870	-0.11%
2021/09/24	2	37.35	0	0.00	37.30	2	1,926	0.10%
2021/09/22	1	37.20	0	0.00	37.20	1	2,133	0.05%
2021/09/17	0	0.00	2	39.20	38.75	-2	2,113	-0.09%
2021/09/15	0	0.00	1	38.65	38.00	-1	2,029	-0.05%
2021/09/10	5	38.20	0	0.00	38.10	5	2,081	0.24%
2021/09/09	0	0.00	3	37.13	37.20	-3	2,086	-0.14%
2021/09/08	3	36.88	0	0.00	36.85	3	2,092	0.14%
2021/09/07	0	0.00	1	38.90	38.90	-1	2,062	-0.05%
2021/09/02	1	39.20	0	0.00	39.05	1	2,134	0.05%
2021/08/23	0	0.00	1	39.15	39.35	-1	2,314	-0.04%
2021/08/19	0	0.00	1	38.75	38.60	-1	2,385	-0.04%
2021/08/16	1	39.80	2	39.48	39.60	-1	2,447	-0.04%
2021/08/11	1	39.80	0	0.00	39.80	1	2,508	0.04%
2021/08/10	1	41.40	10	41.49	41.50	-9	2,514	-0.36%
2021/08/04	1	43.00	0	0.00	43.00	1	3,226	0.03%
2021/08/03	1	42.45	0	0.00	42.45	1	3,432	0.03%
2021/07/28	1	42.75	0	0.00	42.85	1	3,976	0.03%
2021/07/21	5	43.70	0	0.00	43.70	5	6,053	0.08%
2021/07/20	2	44.40	0	0.00	44.35	2	6,129	0.03%
2021/07/15	1	45.10	0	0.00	45.10	1	6,322	0.02%
2021/07/14	0	0.00	1	45.55	45.30	-1	6,380	-0.02%
2021/07/09	2	44.40	0	0.00	44.65	2	6,681	0.03%
2021/07/05	0	0.00	47	46.83	46.80	-47	6,838	-0.69%
2021/06/30	2	46.40	3	46.50	46.60	-1	6,982	-0.01%
2021/06/29	52	47.84	4	46.95	46.95	48	6,981	0.69%
2021/06/25	0	0.00	7	46.60	46.45	-7	7,048	-0.10%
2021/06/24	2	46.40	0	0.00	46.35	2	7,075	0.03%
2021/06/21	3	46.00	0	0.00	45.15	3	7,091	0.04%
2021/06/17	2	46.00	0	0.00	46.30	2	7,169	0.03%
2021/06/15	2	46.00	0	0.00	46.10	2	7,209	0.03%
2021/06/04	1	46.60	1	46.30	46.25	0	7,465	0.00%
2021/05/27	0	0.00	2	44.90	44.85	-2	8,750	-0.02%
2021/05/18	2	44.45	0	0.00	45.30	2	9,254	0.02%
2021/05/17	1	45.20	5	43.85	43.40	-4	9,214	-0.04%
2021/05/13	2	49.73	0	0.00	48.70	2	9,073	0.02%
2021/05/11	2	51.10	0	0.00	51.00	2	8,570	0.02%
2021/05/07	6	52.53	0	0.00	51.80	6	8,306	0.07%
2021/05/05	2	50.48	0	0.00	49.10	2	8,057	0.02%
2021/05/04	1	49.10	0	0.00	49.45	1	7,886	0.01%
2021/05/03	0	0.00	2	55.40	54.30	-2	7,340	-0.03%
2021/04/29	15	55.80	32	55.18	54.20	-17	7,002	-0.24%
2021/04/28	21	55.00	20	54.94	55.40	1	6,796	0.01%
2021/04/27	18	54.57	1	56.70	56.70	17	6,320	0.27%
2021/04/23	3	51.10	0	0.00	50.70	3	5,875	0.05%
2021/04/21	1	50.90	0	0.00	50.60	1	5,941	0.02%
2021/04/20	0	0.00	1	51.30	51.50	-1	5,881	-0.02%
2021/04/19	1	51.80	2	51.80	51.10	-1	5,832	-0.02%
2021/04/16	1	50.10	1	50.60	49.85	0	5,667	0.00%
2021/04/09	0	0.00	1	50.50	49.50	-1	5,567	-0.02%
2021/04/08	0	0.00	1	52.30	52.20	-1	5,458	-0.02%
2021/04/07	0	0.00	6	51.42	51.50	-6	5,365	-0.11%
2021/04/01	0	0.00	2	50.50	50.40	-2	5,304	-0.04%
2021/03/30	15	50.75	17	50.79	50.90	-2	5,252	-0.04%
2021/03/29	0	0.00	0.2	50.40	50.30	-0.2	5,092	0.00%
2021/03/26	0	0.00	1	50.50	49.70	-1	5,076	-0.02%
2021/03/24	0.2	49.80	0	0.00	49.95	0.2	5,116	0.00%
2021/03/23	0	0.00	7	50.70	49.70	-7	5,191	-0.13%
2021/03/17	5	50.30	5	49.20	49.20	0	5,263	0.00%
2021/03/16	0	0.00	2	49.60	49.30	-2	5,242	-0.04%
2021/03/12	4	50.55	5	50.58	50.30	-1	5,247	-0.02%
2021/03/11	13	50.45	14	50.32	50.70	-1	5,268	-0.02%
2021/03/10	9	50.57	15	50.61	50.30	-6	5,244	-0.11%
2021/03/09	13	50.72	11	51.13	51.30	2	5,193	0.04%
2021/03/08	5	50.15	11	50.13	49.85	-6	5,083	-0.12%
2021/03/05	13	50.05	14	50.26	49.15	-1	5,033	-0.02%
2021/03/04	2	49.30	4	49.33	50.20	-2	4,909	-0.04%
2021/03/02	20	49.92	8	48.17	48.10	12	4,671	0.26%
2021/02/26	28	48.59	29	49.41	50.20	-1	4,017	-0.02%
2021/02/23	0	0.00	3	45.80	45.80	-3	3,434	-0.09%
2021/02/17	8	44.49	8	43.60	43.60	0	3,462	0.00%
2021/02/05	1	43.60	0	0.00	43.70	1	3,442	0.03%
2021/02/02	0	0.00	3	42.70	42.65	-3	3,526	-0.09%
2021/02/01	6	41.72	0	0.00	41.65	6	3,650	0.16%
