TPK-KY (3673)-凱基-中港券商分點個股進出

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
44.05
漲跌
▲2.75
漲幅
+6.66%
成交量
9,109張
產業
上市光電類股
557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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/09/06	10	43.43	5	43.22	44.05	5	10,580	0.05%
2024/09/05	2	41.60	0	0.00	41.30	2	10,445	0.02%
2024/09/04	0	0.00	1	41.20	40.80	-1	10,382	-0.01%
2024/09/03	5	43.85	0	0.00	43.10	5	10,305	0.05%
2024/09/02	1	43.95	0	0.00	43.90	1	10,247	0.01%
2024/08/30	3	45.20	8	44.99	45.20	-5	10,061	-0.05%
2024/08/29	6	43.78	4	43.66	44.10	2	9,874	0.02%
2024/08/28	28	44.13	99	44.01	43.95	-71	9,786	-0.73%
2024/08/27	60	42.92	3	42.77	42.80	57	9,578	0.60%
2024/08/26	15	41.70	19	42.36	42.35	-4	9,446	-0.04%
2024/08/21	14	40.91	12	41.10	40.75	2	9,298	0.02%
2024/08/20	0	0.00	1	41.00	40.85	-1	9,202	-0.01%
2024/08/19	2	41.30	0	0.00	40.85	2	9,193	0.02%
2024/08/16	0	0.00	5	41.50	41.35	-5	9,174	-0.05%
2024/08/15	35	40.25	2	40.10	39.70	33	9,047	0.36%
2024/08/14	3	38.15	5	38.50	38.35	-2	8,848	-0.02%
2024/08/12	5	38.55	0	0.00	38.35	5	8,784	0.06%
2024/08/09	3	38.30	4	38.49	38.00	-1	8,759	-0.01%
2024/08/08	0	0.00	1	38.55	38.40	-1	8,682	-0.01%
2024/08/07	3	39.45	1	39.75	39.35	2	8,632	0.02%
2024/08/06	0	0.00	7	37.37	37.65	-7	8,561	-0.08%
2024/08/05	5	39.16	0	0.00	39.05	5	8,450	0.06%
2024/08/02	3	43.55	0	0.00	43.35	3	8,364	0.04%
2024/08/01	5	46.07	5.3	45.53	45.90	-0.3	8,303	0.00%
2024/07/31	11	44.31	2.5	44.19	44.20	8.5	8,205	0.10%
2024/07/30	10	43.45	0.1	43.40	43.60	9.9	8,162	0.12%
2024/07/29	1	43.05	0	0.00	43.05	1	8,101	0.01%
2024/07/26	5	44.43	5	44.28	44.20	0	8,037	0.00%
2024/07/23	15	47.10	6	47.20	46.35	9	7,975	0.11%
2024/07/22	26	48.27	10	47.39	47.05	16	7,856	0.20%
2024/07/19	9	50.81	17	50.35	49.80	-8	7,632	-0.10%
2024/07/18	6	52.07	1	52.60	51.90	5	7,394	0.07%
2024/07/17	14.3	54.32	20.1	53.72	53.30	-5.8	7,207	-0.08%
2024/07/16	1	52.70	33.2	53.63	53.90	-32.2	6,615	-0.49%
2024/07/15	2	49.05	0	0.00	49.00	2	6,148	0.03%
2024/07/12	23.3	49.68	1	49.85	49.85	22.3	5,947	0.37%
2024/07/11	12	49.25	8	49.05	48.80	4	5,698	0.07%
2024/07/10	11	49.85	1	51.00	48.80	10	5,491	0.18%
2024/07/09	40.1	49.74	48	52.88	48.55	-7.9	5,037	-0.16%
2024/07/08	29	48.57	56	48.01	49.05	-27	3,958	-0.68%
2024/07/05	10	44.80	3	43.55	44.60	7	3,625	0.19%
2024/07/04	6.5	42.68	16	43.24	43.60	-9.5	3,482	-0.27%
2024/07/03	3	42.57	38	42.31	42.70	-35	3,317	-1.06%
2024/07/02	2	39.65	7	40.34	40.65	-5	3,086	-0.16%
2024/07/01	6	40.24	0	0.00	40.00	6	3,111	0.19%
2024/06/28	9	40.75	0	0.00	40.35	9	3,136	0.29%
2024/06/27	6	40.63	0	0.00	40.45	6	3,188	0.19%
2024/06/26	2	40.75	7	41.10	40.25	-5	3,157	-0.16%
2024/06/25	19	39.71	10	40.15	40.90	9	3,101	0.29%
2024/06/24	30	39.25	30	39.25	39.25	0	3,048	0.00%
2024/06/21	18	40.97	31	41.45	40.40	-13	3,045	-0.43%
2024/06/20	7	40.82	22	41.46	40.85	-15	2,940	-0.51%
2024/06/19	30	40.18	34	40.25	40.15	-4	2,757	-0.15%
2024/06/18	30	38.80	2	39.23	39.40	28	2,410	1.16%
2024/06/14	0	0.00	20	37.10	37.10	-20	2,190	-0.91%
2024/06/05	2	37.50	0	0.00	37.30	2	2,283	0.09%
2024/06/03	0	0.00	4	38.28	38.25	-4	2,333	-0.17%
2024/05/31	1	38.90	0	0.00	38.40	1	2,395	0.04%
2024/05/30	2	38.60	0	0.00	38.25	2	2,402	0.08%
2024/05/29	3	39.22	0	0.00	38.80	3	2,388	0.13%
2024/05/28	3	39.75	20	39.28	39.45	-17	2,358	-0.72%
2024/05/17	0	37.25	1	37.10	37.10	-1	2,250	-0.04%
2024/05/07	0	0.00	5	36.80	36.80	-5	2,439	-0.20%
2024/05/06	0	0.00	1	37.75	37.80	-1	2,436	-0.04%
2024/05/03	1	38.40	0	0.00	37.40	1	2,498	0.04%
2024/05/02	1	38.50	0	0.00	38.20	1	2,502	0.04%
2024/04/30	10	38.29	1	38.95	38.30	9	2,543	0.35%
2024/04/29	0	0.00	14	38.86	38.95	-14	2,535	-0.55%
2024/04/26	1	37.80	0	0.00	37.75	1	2,507	0.04%
2024/04/19	0	0.00	5	36.30	36.30	-5	2,585	-0.19%
2024/04/16	2	37.15	0	0.00	37.25	2	2,565	0.08%
2024/04/15	2	38.20	5	38.40	38.05	-3	2,557	-0.12%
2024/04/12	2	39.00	1	38.90	38.80	1	2,563	0.04%
2024/04/11	2	39.53	5	39.50	39.45	-3	2,603	-0.12%
2024/04/10	5	40.35	1	40.05	40.35	4	2,595	0.15%
2024/04/09	1	38.65	0	0.00	38.60	1	2,554	0.04%
2024/04/08	0	0.00	5	38.85	38.65	-5	2,582	-0.19%
2024/04/03	5	39.40	0	0.00	39.10	5	2,546	0.20%
2024/04/01	2	38.25	4	37.90	38.10	-2	2,394	-0.08%
2024/03/29	1	36.65	0	0.00	36.85	1	2,312	0.04%
2024/03/28	3	37.15	3	37.32	36.90	0	2,288	0.00%
2024/03/26	3	36.27	3	36.47	35.95	0	2,181	0.00%
2024/03/25	1	36.45	1	36.70	36.25	0	2,128	0.00%
2024/03/22	1	35.05	4	35.40	35.65	-3	2,092	-0.14%
2024/03/21	0	0.00	2	35.00	35.10	-2	2,047	-0.10%
2024/03/19	2	34.15	6	34.30	34.25	-4	2,012	-0.20%
2024/03/15	0	0.00	4	33.95	34.15	-4	2,008	-0.20%
2024/03/14	2	34.30	4	35.00	34.45	-2	1,985	-0.10%
2024/03/12	0	0.00	1	34.85	35.05	-1	1,957	-0.05%
2024/03/11	4	33.80	0	0.00	33.85	4	1,933	0.21%
2024/03/08	0	0.00	25	35.08	34.90	-25	1,884	-1.33%
2024/03/07	0	0.00	2	35.20	34.85	-2	1,843	-0.11%
2024/03/06	2	35.65	0	0.00	34.85	2	1,813	0.11%
2024/03/05	10	35.87	1	35.70	35.05	9	1,745	0.52%
2024/03/01	2	35.23	0	0.00	35.15	2	1,712	0.12%
2024/02/26	1	35.30	0	0.00	35.30	1	1,740	0.06%
2024/02/23	1	36.70	0	0.00	35.65	1	1,730	0.06%
2024/02/22	1	36.70	1	36.35	36.70	0	1,706	0.00%
2024/02/21	11	36.85	0	0.00	36.65	11	1,699	0.65%
2024/02/20	23	37.12	1	36.85	36.95	22	1,699	1.29%
2024/02/19	0	0.00	1	37.90	37.50	-1	1,693	-0.06%
2024/02/16	0	0.00	5	37.00	37.35	-5	1,662	-0.30%
2024/02/15	1	34.65	0	0.00	34.60	1	1,558	0.06%
2024/02/02	1	35.00	30	34.88	34.80	-29	1,537	-1.89%
2024/02/01	1	35.50	2	35.70	35.50	-1	1,508	-0.07%
2024/01/30	3	36.23	0	0.00	36.15	3	1,491	0.20%
2024/01/26	6	37.73	0	0.00	36.35	6	1,447	0.41%
2024/01/25	10	36.55	1	36.30	36.50	9	1,376	0.65%
2024/01/24	3	36.98	1	36.70	36.70	2	1,352	0.15%
2024/01/22	1	35.35	0	0.00	35.30	1	1,299	0.08%
2024/01/19	10	36.06	0	0.00	35.60	10	1,289	0.78%
2024/01/18	0	0.00	2	36.00	35.70	-2	1,266	-0.16%
2024/01/17	2	34.90	1	35.25	34.80	1	1,249	0.08%
2024/01/16	20	36.73	4	36.50	36.10	16	1,219	1.31%
2024/01/15	10	36.05	0	0.00	36.25	10	1,173	0.85%
2024/01/12	2	35.45	0	0.00	35.35	2	1,165	0.17%
2024/01/09	0	0.00	21	35.90	35.80	-21	1,132	-1.85%
2024/01/08	2	36.65	0	0.00	36.50	2	1,113	0.18%
2024/01/05	41	37.92	0	0.00	37.40	41	1,096	3.74%
2024/01/04	10	37.05	0	0.00	37.05	10	1,012	0.99%
2024/01/03	12	37.78	0	0.00	37.25	12	972	1.23%
2024/01/02	5	36.93	9	38.21	38.10	-4	907	-0.44%
2023/12/28	8	36.40	0	0.00	36.50	8	829	0.96%
2023/12/26	1	35.65	10	35.60	35.65	-9	809	-1.11%
2023/12/20	0	0.00	3	34.60	34.55	-3	791	-0.38%
2023/12/15	1	35.60	0	0.00	35.30	1	808	0.12%
2023/12/12	0	0.00	1	35.10	35.15	-1	829	-0.12%
2023/12/11	0	0.00	1	34.65	34.80	-1	839	-0.12%
2023/12/08	0	0.00	1	35.10	34.75	-1	840	-0.12%
2023/12/05	0	0.00	3	36.10	36.00	-3	842	-0.36%
2023/12/04	3	35.85	0	0.00	35.85	3	834	0.36%
2023/12/01	14	35.80	0	0.00	35.50	14	838	1.67%
2023/11/30	0	0.00	1	35.60	35.60	-1	844	-0.12%
2023/11/29	6	35.48	0	0.00	35.50	6	854	0.70%
2023/11/28	0	0.00	0.5	35.35	35.60	-0.5	870	-0.06%
2023/11/27	0	0.00	5	35.20	35.05	-5	872	-0.57%
2023/11/24	1	36.20	0	0.00	36.05	1	867	0.12%
2023/11/20	6	35.35	1	35.40	35.35	5	835	0.60%
2023/11/17	0	0.00	2	35.00	35.20	-2	834	-0.24%
2023/11/16	4	34.94	2	34.85	34.85	2	842	0.24%
2023/11/02	0	0.00	10	32.45	32.50	-10	1,106	-0.90%
2023/11/01	10	31.90	0	0.00	31.85	10	1,116	0.90%
2023/10/31	1	32.00	0	0.00	32.05	1	1,123	0.09%
2023/10/30	0	0.00	12	32.36	32.35	-12	1,151	-1.04%
2023/10/27	5	31.98	3	32.35	31.95	2	1,160	0.17%
2023/10/26	10	32.13	0	32.55	32.00	10	1,190	0.84%
2023/10/25	0	0.00	10	32.69	32.70	-10	1,201	-0.83%
2023/10/24	5	31.95	5	32.20	32.40	0	1,219	0.00%
2023/10/23	1	32.10	0	0.00	32.00	1	1,233	0.08%
2023/10/20	10	31.95	30	32.01	32.35	-20	1,255	-1.59%
2023/10/19	10	32.93	0	0.00	32.70	10	1,286	0.78%
2023/10/17	5	34.13	0	0.00	33.75	5	1,329	0.38%
2023/10/16	8	34.63	0	0.00	34.40	8	1,368	0.58%
2023/10/13	1	34.85	2	34.95	34.90	-1	1,439	-0.07%
2023/10/11	0	0.00	7	34.32	34.05	-7	1,496	-0.47%
2023/10/06	9	34.07	3	34.00	34.05	6	1,538	0.39%
2023/10/05	2	34.05	7	34.20	34.40	-5	1,574	-0.32%
2023/10/04	8	33.91	1	34.00	34.00	7	1,607	0.44%
2023/10/03	0	0.00	5	34.45	34.35	-5	1,641	-0.30%
2023/10/02	0	0.00	23	34.18	34.20	-23	1,752	-1.31%
2023/09/26	16	33.87	0	0.00	33.75	16	1,952	0.82%