2021/01/29	8	42.59	0	0.00	42.60	8	3,822	0.21%
2021/01/20	1	44.50	0	0.00	43.45	1	3,747	0.03%
2021/01/19	1	45.60	0	0.00	45.50	1	3,658	0.03%
2021/01/18	0	0.00	12	45.95	46.20	-12	3,642	-0.33%
2021/01/15	12	46.40	0	0.00	45.65	12	3,672	0.33%
2021/01/11	0	0.00	1	45.00	45.25	-1	3,491	-0.03%
2021/01/06	2	45.83	0	0.00	45.55	2	3,535	0.06%
2021/01/04	0	0.00	2	47.00	47.00	-2	3,511	-0.06%
2020/12/30	5	46.30	0	0.00	46.50	5	3,450	0.14%
2020/12/29	2	46.10	0	0.00	46.10	2	3,439	0.06%
2020/12/23	1	44.90	0	0.00	45.00	1	3,362	0.03%
2020/12/22	1	46.60	0	0.00	45.60	1	3,377	0.03%
2020/12/17	1	45.80	0	0.00	45.85	1	3,335	0.03%
2020/12/15	1	43.95	0	0.00	43.90	1	3,294	0.03%
2020/12/14	2	44.65	0	0.00	44.70	2	3,329	0.06%
2020/12/10	1	46.85	0	0.00	46.55	1	3,273	0.03%
2020/12/08	10	48.40	0	0.00	47.65	10	3,227	0.31%
2020/12/07	0	0.00	1	47.90	48.10	-1	3,192	-0.03%
2020/12/03	3	47.55	0	0.00	47.30	3	3,190	0.09%
2020/12/01	10	47.17	14	47.33	47.45	-4	3,154	-0.13%
2020/11/27	6	46.50	4	46.85	46.70	2	3,468	0.06%
2020/11/23	0	0.00	87	46.35	46.30	-87	3,682	-2.36%
2020/11/19	3	45.90	0	0.00	46.15	3	3,696	0.08%
2020/11/12	0	0.00	5	45.60	45.55	-5	3,977	-0.13%
2020/11/09	0	0.00	5	47.00	46.35	-5	4,039	-0.12%
2020/11/06	40	48.60	0	0.00	48.20	40	3,974	1.01%
2020/11/02	5	49.10	89	49.55	49.05	-84	4,324	-1.94%
2020/10/29	0	0.00	2	49.23	50.20	-2	5,013	-0.04%
2020/10/28	0	0.00	85	50.92	49.60	-85	5,864	-1.45%
2020/10/22	0	0.00	2	51.80	52.10	-2	6,157	-0.03%
2020/10/19	0	0.00	1	51.60	51.90	-1	6,246	-0.02%
2020/10/15	0	0.00	5	51.84	52.50	-5	6,494	-0.08%
2020/10/13	0	0.00	1	50.60	50.50	-1	6,414	-0.02%
2020/10/12	0	0.00	2	49.15	49.00	-2	6,383	-0.03%
2020/09/25	2	47.00	2	48.35	47.65	0	6,644	0.00%
2020/09/24	5	49.80	1	49.15	49.05	4	6,633	0.06%
2020/09/23	1	51.00	0	0.00	50.80	1	6,633	0.02%
2020/09/17	0	0.00	1	52.40	52.30	-1	6,733	-0.01%
2020/09/16	0	0.00	1	52.10	51.80	-1	6,734	-0.01%
2020/09/15	1	51.30	1	52.50	52.80	0	6,707	0.00%
2020/09/09	2	49.15	0	0.00	50.60	2	6,774	0.03%
2020/09/03	0	0.00	3	53.60	53.30	-3	7,034	-0.04%
2020/09/02	10	54.16	2	54.80	53.60	8	6,995	0.11%
2020/09/01	0	0.00	5	53.44	54.10	-5	6,747	-0.07%
2020/08/27	0	0.00	5	49.90	49.90	-5	6,667	-0.07%
2020/08/26	5	50.40	4	50.15	50.10	1	6,812	0.01%
2020/08/25	2	50.80	0	0.00	50.90	2	6,813	0.03%
2020/08/24	1	50.30	0.5	51.00	50.40	0.5	6,799	0.01%
2020/08/19	0	0.00	3	54.80	53.20	-3	6,765	-0.04%
2020/08/18	2	54.15	0	0.00	53.70	2	6,689	0.03%
2020/08/13	1.2	53.68	2	52.60	53.00	-0.8	6,593	-0.01%
2020/08/11	2	55.00	0	0.00	55.30	2	6,474	0.03%
2020/08/10	0.3	54.70	0	0.00	54.70	0.3	6,424	0.00%
2020/08/07	1	56.70	0	0.00	55.10	1	6,362	0.02%
2020/08/06	0	0.00	5	57.26	58.40	-5	6,139	-0.08%
2020/08/05	1	56.70	5	56.70	58.00	-4	6,004	-0.07%
2020/08/04	0	0.00	7	57.04	57.50	-7	5,790	-0.12%
2020/08/03	20	54.12	27	54.58	56.20	-7	5,322	-0.13%
2020/07/31	1	51.90	2	51.90	51.90	-1	4,519	-0.02%
2020/07/30	2	47.25	2	47.35	47.20	0	4,277	0.00%
2020/07/28	3	45.07	0	0.00	44.50	3	4,215	0.07%
2020/07/27	2	45.65	0	0.00	45.15	2	4,237	0.05%
2020/07/23	0	0.00	15	47.00	47.15	-15	4,253	-0.35%
2020/07/22	27	48.25	12	47.89	47.80	15	4,254	0.35%
2020/07/17	2	45.10	0	0.00	44.40	2	3,981	0.05%
2020/07/14	0	0.00	1	44.90	45.00	-1	4,213	-0.02%
2020/07/10	2	44.85	0	0.00	44.85	2	4,348	0.05%
2020/07/07	0	0.00	3	47.10	46.80	-3	4,490	-0.07%
2020/07/06	2	48.05	0	0.00	47.75	2	4,560	0.04%
2020/07/03	2	47.00	0	0.00	46.90	2	4,534	0.04%
2020/07/02	4	47.24	0	0.00	47.35	4	4,543	0.09%
2020/07/01	2	47.65	1	47.80	47.30	1	4,521	0.02%
2020/06/19	0	0.00	30	45.97	46.00	-30	4,461	-0.67%
2020/06/18	1	45.05	0	0.00	45.10	1	4,426	0.02%