2023/09/25	0	0.00	7	33.96	34.20	-7	2,043	-0.34%
2023/09/22	14	33.26	22	33.68	33.70	-8	2,088	-0.38%
2023/09/21	15	33.52	0	0.00	33.40	15	2,131	0.70%
2023/09/20	15	34.15	10	34.05	34.10	5	2,146	0.23%
2023/09/19	5	34.50	53	34.49	34.35	-48	2,206	-2.18%
2023/09/15	23	34.63	0	0.00	34.55	23	2,680	0.86%
2023/09/14	1	34.80	11	35.15	35.30	-10	2,747	-0.36%
2023/09/13	0	0.00	10	34.85	34.80	-10	2,804	-0.36%
2023/09/12	5	34.20	5	34.55	34.50	0	2,885	0.00%
2023/09/11	20	34.81	0	0.00	34.55	20	2,926	0.68%
2023/09/08	5	34.92	5	35.12	35.05	0	2,952	0.00%
2023/09/07	4	35.13	4	35.50	35.10	0	2,994	0.00%
2023/09/06	20	35.26	5	35.21	35.15	15	3,042	0.49%
2023/09/05	5	35.60	15	35.75	35.55	-10	3,162	-0.32%
2023/09/04	20	35.41	8	35.63	35.50	12	3,339	0.36%
2023/09/01	0	0.00	22	35.14	35.20	-22	3,496	-0.63%
2023/08/31	15	34.73	0	0.00	34.65	15	3,607	0.42%
2023/08/30	0	0.00	10	34.55	34.70	-10	3,667	-0.27%
2023/08/29	4	34.30	0	0.00	34.25	4	3,756	0.11%
2023/08/28	5	34.08	0	0.00	34.10	5	3,974	0.13%
2023/08/25	5	34.40	7	34.64	34.35	-2	4,034	-0.05%
2023/08/24	7	34.29	18.7	34.77	34.30	-11.7	4,091	-0.28%
2023/08/23	4	34.30	4	34.61	34.30	0	4,130	0.00%
2023/08/22	10	34.40	0	0.00	34.15	10	4,187	0.24%
2023/08/21	27	34.98	23	35.26	34.85	4	4,221	0.09%
2023/08/18	11	34.79	10	35.20	34.35	1	4,239	0.02%
2023/08/17	13	34.96	10	35.10	34.85	3	4,286	0.07%
2023/08/16	5	34.35	5	34.45	34.50	0	4,380	0.00%
2023/08/15	0	0.00	5	34.85	34.85	-5	4,426	-0.11%
2023/08/14	21	34.48	19	34.29	34.45	2	4,550	0.04%
2023/08/11	21	35.04	15	35.33	35.30	6	4,726	0.13%
2023/08/10	38	36.23	5	35.80	35.40	33	4,741	0.70%
2023/08/09	0	0.00	2	38.30	38.50	-2	4,654	-0.04%
2023/08/08	3	38.52	0	0.00	38.10	3	4,665	0.06%
2023/08/07	1	38.45	2	38.75	38.85	-1	4,715	-0.02%
2023/08/04	0	0.00	4	38.68	38.90	-4	4,781	-0.08%
2023/08/02	8	38.48	0	0.00	38.35	8	4,876	0.16%
2023/08/01	4	39.01	0	0.00	39.15	4	4,892	0.08%
2023/07/31	8	39.34	0	0.00	39.15	8	4,954	0.16%
2023/07/28	2	39.93	0	0.00	39.90	2	5,099	0.04%
2023/07/27	2	40.38	0	0.00	40.45	2	5,096	0.04%
2023/07/26	5	39.71	0	0.00	39.75	5	5,089	0.10%
2023/07/25	1	39.80	5	39.80	39.60	-4	5,107	-0.08%
2023/07/24	6	38.95	5	39.45	39.40	1	5,107	0.02%
2023/07/21	8	40.22	0	0.00	40.10	8	5,091	0.16%
2023/07/20	1	40.90	5	40.35	40.80	-4	5,113	-0.08%
2023/07/19	9	40.02	13	40.25	40.00	-4	5,127	-0.08%
2023/07/18	19	41.02	3	40.15	40.15	16	5,194	0.31%
2023/07/13	4	41.91	24	41.50	41.50	-20	5,946	-0.34%
2023/07/12	2	41.80	2	42.10	42.05	0	5,992	0.00%
2023/07/11	0	0.00	5	42.10	42.10	-5	6,128	-0.08%
2023/07/10	0	0.00	20	42.65	42.45	-20	6,131	-0.33%
2023/07/07	12	43.70	13	43.16	43.10	-1	6,198	-0.02%
2023/07/06	5	45.21	5	45.30	45.30	0	6,206	0.00%
2023/07/05	1	45.90	2	45.95	45.55	-1	6,179	-0.02%
2023/07/04	20	45.75	10	45.81	45.55	10	6,114	0.16%
2023/07/03	10	45.80	6	45.25	45.35	4	6,039	0.07%
2023/06/30	0	0.00	2	44.13	44.30	-2	5,949	-0.03%
2023/06/29	9	43.97	2	43.90	43.90	7	5,909	0.12%
2023/06/28	0	0.00	6	43.30	43.25	-6	5,876	-0.10%
2023/06/27	7	43.19	4	43.05	43.05	3	5,870	0.05%
2023/06/26	24	44.82	0	0.00	43.95	24	5,812	0.41%
2023/06/21	18	45.13	27	45.18	45.05	-9	5,673	-0.16%
2023/06/20	12	42.63	11	42.90	42.70	1	5,357	0.02%
2023/06/19	0	0.00	24	42.26	42.50	-24	5,310	-0.45%
2023/06/16	0	0.00	1	42.75	41.85	-1	5,255	-0.02%
2023/06/14	1	42.75	0	0.00	42.40	1	5,159	0.02%
2023/06/12	2	42.70	2	43.00	42.80	0	5,144	0.00%
2023/06/09	1	43.00	0	0.00	42.75	1	5,135	0.02%
2023/06/08	18	44.24	31	44.72	43.80	-13	5,065	-0.26%
2023/06/07	29	43.36	9	43.39	43.20	20	4,933	0.41%
2023/06/06	10	43.40	6	43.93	43.95	4	4,808	0.08%
2023/06/05	0	0.00	1	43.20	42.90	-1	4,731	-0.02%
2023/06/02	23	42.60	0	0.00	42.35	23	4,735	0.49%
2023/06/01	4	43.56	19	43.96	43.25	-15	4,749	-0.32%
2023/05/31	20	42.46	6	42.38	42.40	14	4,545	0.31%
2023/05/30	6	42.20	0	0.00	42.00	6	4,518	0.13%
2023/05/29	0	0.00	4	42.00	41.75	-4	4,490	-0.09%
2023/05/26	2	41.90	3	41.22	41.00	-1	4,527	-0.02%
2023/05/25	0	41.75	6.5	41.78	41.60	-6.4	4,639	-0.14%
2023/05/22	3	41.80	13	41.39	41.60	-10	4,624	-0.22%