2020/06/17	0	0.00	1	45.65	45.05	-1	4,391	-0.02%
2020/06/16	1	45.35	0	0.00	45.60	1	4,417	0.02%
2020/06/15	2	45.00	0	0.00	45.00	2	4,478	0.04%
2020/06/12	12	45.19	10	45.65	46.50	2	4,474	0.04%
2020/06/11	30	46.91	4	47.30	46.30	26	4,393	0.59%
2020/06/10	3	44.90	0	0.00	45.30	3	4,204	0.07%
2020/06/09	4	45.05	0	0.00	44.85	4	4,267	0.09%
2020/06/08	10	45.95	1	45.55	45.30	9	4,328	0.21%
2020/06/03	1	44.60	40	44.55	44.65	-39	4,185	-0.93%
2020/06/02	1	44.20	2	45.25	45.00	-1	4,107	-0.02%
2020/05/28	0	0.00	2	42.30	42.15	-2	3,943	-0.05%
2020/05/21	1	41.80	0	0.00	41.80	1	3,876	0.03%
2020/05/20	0	0.00	9	41.25	41.20	-9	3,805	-0.24%
2020/05/19	0	0.00	1	41.20	41.45	-1	3,818	-0.03%
2020/05/12	0	0.00	1	42.95	42.75	-1	3,841	-0.03%
2020/05/05	0	0.00	10	41.40	41.15	-10	3,824	-0.26%
2020/04/28	6	43.31	6	42.45	42.45	0	3,845	0.00%
2020/04/24	3	41.20	0	0.00	41.30	3	3,820	0.08%
2020/04/17	1	42.75	1	42.75	41.60	0	3,670	0.00%
2020/04/16	0	0.00	2	41.70	42.35	-2	3,527	-0.06%
2020/04/15	1	41.10	0	0.00	41.00	1	3,469	0.03%
2020/04/14	1	41.30	11	40.88	41.50	-10	3,430	-0.29%
2020/04/13	0	0.00	3	39.30	38.85	-3	3,288	-0.09%
2020/04/10	0	0.00	23	38.62	38.55	-23	3,252	-0.71%
2020/04/09	3	39.20	2	38.60	38.55	1	3,263	0.03%
2020/04/08	0	0.00	2	37.50	37.50	-2	3,168	-0.06%
2020/04/07	0	0.00	6	36.58	36.50	-6	3,124	-0.19%
2020/03/31	6	34.53	0	0.00	34.65	6	3,111	0.19%
2020/03/27	6	35.45	2	34.80	34.80	4	3,074	0.13%
2020/03/24	5	34.50	0	0.00	34.00	5	2,911	0.17%
2020/03/20	0	0.00	15	32.70	34.00	-15	2,908	-0.52%
2020/03/19	25	31.85	0	0.00	31.70	25	2,868	0.87%
2020/03/18	3	35.10	0	0.00	35.20	3	2,785	0.11%
2020/03/17	10	36.00	0	0.00	36.00	10	2,738	0.37%
2020/03/13	2	38.10	1	38.45	39.05	1	2,719	0.04%
2020/03/12	0	0.00	11	42.65	42.10	-11	2,630	-0.42%
2020/03/10	0	0.00	3	44.90	44.80	-3	2,521	-0.12%
2020/03/09	7	44.61	0	0.00	44.55	7	2,495	0.28%
2020/03/06	5	45.94	0	0.00	45.65	5	2,446	0.20%
2020/03/04	2	46.00	0	0.00	46.00	2	2,458	0.08%
2020/03/03	0	0.00	2	46.75	46.85	-2	2,464	-0.08%
2020/03/02	0	0.00	1	45.15	45.20	-1	2,432	-0.04%
2020/02/27	12	45.75	6	44.85	44.85	6	2,427	0.25%
2020/02/25	0	0.00	27	46.26	46.90	-27	2,365	-1.14%
2020/02/24	13	46.70	0	0.00	46.15	13	2,352	0.55%
2020/02/21	5	48.00	9	47.65	47.65	-4	2,345	-0.17%
2020/02/19	13	48.99	0	0.00	48.20	13	2,331	0.56%
2020/02/18	5	48.15	0	0.00	48.40	5	2,295	0.22%
2020/02/12	8	46.35	13	47.31	47.40	-5	2,698	-0.19%
2020/02/11	8	46.10	8	46.35	46.35	0	2,854	0.00%
2020/02/10	2	44.10	6	44.82	45.05	-4	3,051	-0.13%
2020/02/07	2	45.30	0	0.00	45.30	2	3,249	0.06%
2020/02/06	0	0.00	6	46.54	46.75	-6	3,275	-0.18%
2020/02/05	4	46.36	0	0.00	46.10	4	3,350	0.12%
2020/02/04	4	45.80	8	47.30	47.40	-4	3,391	-0.12%
2020/01/31	1	48.00	0	0.00	47.50	1	3,623	0.03%
2020/01/30	12	48.04	105	48.00	48.00	-93	4,256	-2.18%	大賣/
2020/01/20	0	0.00	6	53.40	53.30	-6	4,267	-0.14%
2020/01/09	1	53.00	0	0.00	53.10	1	4,779	0.02%
2020/01/08	2	52.70	2	52.70	52.60	0	5,326	0.00%
2019/12/27	0	0.00	0.3	57.20	57.10	-0.3	5,690	-0.01%
2019/12/26	2	56.70	0	0.00	56.70	2	5,673	0.04%
2019/12/24	0.3	55.70	0	0.00	55.70	0.3	5,699	0.01%
2019/12/18	1	58.30	0	0.00	56.90	1	5,766	0.02%
2019/12/16	0	0.00	3	56.67	56.90	-3	5,898	-0.05%
2019/12/13	0	0.00	10	56.20	56.00	-10	5,931	-0.17%
2019/12/10	0	0.00	13	56.03	57.60	-13	5,945	-0.22%
2019/12/05	0	0.00	3	55.60	55.50	-3	5,982	-0.05%
2019/12/03	0	0.00	1	55.40	55.30	-1	6,008	-0.02%
2019/11/29	3	55.60	0	0.00	55.40	3	6,032	0.05%
2019/11/27	1	55.60	0	0.00	55.50	1	6,163	0.02%
2019/11/25	0	0.00	1	55.60	55.70	-1	6,379	-0.02%
2019/11/21	10	55.30	0	0.00	55.80	10	6,645	0.15%
2019/11/20	8	55.10	5	55.20	55.10	3	6,689	0.04%
2019/11/18	6	56.12	10	56.20	56.10	-4	6,827	-0.06%
2019/11/14	1	55.50	0	0.00	55.00	1	6,901	0.01%
2019/11/13	9	56.20	0	0.00	56.10	9	6,916	0.13%
2019/11/12	8	56.53	2	56.00	57.00	6	6,993	0.09%
2019/11/11	6	57.85	0	0.00	55.80	6	7,019	0.09%
2019/11/08	57	60.77	17	61.62	60.10	40	6,897	0.58%
2019/11/07	17	63.29	2	64.70	62.80	15	6,827	0.22%
2019/11/06	0	0.00	1	69.00	66.30	-1	6,655	-0.02%
2019/11/04	20	68.15	1	67.60	67.70	19	6,517	0.29%
2019/10/31	1	66.10	1	66.20	66.30	0	6,466	0.00%
2019/10/30	1	66.50	2	66.90	67.20	-1	6,403	-0.02%
2019/10/29	219	68.05	16	67.09	67.70	203	6,323	3.21%	大買/鉅額交易
2019/10/28	0	0.00	23	63.92	63.80	-23	5,741	-0.40%
2019/10/25	0	0.00	1	63.30	62.50	-1	5,747	-0.02%
2019/10/24	10	62.90	0	0.00	63.20	10	5,844	0.17%
2019/10/23	1	63.10	0	0.00	62.40	1	5,862	0.02%
2019/10/22	12	63.57	0	0.00	63.00	12	5,810	0.21%
2019/10/17	0	0.00	2	61.90	62.10	-2	5,546	-0.04%
2019/10/16	12	64.74	7	64.46	61.40	5	5,476	0.09%
2019/10/15	0	0.00	28	61.28	64.20	-28	5,053	-0.55%
2019/10/14	0	0.00	1	58.40	58.40	-1	4,701	-0.02%
2019/10/09	1	57.40	0	0.00	57.60	1	4,676	0.02%
2019/10/08	0	0.00	6	58.50	57.80	-6	4,685	-0.13%
2019/10/07	0	0.00	1	57.70	58.00	-1	4,676	-0.02%
2019/10/01	10	56.50	0	0.00	56.60	10	4,833	0.21%
2019/09/26	6	58.13	0	0.00	57.10	6	5,106	0.12%
2019/09/25	1	58.00	0	0.00	57.80	1	5,178	0.02%
2019/09/24	20	58.55	1	58.80	58.60	19	5,201	0.37%
2019/09/23	0	0.00	1	58.30	58.90	-1	5,188	-0.02%
2019/09/20	0	0.00	12	59.32	57.80	-12	5,158	-0.23%
2019/09/18	0	0.00	1	58.00	57.20	-1	5,058	-0.02%
2019/09/11	2	57.20	0	0.00	57.00	2	5,020	0.04%
2019/09/10	1	56.90	0	0.00	57.00	1	5,016	0.02%
2019/09/05	1	57.00	8	57.08	56.80	-7	5,029	-0.14%
2019/09/04	0	0.00	2	57.50	57.40	-2	5,006	-0.04%
2019/08/30	7	57.11	6	57.55	56.80	1	5,006	0.02%
2019/08/29	32	58.23	15	58.00	58.00	17	4,901	0.35%
2019/08/28	1	58.70	25	59.00	59.20	-24	4,787	-0.50%
2019/08/27	4	58.60	14	58.80	59.50	-10	4,670	-0.21%
2019/08/26	21	56.83	11	56.76	56.80	10	4,483	0.22%
2019/08/23	1	57.90	0	0.00	57.90	1	4,476	0.02%
2019/08/21	0	0.00	13	57.12	57.50	-13	4,433	-0.29%
2019/08/20	0	0.00	2	56.40	55.80	-2	4,345	-0.05%
2019/08/16	1	56.30	0	0.00	56.10	1	4,274	0.02%
2019/08/15	5	55.40	0	0.00	56.30	5	4,212	0.12%
2019/08/14	24	56.45	0	0.00	55.20	24	4,113	0.58%
2019/08/13	22	55.13	10	55.40	55.90	12	3,973	0.30%
2019/08/12	10	54.30	20	55.05	55.30	-10	3,906	-0.26%
2019/08/08	0	0.00	20	53.50	53.40	-20	3,809	-0.53%
2019/08/07	2	52.50	3	52.20	52.20	-1	3,784	-0.03%
2019/08/06	0	0.00	6	51.62	52.20	-6	3,783	-0.16%
2019/08/05	8	50.28	3	50.00	50.00	5	3,728	0.13%
2019/08/02	1	52.30	0	0.00	52.30	1	3,701	0.03%
2019/08/01	2	55.20	1	54.60	54.40	1	3,686	0.03%
2019/07/31	0	0.00	4	55.10	55.60	-4	3,662	-0.11%
2019/07/30	10	54.70	21	54.13	54.20	-11	3,576	-0.31%
2019/07/29	1	54.80	0	0.00	54.10	1	3,565	0.03%
2019/07/26	3	54.10	14	54.46	55.00	-11	3,490	-0.32%
2019/07/25	1	53.50	5	53.52	53.80	-4	3,391	-0.12%
2019/07/24	0	0.00	2	52.90	52.60	-2	3,365	-0.06%
2019/07/23	1	52.50	0	0.00	52.40	1	3,432	0.03%
2019/07/22	1	52.30	0	0.00	52.20	1	3,480	0.03%
2019/07/19	2	52.30	0	0.00	52.20	2	3,482	0.06%
2019/07/18	11	52.85	0	0.00	52.10	11	3,514	0.31%
2019/07/17	6	53.48	1	54.00	53.30	5	3,537	0.14%
2019/07/15	2	52.60	0	0.00	52.70	2	3,432	0.06%
2019/07/11	0	0.00	5	53.10	52.70	-5	3,582	-0.14%
2019/07/10	2	52.70	0	0.00	52.70	2	3,623	0.06%
2019/07/09	2	52.40	5	52.40	52.40	-3	4,039	-0.07%
2019/07/08	9	53.94	6	53.00	53.00	3	4,095	0.07%
2019/07/05	11	52.65	0	0.00	53.00	11	4,034	0.27%
2019/07/04	7	53.11	1	52.90	52.40	6	4,054	0.15%