2023/05/19	10	40.02	14	40.32	40.30	-4	4,515	-0.09%
2023/05/18	16	40.46	20	40.83	40.50	-4	4,443	-0.09%
2023/05/17	5	40.95	36	40.72	40.60	-31	4,302	-0.72%
2023/05/16	2	39.00	16	39.10	38.95	-14	4,083	-0.34%
2023/05/12	0	0.00	1	38.05	38.10	-1	4,004	-0.02%
2023/05/11	13	38.27	4	38.65	37.60	9	3,987	0.23%
2023/05/10	12.1	38.66	0	0.00	38.45	12.1	3,927	0.31%
2023/05/09	1	39.75	4	39.30	39.55	-3	3,851	-0.08%
2023/05/08	0	0.00	11	38.77	38.75	-11	3,758	-0.29%
2023/05/05	4	38.18	1	38.60	38.30	3	3,720	0.08%
2023/05/04	3	38.80	3	39.20	38.95	0	3,654	0.00%
2023/05/02	0	0.00	2	37.43	37.50	-2	3,473	-0.06%
2023/04/28	6	37.53	0	0.00	37.35	6	3,468	0.17%
2023/04/26	0	0.00	2	37.25	37.20	-2	3,407	-0.06%
2023/04/25	1.1	37.30	0	0.00	36.90	1.1	3,382	0.03%
2023/04/24	5	37.68	2	37.90	37.70	3	3,331	0.09%
2023/04/21	7.2	38.56	2	38.00	37.50	5.2	3,281	0.16%
2023/04/20	12	39.19	4	38.85	38.50	8	3,166	0.25%
2023/04/19	77	42.23	58	42.56	41.25	19	2,923	0.65%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	2	37.70	15	37.68	37.75	-13	2,264	-0.57%
2023/04/14	0	0.00	3	37.50	37.90	-3	2,165	-0.14%
2023/04/13	1	36.65	10	36.30	36.25	-9	1,988	-0.45%
2023/04/12	0.1	36.70	13	36.91	36.80	-12.9	1,947	-0.66%
2023/04/11	1	36.45	3	36.82	36.40	-2	1,843	-0.11%
2023/03/28	0	35.15	30	34.25	34.30	-30	1,666	-1.80%
2023/03/23	0	0.00	1	35.30	35.15	-1	1,604	-0.06%
2023/03/22	2	35.55	17	35.34	35.30	-15	1,593	-0.94%
2023/03/21	0.1	34.80	0	0.00	34.75	0.1	1,549	0.00%
2023/03/17	0.1	34.50	2	34.63	34.35	-1.9	1,525	-0.12%
2023/03/16	2	34.80	2	35.05	34.10	0	1,501	0.00%
2023/03/15	1.1	35.14	1	35.15	34.40	0.1	1,467	0.01%
2023/03/13	0.1	34.75	2	35.70	35.60	-1.9	1,411	-0.13%
2023/03/09	0.1	35.65	0	0.00	35.50	0.1	1,311	0.01%
2023/03/08	7	35.95	1	36.10	36.10	6	1,277	0.47%
2023/03/07	1	36.90	1	36.90	36.75	0	1,226	0.00%
2023/03/06	12	36.54	2	36.85	36.50	10	1,156	0.86%
2023/03/03	0.2	34.25	0	0.00	34.10	0.2	1,046	0.01%
2023/03/01	3.1	33.93	1	33.75	33.75	2.1	1,000	0.21%
2023/02/24	0.2	34.09	3	34.05	34.20	-2.8	970	-0.29%
2023/02/23	14.1	35.12	25	35.07	35.05	-10.9	888	-1.23%
2023/02/22	0	0.00	2	33.15	33.95	-2	712	-0.28%
2023/02/16	2	31.20	0	0.00	31.20	2	612	0.33%
2023/02/13	0	30.50	0	0.00	30.50	0	624	0.00%
2023/02/09	0	0.00	2	30.85	30.80	-2	639	-0.31%
2023/02/02	0	30.87	0	0.00	31.05	0	627	0.00%
2023/02/01	0	30.63	0	0.00	30.60	0	659	0.00%
2023/01/31	1	30.50	1	30.50	30.60	0	665	0.00%
2023/01/30	0	0.00	3	30.10	30.05	-3	674	-0.44%
2023/01/17	1	29.60	0	0.00	29.45	1	673	0.15%
2023/01/12	5	30.00	0	0.00	29.95	5	700	0.71%
2023/01/06	7	29.91	1	29.90	29.90	6	724	0.83%
2022/12/26	90	29.74	80	29.72	29.75	10	802	1.25%
2022/12/08	0	0.00	2	30.50	30.55	-2	888	-0.23%
2022/12/02	0	0.00	2	31.93	32.05	-2	888	-0.23%
2022/11/02	0	0.00	2	29.50	29.65	-2	1,273	-0.16%
2022/10/31	0	0.00	1	28.75	28.50	-1	1,267	-0.08%
2022/10/28	1	28.30	0	0.00	28.10	1	1,268	0.08%
2022/10/27	0	0.00	10	29.59	29.70	-10	1,228	-0.81%
2022/10/26	0	0.00	38	29.57	29.30	-38	1,229	-3.09%
2022/10/24	0	0.00	1	30.35	30.05	-1	1,214	-0.08%
2022/10/14	0	0.00	1	31.20	31.65	-1	1,210	-0.08%
2022/10/13	2	30.00	0	0.00	29.80	2	1,219	0.16%
2022/10/12	0	0.00	1	31.00	31.05	-1	1,210	-0.08%
2022/10/11	3	31.20	0	0.00	30.95	3	1,208	0.25%
2022/10/07	2	32.10	3	32.92	32.60	-1	1,189	-0.08%
2022/09/28	0	0.00	59	30.59	30.60	-59	1,169	-5.05%
2022/09/27	2	32.00	0	0.00	32.25	2	1,153	0.17%
2022/09/26	1	32.70	1	32.30	32.15	0	1,153	0.00%
2022/09/22	1	34.15	0	0.00	34.30	1	1,171	0.09%
2022/09/21	1	34.90	0	0.00	34.90	1	1,165	0.09%
2022/09/14	13	35.09	0	0.00	35.00	13	1,201	1.08%
2022/09/07	17	34.92	0	0.00	34.40	17	1,216	1.40%
2022/09/05	4	35.20	2	35.28	34.85	2	1,213	0.16%
2022/09/02	5	35.70	0	0.00	35.45	5	1,207	0.41%
2022/09/01	2	35.58	0	0.00	35.60	2	1,206	0.17%
2022/08/29	1	36.75	0	0.00	36.05	1	1,214	0.08%
2022/08/26	5	37.72	7	37.89	37.50	-2	1,183	-0.17%
2022/08/25	1	36.75	0	0.00	36.85	1	1,090	0.09%
2022/08/24	10	36.05	2	36.25	36.00	8	1,069	0.75%
2022/08/23	27	36.85	2	36.60	36.40	25	1,050	2.38%
2022/08/22	0	0.00	3	37.15	36.35	-3	1,010	-0.30%
2022/08/19	3	35.47	26	36.01	36.10	-23	934	-2.46%