2019/07/03	1	51.10	7	51.11	51.10	-6	3,897	-0.15%
2019/07/02	2	52.20	3	52.03	51.90	-1	3,988	-0.03%
2019/07/01	6	50.40	2	50.70	50.70	4	3,962	0.10%
2019/06/28	2	49.80	0	0.00	49.55	2	4,010	0.05%
2019/06/26	11	49.82	0	0.00	49.70	11	4,161	0.26%
2019/06/25	0	0.00	6	50.00	50.00	-6	4,187	-0.14%
2019/06/21	23	50.19	0	0.00	49.35	23	4,231	0.54%
2019/06/20	0	0.00	20	50.80	51.00	-20	4,253	-0.47%
2019/06/18	1	50.40	0	0.00	49.60	1	4,492	0.02%
2019/06/17	5	51.30	0	0.00	50.10	5	4,685	0.11%
2019/06/14	5	50.30	10	50.40	50.70	-5	5,180	-0.10%
2019/06/12	0	0.00	6	49.20	49.20	-6	5,318	-0.11%
2019/06/11	26	49.60	0	0.00	49.60	26	5,363	0.48%
2019/06/10	5	48.80	11	48.70	48.70	-6	5,361	-0.11%
2019/06/03	0	0.00	11	49.25	49.25	-11	5,750	-0.19%
2019/05/31	10	50.20	1	50.40	50.20	9	5,830	0.15%
2019/05/30	2	49.90	0	0.00	49.75	2	5,885	0.03%
2019/05/29	5	50.50	2	51.05	50.40	3	5,846	0.05%
2019/05/27	1	47.85	3	48.90	49.20	-2	5,793	-0.03%
2019/05/24	3	48.13	0	0.00	47.70	3	5,805	0.05%
2019/05/22	0	0.00	4	50.00	49.80	-4	6,129	-0.07%
2019/05/17	0	0.00	11	50.14	50.00	-11	6,443	-0.17%
2019/05/16	1	50.60	0	0.00	50.20	1	6,457	0.02%
2019/05/14	0	0.00	1	51.80	51.80	-1	6,759	-0.01%
2019/05/13	3	51.47	0	0.00	51.00	3	6,863	0.04%
2019/05/10	10	53.40	12	53.82	52.90	-2	6,886	-0.03%
2019/05/09	13	55.25	8	53.70	53.60	5	6,898	0.07%
2019/05/07	33	56.62	5	57.00	56.10	28	6,955	0.40%
2019/05/06	5	55.90	1	56.20	55.90	4	6,964	0.06%
2019/05/03	5	58.00	5	58.20	58.20	0	6,923	0.00%
2019/04/30	0	0.00	10	56.00	57.00	-10	6,883	-0.15%
2019/04/29	10	55.40	15	56.10	55.40	-5	6,868	-0.07%
2019/04/26	6	57.28	0	0.00	57.10	6	6,828	0.09%
2019/04/23	0	0.00	2	59.80	59.90	-2	6,911	-0.03%
2019/04/22	0	0.00	1	59.20	58.80	-1	6,873	-0.01%
2019/04/19	2	58.00	0	0.00	58.50	2	6,956	0.03%
2019/04/18	1	59.50	0	0.00	58.10	1	6,932	0.01%
2019/04/17	2	59.80	0	0.00	59.60	2	6,917	0.03%
2019/04/15	4	62.20	6	62.88	61.10	-2	6,995	-0.03%
2019/04/11	3	58.57	0	0.00	58.00	3	6,682	0.04%
2019/04/08	1	62.80	3	61.60	61.70	-2	6,502	-0.03%
2019/04/03	1	60.70	3	60.10	60.00	-2	6,381	-0.03%
2019/04/02	0	0.00	2	60.10	59.60	-2	6,346	-0.03%
2019/04/01	15	59.53	0	0.00	59.40	15	6,285	0.24%
2019/03/29	0	0.00	2	58.10	58.20	-2	6,159	-0.03%
2019/03/28	0	0.00	3	58.10	58.10	-3	6,165	-0.05%
2019/03/26	3	58.20	17	57.70	57.60	-14	6,158	-0.23%
2019/03/25	18	57.31	28	57.50	57.50	-10	6,139	-0.16%
2019/03/22	6	58.87	2	61.20	59.10	4	6,089	0.07%
2019/03/21	0	0.00	15	60.44	60.50	-15	6,019	-0.25%
2019/03/20	2	59.95	0	0.00	60.10	2	5,947	0.03%
2019/03/19	15	60.49	1	60.40	60.10	14	5,852	0.24%
2019/03/18	2	55.80	1	56.40	55.50	1	5,334	0.02%
2019/03/15	0	0.00	2	55.70	55.30	-2	5,433	-0.04%
2019/03/14	0	0.00	15	55.40	54.90	-15	5,714	-0.26%
2019/03/12	2	55.85	9	54.70	54.50	-7	5,936	-0.12%
2019/03/11	26	55.55	12	55.50	55.00	14	6,024	0.23%
2019/03/07	5	52.90	2	53.90	53.00	3	6,259	0.05%
2019/03/06	0	0.00	5	54.10	54.60	-5	6,341	-0.08%
2019/03/05	2	53.60	1	53.50	53.80	1	6,336	0.02%
2019/02/27	0	0.00	1	52.80	52.30	-1	6,369	-0.02%
2019/02/26	7	53.06	0	0.00	52.50	7	6,482	0.11%
2019/02/25	2	53.10	0	0.00	53.20	2	6,681	0.03%
2019/02/22	1	53.50	0	0.00	53.50	1	6,774	0.01%
2019/02/21	23	55.46	12	55.55	54.40	11	6,807	0.16%
2019/02/20	0	0.00	15	54.80	54.30	-15	6,657	-0.23%
2019/02/19	10	53.49	0	0.00	53.70	10	6,603	0.15%
2019/02/18	5	52.10	0	0.00	52.00	5	6,641	0.08%
2019/02/15	12	52.90	0	0.00	52.40	12	7,038	0.17%
2019/02/14	5	53.84	35	54.25	53.10	-30	7,195	-0.42%
2019/02/12	0	0.00	15	53.79	54.20	-15	7,212	-0.21%
2019/01/30	0	0.00	2	51.40	50.90	-2	7,254	-0.03%
2019/01/29	0	0.00	1	51.40	51.80	-1	7,308	-0.01%