2022/08/17	0	0.00	2	33.80	33.80	-2	873	-0.23%
2022/08/15	2	33.83	1	33.80	33.80	1	882	0.11%
2022/08/12	2	34.28	0	0.00	34.10	2	880	0.23%
2022/08/11	0	0.00	17	35.22	35.35	-17	859	-1.98%
2022/08/10	0	0.00	4	34.90	34.80	-4	852	-0.47%
2022/08/02	1	34.55	1	33.95	34.10	0	931	0.00%
2022/07/29	1	34.50	1	34.50	34.30	0	982	0.00%
2022/07/28	1	34.10	14	34.14	34.10	-13	987	-1.32%
2022/07/27	0	0.00	3	34.15	34.70	-3	983	-0.31%
2022/07/26	0	0.00	3	33.98	33.85	-3	978	-0.31%
2022/07/25	0	0.00	3	33.80	33.80	-3	983	-0.30%
2022/07/22	0	0.00	3	33.90	33.60	-3	994	-0.30%
2022/07/21	1	33.65	0	0.00	33.65	1	1,015	0.10%
2022/07/15	1	34.10	0	0.00	34.15	1	1,017	0.10%
2022/07/12	1	33.55	1	33.20	33.20	0	1,040	0.00%
2022/07/11	4	34.15	0	0.00	34.10	4	1,039	0.38%
2022/07/08	0	0.00	1	34.00	34.05	-1	1,040	-0.10%
2022/07/06	5	33.05	0	0.00	32.30	5	1,054	0.47%
2022/07/04	3	32.30	0	0.00	32.20	3	1,106	0.27%
2022/07/01	1	32.75	0	0.00	32.35	1	1,134	0.09%
2022/06/30	0	0.00	5	34.45	34.65	-5	1,123	-0.45%
2022/06/28	0	0.00	9	34.97	35.00	-9	1,113	-0.81%
2022/06/27	0	0.00	4	34.60	35.10	-4	1,115	-0.36%
2022/06/24	0	0.00	1	33.65	33.50	-1	1,097	-0.09%
2022/06/23	5	33.40	0	0.00	33.10	5	1,097	0.46%
2022/06/22	6	33.05	0	0.00	33.00	6	1,095	0.55%
2022/06/20	2	33.88	1	33.20	33.00	1	1,104	0.09%
2022/06/17	4	34.05	0	0.00	34.65	4	1,093	0.37%
2022/06/16	0	0.00	2	34.80	34.25	-2	1,090	-0.18%
2022/06/15	1	34.90	1	35.00	34.90	0	1,101	0.00%
2022/06/14	6	34.32	0	0.00	34.40	6	1,112	0.54%
2022/06/10	0	0.00	2	35.35	35.20	-2	1,135	-0.18%
2022/06/08	0	0.00	8	34.85	34.75	-8	1,140	-0.70%
2022/06/07	5	35.46	13	35.75	35.20	-8	1,149	-0.70%
2022/06/06	10	34.93	0	0.00	34.80	10	1,115	0.90%
2022/06/01	0	0.00	4	34.15	33.95	-4	1,155	-0.35%
2022/05/31	2	34.30	0	0.00	34.25	2	1,156	0.17%
2022/05/30	0	0.00	12	34.00	34.05	-12	1,163	-1.03%
2022/05/25	2	33.45	6	33.50	33.30	-4	1,226	-0.33%
2022/05/24	0	0.00	30	33.69	33.00	-30	1,248	-2.40%
2022/05/20	22	33.23	2	33.35	33.25	20	1,251	1.60%
2022/05/18	2	33.05	0	0.00	32.90	2	1,250	0.16%
2022/05/13	0	0.00	1	31.95	31.95	-1	1,262	-0.08%
2022/05/12	2	30.98	12	31.07	30.85	-10	1,262	-0.79%
2022/05/11	1	31.65	4	31.79	31.75	-3	1,235	-0.24%
2022/05/10	1	31.00	1	31.65	31.90	0	1,230	0.00%
2022/05/09	16	31.84	21	31.80	31.85	-5	1,214	-0.41%
2022/05/06	22	33.16	2	33.25	33.30	20	1,180	1.69%
2022/05/05	11	34.58	2	34.40	34.20	9	1,167	0.77%
2022/05/04	1	34.20	1	34.20	34.20	0	1,164	0.00%
2022/04/28	1	33.95	1	34.25	34.10	0	1,201	0.00%
2022/04/27	19	34.07	5	34.06	34.05	14	1,193	1.17%
2022/04/26	4	34.93	2	35.05	35.10	2	1,183	0.17%
2022/04/25	3	35.47	3	35.15	35.05	0	1,181	0.00%
2022/04/22	1	36.20	1	36.45	36.35	0	1,166	0.00%
2022/04/20	3	36.47	3	36.60	36.55	0	1,204	0.00%
2022/04/18	0	0.00	14	36.21	36.15	-14	1,246	-1.12%
2022/04/15	10	35.70	0	0.00	35.75	10	1,295	0.77%
2022/04/12	2	35.50	0	0.00	35.85	2	1,604	0.12%
2022/04/11	10	36.27	1	36.15	36.10	9	1,606	0.56%
2022/04/08	6	35.13	0	0.00	35.15	6	1,578	0.38%
2022/04/07	6	35.69	3	35.20	35.20	3	1,597	0.19%
2022/04/06	17	36.09	0	0.00	36.00	17	1,573	1.08%
2022/04/01	16	36.62	0	0.00	36.65	16	1,567	1.02%
2022/03/31	5	37.22	0	0.00	37.15	5	1,583	0.32%
2022/03/30	8	37.21	0	0.00	37.30	8	1,591	0.50%
2022/03/29	1	37.15	0	0.00	37.15	1	1,599	0.06%
2022/03/28	1	37.20	0	0.00	37.35	1	1,607	0.06%
2022/03/24	4	37.78	0	0.00	37.80	4	1,634	0.24%
2022/03/23	2	38.15	4	38.09	38.10	-2	1,637	-0.12%
2022/03/22	0	0.00	3	38.27	38.40	-3	1,660	-0.18%
2022/03/21	4	38.01	2	38.15	38.00	2	1,671	0.12%
2022/03/18	3	37.38	6	37.73	37.75	-3	1,685	-0.18%
2022/03/17	2	37.30	0	0.00	37.45	2	1,717	0.12%
2022/03/15	1	36.70	0	0.00	36.60	1	1,721	0.06%
2022/03/14	2	37.35	1	37.35	37.30	1	1,737	0.06%
2022/03/11	0	0.00	1	37.10	37.40	-1	1,744	-0.06%
2022/03/09	2	35.90	1	36.10	35.85	1	1,739	0.06%
2022/03/08	20	35.64	8	35.89	35.55	12	1,740	0.69%
2022/03/07	21	36.85	3	37.02	36.90	18	1,716	1.05%
2022/03/04	4	37.83	1	37.80	37.80	3	1,706	0.18%
2022/03/03	2	38.10	0	0.00	38.15	2	1,729	0.12%
2022/03/02	3	38.08	0	0.00	37.90	3	1,749	0.17%
2022/03/01	3	38.37	0	0.00	38.40	3	1,756	0.17%