2019/01/28	1	51.10	0	0.00	51.60	1	7,372	0.01%
2019/01/17	3	49.58	0	0.00	49.35	3	8,256	0.04%
2019/01/15	5	51.20	5	50.70	50.70	0	8,293	0.00%
2019/01/11	4	50.80	1	52.70	50.70	3	8,592	0.03%
2019/01/10	0	0.00	1	51.30	51.20	-1	8,559	-0.01%
2019/01/09	0	0.00	8	51.45	51.60	-8	8,609	-0.09%
2019/01/08	5	50.40	5	50.40	50.60	0	8,576	0.00%
2019/01/07	5	49.70	7	50.44	50.30	-2	8,570	-0.02%
2019/01/04	0	0.00	6	47.53	48.50	-6	8,513	-0.07%
2019/01/03	2	46.90	0	0.00	46.60	2	8,602	0.02%
2018/12/28	0	0.00	2	48.20	48.30	-2	8,878	-0.02%
2018/12/27	0	0.00	20	48.00	48.00	-20	9,013	-0.22%
2018/12/26	0	0.00	1	48.75	47.10	-1	9,083	-0.01%
2018/12/24	1	47.60	1	47.85	47.85	0	9,394	0.00%
2018/12/21	0	0.00	1	47.55	49.00	-1	9,683	-0.01%
2018/12/20	0	0.00	1	47.75	47.00	-1	9,656	-0.01%
2018/12/19	5	48.50	5	48.20	48.10	0	9,624	0.00%
2018/12/18	5	48.35	5	48.00	48.00	0	9,619	0.00%
2018/12/12	7	49.67	51	49.45	49.45	-44	9,529	-0.46%
2018/12/11	0	0.00	8	48.30	48.30	-8	9,458	-0.08%
2018/12/10	10	46.89	0	0.00	46.90	10	9,421	0.11%
2018/12/07	31	50.11	5	49.45	49.35	26	9,252	0.28%
2018/12/06	6	52.15	8	53.13	51.50	-2	8,950	-0.02%
2018/12/05	6	54.75	0	0.00	54.90	6	8,793	0.07%
2018/12/03	6	55.12	13	55.99	56.10	-7	8,835	-0.08%
2018/11/30	10	52.90	28	53.82	52.90	-18	8,718	-0.21%
2018/11/29	1	53.30	0	0.00	52.00	1	8,458	0.01%
2018/11/28	0	0.00	1	51.90	51.90	-1	8,366	-0.01%
2018/11/27	5	49.70	7	50.60	51.00	-2	8,404	-0.02%
2018/11/26	0	0.00	20	49.40	49.40	-20	8,372	-0.24%
2018/11/23	90	49.84	60	48.70	48.70	30	8,377	0.36%
2018/11/22	53	51.53	1	53.90	50.60	52	8,321	0.62%
2018/11/21	1	53.10	50	53.27	53.10	-49	8,119	-0.60%
2018/11/20	1	52.50	0	0.00	52.70	1	8,002	0.01%
2018/11/19	50	53.50	2	53.90	53.40	48	7,924	0.61%
2018/11/16	3	52.10	0	0.00	51.60	3	7,764	0.04%
2018/11/15	40	52.60	40	52.19	52.40	0	7,696	0.00%
2018/11/14	60	52.47	68	53.17	52.50	-8	7,556	-0.11%
2018/11/13	2	49.85	0	0.00	49.50	2	7,234	0.03%
2018/11/12	5	49.00	25	49.07	48.95	-20	7,046	-0.28%
2018/11/09	1	48.00	45	48.71	48.90	-44	6,990	-0.63%
2018/11/08	65	47.65	11	48.01	47.05	54	6,783	0.80%
2018/11/07	0	0.00	60	47.85	47.95	-60	6,736	-0.89%
2018/11/06	66	46.88	5	46.30	46.30	61	6,684	0.91%
2018/11/05	5	47.40	11	47.40	47.40	-6	6,588	-0.09%
2018/11/02	46	48.07	85	48.11	48.20	-39	6,511	-0.60%
2018/11/01	0	0.00	31	50.03	51.30	-31	6,165	-0.50%
2018/10/31	12	49.61	10	48.00	48.00	2	6,075	0.03%
2018/10/30	60	48.06	0	0.00	48.50	60	6,028	1.00%
2018/10/29	0	0.00	41	47.24	47.65	-41	6,022	-0.68%
2018/10/26	42	46.20	55	49.10	46.00	-13	6,001	-0.22%
2018/10/25	25	48.48	0	0.00	48.45	25	5,967	0.42%
2018/10/24	10	51.90	35	50.97	50.90	-25	5,993	-0.42%
2018/10/23	21	51.04	0	0.00	50.70	21	5,973	0.35%
2018/10/22	5	51.90	0	0.00	52.30	5	6,050	0.08%
2018/10/19	30	48.48	26	50.01	50.70	4	5,930	0.07%
2018/10/18	1	48.90	1	49.20	48.45	0	5,829	0.00%
2018/10/17	36	48.61	8	48.41	48.25	28	5,994	0.47%
2018/10/16	2	48.20	0	0.00	48.10	2	6,125	0.03%
2018/10/15	6	46.00	0	0.00	47.40	6	6,159	0.10%
2018/10/12	0	0.00	1	45.75	47.00	-1	6,344	-0.02%
2018/10/11	3	43.97	8	44.08	44.45	-5	6,514	-0.08%
2018/10/09	21	50.38	5	48.75	48.75	16	6,289	0.25%
2018/10/08	7	53.56	17	53.28	53.40	-10	6,050	-0.17%
2018/10/05	7	55.23	5	53.30	53.30	2	5,974	0.03%
2018/10/04	7	55.47	9	56.21	56.70	-2	5,850	-0.03%
2018/10/03	11	56.99	13	56.16	56.10	-2	5,789	-0.03%
2018/10/02	16	56.66	5	55.80	55.70	11	5,593	0.20%
2018/10/01	22	55.34	11	55.02	57.50	11	5,482	0.20%
2018/09/28	5	52.00	7	52.33	52.40	-2	5,263	-0.04%
2018/09/27	5	51.70	6	51.40	51.30	-1	5,242	-0.02%
2018/09/26	1	52.50	0	0.00	51.70	1	5,240	0.02%
2018/09/25	1	52.00	3	51.63	51.50	-2	5,224	-0.04%
2018/09/21	6	51.00	0	0.00	51.40	6	5,236	0.11%
2018/09/20	2	50.45	7	50.20	50.20	-5	5,264	-0.09%
2018/09/18	7	50.79	4	50.30	50.30	3	5,259	0.06%
2018/09/17	10	51.57	10	51.40	51.40	0	5,256	0.00%
2018/09/14	6	51.50	0	0.00	52.00	6	5,238	0.11%
2018/09/13	6	50.80	6	50.70	50.70	0	5,246	0.00%
2018/09/12	6	50.20	6	50.50	51.30	0	5,242	0.00%
2018/09/11	0	0.00	6	50.10	50.50	-6	5,246	-0.11%
2018/09/10	0	0.00	2	48.70	48.20	-2	5,217	-0.04%
2018/09/07	16	53.53	20	52.68	51.40	-4	5,124	-0.08%
2018/09/06	6	56.15	12	55.23	55.10	-6	5,042	-0.12%
2018/09/05	5	55.10	7	54.81	54.80	-2	4,910	-0.04%
2018/09/04	1	54.60	0	0.00	54.80	1	4,947	0.02%
2018/09/03	7	55.40	0	0.00	54.60	7	4,929	0.14%
2018/08/31	5	58.10	11	57.50	57.50	-6	4,856	-0.12%
2018/08/30	12	58.43	12	58.60	58.50	0	5,008	0.00%
2018/08/29	2	57.25	2	57.15	58.40	0	5,200	0.00%
2018/08/27	6	53.97	0	0.00	55.20	6	5,241	0.11%
2018/08/24	6	53.50	6	53.40	53.40	0	5,258	0.00%
2018/08/23	0	0.00	6	53.90	53.90	-6	5,307	-0.11%
2018/08/22	8	54.21	8	54.23	54.30	0	5,357	0.00%
2018/08/21	5	53.30	5	53.50	53.50	0	5,428	0.00%
2018/08/20	16	54.93	18	53.52	53.30	-2	5,452	-0.04%
2018/08/17	5	57.30	5	56.90	56.90	0	5,360	0.00%
2018/08/16	7	55.94	5	56.70	56.70	2	5,465	0.04%
2018/08/15	0	0.00	6	57.60	57.60	-6	5,472	-0.11%
2018/08/14	5	58.50	5	58.90	58.90	0	5,475	0.00%
2018/08/13	4	60.35	3	60.43	58.20	1	5,609	0.02%
2018/08/10	3	61.53	0	0.00	61.30	3	5,574	0.05%
2018/08/09	2	61.70	2	62.20	61.70	0	5,699	0.00%
2018/08/08	0	0.00	1	62.50	62.30	-1	5,729	-0.02%
2018/08/07	10	63.57	10	62.82	62.30	0	5,763	0.00%
2018/08/01	27	62.85	14	62.64	62.50	13	5,636	0.23%
2018/07/31	5	60.80	6	60.88	60.60	-1	5,546	-0.02%
2018/07/30	2	60.40	5	60.40	60.40	-3	5,491	-0.05%
2018/07/27	6	60.60	6	61.40	62.20	0	5,676	0.00%
2018/07/26	7	61.00	2	61.35	61.00	5	5,536	0.09%
2018/07/25	1	60.80	3	61.33	60.80	-2	5,528	-0.04%
2018/07/24	11	60.85	0	0.00	61.10	11	5,503	0.20%
2018/07/23	22	65.70	8	64.55	63.60	14	5,308	0.26%
2018/07/20	0	0.00	2	67.45	67.80	-2	5,209	-0.04%
2018/07/19	15	68.66	6	67.85	66.30	9	5,284	0.17%
2018/07/18	0	0.00	1	64.50	67.90	-1	5,321	-0.02%
2018/07/16	5	63.10	5	62.90	62.90	0	5,326	0.00%
2018/07/13	5	62.90	5	62.40	62.40	0	5,435	0.00%
2018/07/12	5	61.10	5	61.40	61.70	0	5,790	0.00%
2018/07/11	0	0.00	7	60.71	60.50	-7	6,117	-0.11%
2018/07/10	7	59.21	0	0.00	59.40	7	6,364	0.11%
2018/07/09	1	61.00	0	0.00	61.00	1	6,770	0.01%
2018/07/06	5	62.40	5	61.10	61.10	0	6,760	0.00%
2018/07/05	3	62.27	0	0.00	61.70	3	6,752	0.04%
2018/06/22	1	62.70	0	0.00	62.40	1	6,917	0.01%
2018/06/21	0	0.00	1	64.20	64.00	-1	6,896	-0.01%
2018/06/20	1	63.50	0	0.00	63.30	1	6,947	0.01%
2018/06/19	3	65.80	0	0.00	65.00	3	6,953	0.04%
2018/06/14	0	0.00	1	67.10	65.50	-1	6,966	-0.01%
2018/06/12	1	65.10	1	66.00	65.10	0	7,191	0.00%
2018/06/08	2	66.60	0	0.00	66.70	2	7,249	0.03%
2018/06/07	11	68.23	27	67.40	66.80	-16	7,316	-0.22%
2018/06/06	16	69.84	1	69.40	69.50	15	7,194	0.21%
2018/06/05	1	67.00	33	67.17	67.30	-32	7,006	-0.46%
2018/06/01	0	0.00	5	64.72	64.80	-5	7,030	-0.07%
2018/05/31	1	65.00	1	65.10	64.30	0	7,037	0.00%
2018/05/30	3	66.53	0	0.00	65.80	3	7,034	0.04%
2018/05/29	26	66.20	3	67.10	66.00	23	7,029	0.33%
2018/05/28	0	0.00	1	66.70	66.80	-1	6,988	-0.01%
2018/05/25	1	66.00	8	65.81	65.90	-7	7,093	-0.10%
2018/05/24	2	65.80	1	65.80	66.60	1	7,119	0.01%
2018/05/21	2	65.65	5	65.30	65.10	-3	7,327	-0.04%
2018/05/17	5	64.30	0	0.00	64.20	5	7,663	0.07%
2018/05/16	0	0.00	1	63.30	63.00	-1	7,943	-0.01%
2018/05/15	0	0.00	3	64.17	63.10	-3	8,215	-0.04%
2018/05/11	0	0.00	5	65.20	64.50	-5	8,955	-0.06%