2022/02/25	1	38.05	1	38.45	38.45	0	1,758	0.00%
2022/02/24	6	39.58	0	0.00	39.05	6	1,745	0.34%
2022/02/22	1	40.10	0	0.00	39.65	1	1,779	0.06%
2022/02/21	2	40.30	5	40.40	40.45	-3	1,839	-0.16%
2022/02/18	4	39.85	0	0.00	39.85	4	1,873	0.21%
2022/02/14	2	39.75	0	0.00	39.50	2	1,981	0.10%
2022/02/09	0	0.00	3	40.75	40.85	-3	2,000	-0.15%
2022/02/07	5	39.70	2	40.20	40.00	3	2,050	0.15%
2022/01/25	1	39.60	0	0.00	39.45	1	2,196	0.05%
2022/01/24	0	0.00	1	40.35	40.25	-1	2,360	-0.04%
2022/01/21	4	40.15	1	40.15	40.10	3	2,545	0.12%
2022/01/20	10	40.90	1	40.95	41.00	9	2,711	0.33%
2022/01/18	2	41.10	0	0.00	40.95	2	2,793	0.07%
2022/01/17	0	0.00	1	41.00	41.05	-1	2,929	-0.03%
2022/01/14	2	40.75	0	0.00	40.70	2	2,925	0.07%
2022/01/12	1	41.90	0	0.00	41.80	1	2,903	0.03%
2022/01/11	1	43.05	0	0.00	42.65	1	2,885	0.03%
2022/01/10	1	42.65	0	0.00	42.70	1	2,863	0.03%
2022/01/07	16	45.01	9	45.01	43.70	7	2,813	0.25%
2022/01/06	1	43.20	3	43.75	44.00	-2	2,553	-0.08%
2022/01/05	3	43.08	1	43.10	43.00	2	2,521	0.08%
2022/01/04	0	0.00	1	43.10	42.80	-1	2,535	-0.04%
2022/01/03	2	43.08	1	43.80	42.70	1	2,526	0.04%
2021/12/30	1	43.75	1	43.70	43.45	0	2,520	0.00%
2021/12/29	1	43.45	1	43.50	43.50	0	2,512	0.00%
2021/12/27	1	43.35	1	43.20	43.10	0	2,544	0.00%
2021/12/24	0	0.00	1	42.70	42.80	-1	2,546	-0.04%
2021/12/22	1	42.90	2	42.95	42.80	-1	2,585	-0.04%
2021/12/21	2	42.68	1	42.65	42.75	1	2,579	0.04%
2021/12/20	1	41.85	12	42.62	42.55	-11	2,570	-0.43%
2021/12/17	0	0.00	2	42.10	42.10	-2	2,564	-0.08%
2021/12/16	0	0.00	5	42.43	42.30	-5	2,562	-0.20%
2021/12/15	1	41.70	0	0.00	41.35	1	2,564	0.04%
2021/12/14	12	41.73	1	42.00	41.60	11	2,646	0.42%
2021/12/13	2	42.08	15	42.78	42.50	-13	2,648	-0.49%
2021/12/10	14	41.89	4	42.28	41.85	10	2,631	0.38%
2021/12/09	1	42.05	18	41.84	41.90	-17	2,626	-0.65%
2021/12/08	4	41.80	11	41.70	41.60	-7	2,602	-0.27%
2021/12/07	0	0.00	1	41.05	41.30	-1	2,596	-0.04%
2021/12/02	16	40.00	1	40.10	40.25	15	2,646	0.57%
2021/11/29	11	40.02	7	40.34	39.90	4	2,644	0.15%
2021/11/26	0	0.00	6	41.76	40.90	-6	2,624	-0.23%
2021/11/25	0	0.00	9	42.00	41.90	-9	2,608	-0.35%
2021/11/24	0	0.00	5	41.95	41.95	-5	2,581	-0.19%
2021/11/23	4	41.80	1	42.00	41.80	3	2,568	0.12%
2021/11/19	1	41.40	2	41.75	41.40	-1	2,548	-0.04%
2021/11/18	12	41.34	12	41.35	41.35	0	2,535	0.00%
2021/11/17	3	40.81	0	0.00	40.65	3	2,472	0.12%
2021/11/16	1	41.15	0	0.00	41.15	1	2,434	0.04%
2021/11/15	3	41.78	6	41.86	41.85	-3	2,433	-0.12%
2021/11/12	1	40.80	3	41.02	41.30	-2	2,409	-0.08%
2021/11/11	2	41.10	3	41.78	40.80	-1	2,417	-0.04%
2021/11/09	5	41.09	6	41.18	40.85	-1	2,422	-0.04%
2021/11/08	1	40.60	1	40.85	40.75	0	2,433	0.00%
2021/11/05	3	40.47	0	0.00	40.40	3	2,501	0.12%
2021/11/04	6	41.47	0	0.00	41.05	6	2,504	0.24%
2021/11/03	3	41.33	0	0.00	41.30	3	2,493	0.12%
2021/11/02	9	42.13	12	41.09	40.75	-3	2,478	-0.12%
2021/11/01	6	44.22	10	43.34	43.20	-4	2,378	-0.17%
2021/10/29	22	42.67	18	43.32	42.50	4	2,209	0.18%
2021/10/28	9	41.91	178	43.15	44.30	-169	2,034	-8.31%	大賣/鉅額交易
2021/10/27	8	39.93	5	40.03	40.30	3	1,858	0.16%
2021/10/26	20	39.92	7	40.50	39.95	13	1,849	0.70%
2021/10/25	0	0.00	26	40.39	41.05	-26	1,805	-1.44%
2021/10/21	2	38.08	1	37.95	37.90	1	1,724	0.06%
2021/10/20	5	37.95	0	0.00	37.95	5	1,724	0.29%
2021/10/19	1	38.20	0	0.00	38.35	1	1,730	0.06%
2021/10/18	0	0.00	1	37.75	37.60	-1	1,739	-0.06%
2021/10/15	0	0.00	1	37.50	37.35	-1	1,774	-0.06%
2021/10/14	1	37.00	0	0.00	37.05	1	1,798	0.06%
2021/10/13	2	37.15	1	37.05	37.10	1	1,809	0.06%
2021/10/12	5	37.46	0	0.00	37.60	5	1,807	0.28%
2021/10/08	12	38.28	0	0.00	38.30	12	1,809	0.66%
2021/10/06	2	38.43	1	37.85	37.75	1	1,851	0.05%
2021/10/05	7	38.65	1	38.75	38.60	6	1,845	0.33%
2021/10/04	11	38.56	21	38.88	39.00	-10	1,870	-0.53%
2021/10/01	0	0.00	15	38.49	38.45	-15	1,908	-0.79%
2021/09/30	2	38.53	1	38.60	38.95	1	1,909	0.05%
2021/09/29	13	37.37	0	0.00	37.40	13	1,875	0.69%
2021/09/28	5	37.65	0	0.00	37.85	5	1,893	0.26%
2021/09/23	9	37.63	0	0.00	37.35	9	1,968	0.46%
2021/09/22	1	37.60	0	0.00	37.20	1	2,133	0.05%
2021/09/17	1	38.40	6	39.15	38.75	-5	2,113	-0.24%
2021/09/16	4	38.41	0	0.00	38.40	4	2,034	0.20%
2021/09/15	3	38.10	0	0.00	38.00	3	2,029	0.15%
2021/09/14	3	38.10	0	0.00	38.05	3	2,032	0.15%
2021/09/10	4	38.26	3	38.30	38.10	1	2,081	0.05%
2021/09/09	2	37.10	1	37.35	37.20	1	2,086	0.05%
2021/09/08	3	37.00	4	37.16	36.85	-1	2,092	-0.05%
2021/09/03	1	39.50	0	0.00	39.75	1	2,104	0.05%
2021/09/02	82	39.35	80	39.35	39.05	2	2,134	0.09%
2021/08/31	8	39.20	0	0.00	39.40	8	2,149	0.37%
2021/08/30	5	40.05	0	0.00	39.40	5	2,176	0.23%
2021/08/27	5	39.50	5	39.95	39.80	0	2,189	0.00%
2021/08/26	2	39.45	1	39.55	39.50	1	2,203	0.05%
2021/08/25	0	0.00	1	40.10	40.20	-1	2,230	-0.04%
2021/08/24	1	39.20	0	0.00	39.05	1	2,275	0.04%
2021/08/23	1	39.35	3	39.17	39.35	-2	2,314	-0.09%
2021/08/20	7	38.66	1	38.35	38.30	6	2,358	0.25%
2021/08/19	5	38.84	0	0.00	38.60	5	2,385	0.21%
2021/08/18	2	38.45	3	38.88	39.25	-1	2,402	-0.04%
2021/08/17	18	39.18	1	38.80	38.70	17	2,442	0.70%
2021/08/16	2	39.50	1	39.50	39.60	1	2,447	0.04%
2021/08/13	4.1	39.33	0	0.00	39.10	4.1	2,458	0.17%
2021/08/12	2	40.45	4	40.19	39.90	-2	2,487	-0.08%
2021/08/11	26	40.01	0	0.00	39.80	26	2,508	1.04%
2021/08/10	20	41.72	0	0.00	41.50	20	2,514	0.80%
2021/08/09	10	42.49	0	0.00	42.35	10	2,621	0.38%
2021/08/05	1	42.95	0	0.00	42.85	1	2,900	0.03%
2021/08/04	1	42.65	2	43.18	43.00	-1	3,226	-0.03%
2021/08/03	28	42.62	0	0.00	42.45	28	3,432	0.82%
2021/07/28	13	43.02	0	0.00	42.85	13	3,976	0.33%
2021/07/27	7	43.89	1	44.65	43.65	6	4,514	0.13%
2021/07/26	4	44.15	0	0.00	44.00	4	4,858	0.08%
2021/07/23	0	0.00	3	44.80	44.80	-3	5,104	-0.06%
2021/07/22	0	0.00	1	44.10	44.20	-1	5,665	-0.02%
2021/07/21	4	43.86	2	43.93	43.70	2	6,053	0.03%
2021/07/20	2	44.53	0	0.00	44.35	2	6,129	0.03%
2021/07/19	3	45.33	0	0.00	44.95	3	6,169	0.05%
2021/07/16	2	45.25	1	45.30	45.40	1	6,246	0.02%
2021/07/15	4	45.14	0	0.00	45.10	4	6,322	0.06%
2021/07/14	1	45.75	0	0.00	45.30	1	6,380	0.02%
2021/07/13	2	45.20	2	45.03	44.95	0	6,548	0.00%
2021/07/12	3	44.97	5	45.00	45.00	-2	6,614	-0.03%
2021/07/09	5	44.52	0	0.00	44.65	5	6,681	0.07%
2021/07/08	2	45.50	30	45.35	45.30	-28	6,699	-0.42%
2021/07/07	2	46.10	5	46.13	46.20	-3	6,695	-0.04%
2021/07/06	1	46.70	0	0.00	46.50	1	6,703	0.01%
2021/07/05	0	0.00	7	46.96	46.80	-7	6,838	-0.10%
2021/07/02	2	46.23	1	46.35	46.15	1	6,923	0.01%
2021/07/01	1	46.20	10	46.86	46.15	-9	6,973	-0.13%
2021/06/30	12	46.51	1	46.60	46.60	11	6,982	0.16%
2021/06/29	18	48.41	11.1	47.42	46.95	6.9	6,981	0.10%
2021/06/28	1	46.35	0	0.00	46.25	1	6,865	0.01%
2021/06/25	2	46.68	2	46.40	46.45	0	7,048	0.00%
2021/06/24	8	46.54	2	46.60	46.35	6	7,075	0.08%
2021/06/23	0	0.00	5	46.35	46.60	-5	7,087	-0.07%
2021/06/22	3	45.40	1	45.55	45.25	2	7,092	0.03%
2021/06/21	4	45.21	32	45.20	45.15	-28	7,091	-0.39%
2021/06/17	1	46.20	0	0.00	46.30	1	7,169	0.01%
2021/06/16	5	45.94	0	0.00	45.60	5	7,202	0.07%
2021/06/15	31	46.37	10	46.14	46.10	21	7,209	0.29%
2021/06/11	0	0.00	33	46.05	46.10	-33	7,259	-0.45%
2021/06/09	3	45.65	4	45.90	45.75	-1	7,290	-0.01%
2021/06/08	16	46.10	1	46.50	45.90	15	7,324	0.20%
2021/06/07	0	0.00	1	45.90	45.95	-1	7,389	-0.01%
2021/06/03	2	47.05	0	0.00	47.10	2	7,645	0.03%
2021/06/02	2	46.78	1	47.15	46.65	1	7,765	0.01%
2021/06/01	2	46.83	5	47.28	47.30	-3	7,887	-0.04%
2021/05/31	1	46.70	1	46.60	46.10	0	7,998	0.00%
2021/05/28	15	46.54	3	45.88	46.20	12	8,104	0.15%
2021/05/27	4	45.00	0	0.00	44.85	4	8,750	0.05%
2021/05/26	1	45.30	3	45.40	45.10	-2	9,360	-0.02%
2021/05/25	4	45.43	3	45.62	45.35	1	9,336	0.01%
2021/05/24	6	44.64	1	44.95	45.35	5	9,303	0.05%
2021/05/21	3	44.65	2	44.88	44.65	1	9,294	0.01%
2021/05/20	2	44.85	0	0.00	44.20	2	9,300	0.02%
2021/05/19	6	44.97	7	45.35	45.55	-1	9,265	-0.01%
2021/05/18	27	44.58	20	44.90	45.30	7	9,254	0.08%
2021/05/17	5	44.50	4	44.46	43.40	1	9,214	0.01%
2021/05/14	13	48.92	12	49.15	48.20	1	9,147	0.01%
2021/05/13	47	49.90	15	50.07	48.70	32	9,073	0.35%
2021/05/12	39	51.17	27.1	49.79	50.20	12	8,880	0.13%
2021/05/11	6	52.23	23	51.28	51.00	-17	8,570	-0.20%
2021/05/10	12	52.26	5	52.66	52.10	7	8,381	0.08%
2021/05/07	7	51.70	10	51.17	51.80	-3	8,306	-0.04%