2018/05/10	0	0.00	2	64.50	64.50	-2	9,567	-0.02%
2018/05/09	2	63.75	2	63.00	63.00	0	9,803	0.00%
2018/05/08	4	63.10	4	63.80	63.80	0	10,168	0.00%
2018/05/07	4	62.30	5	62.62	62.70	-1	10,436	-0.01%
2018/05/04	4	61.00	1	61.10	61.20	3	10,847	0.03%
2018/04/30	2	65.10	1	64.90	65.20	1	11,407	0.01%
2018/04/27	0	0.00	1	64.40	64.20	-1	11,456	-0.01%
2018/04/26	4	62.93	0	0.00	63.50	4	11,494	0.03%
2018/04/25	0	0.00	1	66.00	65.50	-1	11,423	-0.01%
2018/04/24	4	62.43	10	63.13	62.90	-6	11,292	-0.05%
2018/04/23	6	66.38	4	67.60	66.00	2	11,038	0.02%
2018/04/20	5	68.84	2	69.65	68.10	3	10,952	0.03%
2018/04/19	7	68.06	0	0.00	67.80	7	10,791	0.06%
2018/04/18	10	67.70	14	68.78	68.50	-4	10,695	-0.04%
2018/04/17	47	75.93	3	74.43	71.00	44	10,337	0.43%
2018/04/16	32	79.54	4	79.88	78.20	28	10,028	0.28%
2018/04/13	6	78.15	4	78.08	77.50	2	9,783	0.02%
2018/04/12	1	72.00	2	72.10	72.60	-1	9,424	-0.01%
2018/04/11	0	0.00	2	72.00	71.70	-2	9,583	-0.02%
2018/04/10	1	72.20	0	0.00	71.70	1	9,573	0.01%
2018/04/09	2	72.00	0	0.00	72.70	2	9,556	0.02%
2018/04/03	1	71.00	0	0.00	71.20	1	9,530	0.01%
2018/03/30	1	73.00	0	0.00	72.70	1	9,500	0.01%
2018/03/27	1	73.20	0	0.00	73.10	1	9,510	0.01%
2018/03/26	1	71.40	1	71.60	71.40	0	9,514	0.00%
2018/03/23	2	70.35	2	70.65	71.10	0	9,584	0.00%
2018/03/22	0	0.00	3	74.07	72.50	-3	9,572	-0.03%
2018/03/21	3	74.13	2	73.85	73.50	1	9,582	0.01%
2018/03/20	1	73.50	0	0.00	73.40	1	9,571	0.01%
2018/03/19	5	74.70	6	75.53	74.10	-1	9,578	-0.01%
2018/03/16	3	73.73	3	74.10	73.50	0	9,445	0.00%
2018/03/15	1	72.90	3	73.27	72.90	-2	9,417	-0.02%
2018/03/14	8	72.15	0	0.00	71.90	8	9,447	0.08%
2018/03/13	4	73.45	1	73.50	73.20	3	9,506	0.03%
2018/03/12	2	72.00	0	0.00	71.90	2	9,604	0.02%
2018/03/09	1	71.90	1	72.30	70.90	0	9,821	0.00%
2018/03/08	0	0.00	1	73.30	72.10	-1	9,799	-0.01%
2018/03/07	1	70.40	0	0.00	70.20	1	9,717	0.01%
2018/03/06	0	0.00	3	70.70	70.00	-3	9,756	-0.03%
2018/03/05	2	71.60	7	70.56	70.00	-5	9,774	-0.05%
2018/02/27	16	74.19	6	74.80	72.60	10	9,849	0.10%
2018/02/26	6	73.60	9	73.12	73.20	-3	9,747	-0.03%
2018/02/23	1	72.60	0	0.00	72.90	1	9,745	0.01%
2018/02/22	1	72.50	1	73.40	72.50	0	9,784	0.00%
2018/02/21	3	73.90	1	74.60	73.70	2	9,834	0.02%
2018/02/12	6	69.40	6	69.47	68.90	0	9,840	0.00%
2018/02/09	13	69.12	9	69.73	69.80	4	9,841	0.04%
2018/02/08	2	71.00	131	72.73	70.80	-129	9,486	-1.36%	大賣/鉅額交易
2018/02/07	1	78.50	0	0.00	75.50	1	9,260	0.01%
2018/02/06	47	78.90	21	76.93	76.60	26	9,230	0.28%
2018/02/05	19	85.54	15	85.33	85.00	4	8,934	0.04%
2018/02/02	37	92.84	3	92.40	91.40	34	8,933	0.38%
2018/02/01	7	102.64	30	102.87	101.50	-23	8,656	-0.27%
2018/01/31	0	0.00	3	103.33	104.00	-3	8,489	-0.04%
2018/01/30	3	101.17	1	102.50	99.50	2	8,227	0.02%
2018/01/29	8	99.99	12	101.25	100.50	-4	8,091	-0.05%
2018/01/26	5	96.10	10	96.67	96.80	-5	7,838	-0.06%
2018/01/25	2	94.30	7	96.71	94.70	-5	7,710	-0.06%
2018/01/24	2	92.00	19	91.05	92.90	-17	7,540	-0.23%
2018/01/23	5	89.80	4	89.10	88.30	1	7,405	0.01%
2018/01/22	13	88.79	0	0.00	88.70	13	7,440	0.17%
2018/01/19	0	0.00	1	87.00	86.70	-1	7,471	-0.01%
2018/01/18	0	0.00	3	87.83	86.70	-3	7,480	-0.04%
2018/01/17	1	87.10	9	86.87	87.60	-8	7,547	-0.11%
2018/01/16	1	88.00	0	0.00	87.60	1	7,569	0.01%
2018/01/12	1	86.00	0	0.00	86.10	1	7,609	0.01%
2018/01/10	1	85.90	4	85.48	84.50	-3	7,841	-0.04%
2018/01/09	1	85.80	1	85.80	85.80	0	7,898	0.00%
2018/01/08	36	88.48	3	87.20	87.20	33	7,993	0.41%
2018/01/05	15	89.33	8	87.86	87.20	7	7,976	0.09%
2018/01/04	4	84.55	6	85.58	85.80	-2	7,890	-0.03%
2018/01/03	2	84.60	0	0.00	84.40	2	7,991	0.03%
2018/01/02	0	0.00	5	84.00	83.70	-5	8,156	-0.06%