2021/05/06	11	49.49	2	49.55	49.55	9	8,117	0.11%
2021/05/05	13	49.78	3	50.60	49.10	10	8,057	0.12%
2021/05/04	48	50.42	27	51.59	49.45	21	7,886	0.27%
2021/05/03	321	56.10	337.1	56.40	54.30	-16.1	7,340	-0.22%	大買/大賣/
2021/04/29	2	54.20	6.2	54.90	54.20	-4.2	7,002	-0.06%
2021/04/28	20.1	55.20	26	54.84	55.40	-6	6,796	-0.09%
2021/04/27	24	53.57	55.1	54.22	56.70	-31.1	6,320	-0.49%
2021/04/26	40	51.54	36.1	51.82	51.60	4	5,953	0.07%
2021/04/23	4	49.41	13	50.50	50.70	-9	5,875	-0.15%
2021/04/22	24	50.52	17	51.11	49.50	7	5,964	0.12%
2021/04/21	9	51.21	0	0.00	50.60	9	5,941	0.15%
2021/04/20	5	51.22	0.1	51.50	51.50	4.9	5,881	0.08%
2021/04/19	9	51.76	37.1	51.32	51.10	-28.1	5,832	-0.48%
2021/04/16	11	50.11	1	50.50	49.85	10	5,667	0.18%
2021/04/15	19	49.26	28	49.58	49.55	-9	5,648	-0.16%
2021/04/14	18	48.11	23	46.95	47.75	-5	5,601	-0.09%
2021/04/13	13	49.60	8	49.79	48.65	5	5,604	0.09%
2021/04/12	7	49.34	8	49.49	49.35	-1	5,568	-0.02%
2021/04/09	32.2	50.51	8	50.69	49.50	24.2	5,567	0.43%
2021/04/08	23	52.12	23.1	52.44	52.20	-0.1	5,458	0.00%
2021/04/07	9	50.87	12	51.45	51.50	-3	5,365	-0.06%
2021/04/06	5.1	50.68	21	50.84	50.80	-15.9	5,325	-0.30%
2021/04/01	6	50.23	14	50.43	50.40	-8	5,304	-0.15%
2021/03/31	5	50.28	9	50.37	50.20	-4	5,278	-0.08%
2021/03/30	46.3	50.72	42	51.18	50.90	4.3	5,252	0.08%
2021/03/29	2	50.03	39.2	50.39	50.30	-37.2	5,092	-0.73%
2021/03/26	5	50.09	1	49.70	49.70	4	5,076	0.08%
2021/03/25	15	49.75	23	50.39	50.10	-8	5,086	-0.16%
2021/03/24	20	49.68	18	49.58	49.95	2	5,116	0.04%
2021/03/23	42	50.22	1	49.75	49.70	41	5,191	0.79%
2021/03/22	6	49.52	11	50.28	50.50	-5	5,131	-0.10%
2021/03/19	11	49.56	12	49.96	49.55	-1	5,117	-0.02%
2021/03/18	9	49.61	0	0.00	49.60	9	5,131	0.18%
2021/03/17	24	49.71	37	50.16	49.20	-13	5,263	-0.25%
2021/03/16	22.3	49.51	13	49.88	49.30	9.3	5,242	0.18%
2021/03/15	18	49.86	3	50.47	49.60	15	5,225	0.29%
2021/03/12	1	50.60	0	0.00	50.30	1	5,247	0.02%
2021/03/11	6	50.10	17	49.94	50.70	-11	5,268	-0.21%
2021/03/10	33	50.56	13	50.72	50.30	20	5,244	0.38%
2021/03/09	25	50.76	27	51.17	51.30	-2	5,193	-0.04%
2021/03/08	17	49.90	18	50.12	49.85	-1	5,083	-0.02%
2021/03/05	9	49.66	2	49.90	49.15	7	5,033	0.14%
2021/03/04	13	49.42	30	49.50	50.20	-17	4,909	-0.35%
2021/03/03	6	48.92	17	49.09	49.10	-11	4,795	-0.23%
2021/03/02	63	49.89	38	48.44	48.10	25	4,671	0.54%
2021/02/26	16	49.69	58	49.11	50.20	-42	4,017	-1.05%
2021/02/25	3	45.48	17	45.61	45.65	-14	3,412	-0.41%
2021/02/24	21	45.09	16	45.06	45.10	5	3,427	0.15%
2021/02/23	12	45.30	5	45.71	45.80	7	3,434	0.20%
2021/02/22	3	45.12	11	45.25	45.80	-8	3,448	-0.23%
2021/02/19	14	44.23	22	44.49	44.65	-8	3,433	-0.23%
2021/02/18	2	44.18	3	44.60	44.55	-1	3,467	-0.03%
2021/02/17	45	43.96	13	43.68	43.60	32	3,462	0.92%
2021/02/05	6	42.50	10	43.72	43.70	-4	3,442	-0.12%
2021/02/04	2	42.23	2	43.00	41.90	0	3,449	0.00%
2021/02/03	1	42.80	0	0.00	42.65	1	3,446	0.03%
2021/02/02	7	42.87	3	42.73	42.65	4	3,526	0.11%
2021/02/01	10	42.07	9	42.09	41.65	1	3,650	0.03%
2021/01/29	3	42.83	2	42.60	42.60	1	3,822	0.03%
2021/01/28	0	0.00	1	43.60	42.80	-1	3,810	-0.03%
2021/01/27	5	43.72	4	43.88	43.80	1	3,789	0.03%
2021/01/26	18	43.59	15	43.38	43.15	3	3,780	0.08%
2021/01/25	13	43.37	11	43.79	43.55	2	3,784	0.05%
2021/01/22	5	42.77	4	43.00	43.15	1	3,775	0.03%
2021/01/21	11	43.25	12	42.63	42.60	-1	3,768	-0.03%
2021/01/20	24	44.48	24	43.54	43.45	0	3,747	0.00%
2021/01/19	3	46.25	0	0.00	45.50	3	3,658	0.08%
2021/01/18	13	45.77	9	45.89	46.20	4	3,642	0.11%
2021/01/15	31	45.98	28	46.59	45.65	3	3,672	0.08%
2021/01/14	10	45.30	11	46.10	46.15	-1	3,537	-0.03%
2021/01/13	2	45.13	13	44.82	44.65	-11	3,498	-0.31%
2021/01/12	13	44.48	6	44.33	44.15	7	3,495	0.20%
2021/01/11	8	44.50	5	45.12	45.25	3	3,491	0.09%
2021/01/08	6	44.20	0	0.00	44.30	6	3,529	0.17%
2021/01/07	4	45.53	8	45.95	45.15	-4	3,554	-0.11%
2021/01/06	1	45.55	1	45.90	45.55	0	3,535	0.00%
2021/01/04	0	0.00	11	46.81	47.00	-11	3,511	-0.31%
2020/12/31	10	46.53	0	0.00	46.30	10	3,479	0.29%
2020/12/30	1	46.50	0	0.00	46.50	1	3,450	0.03%
2020/12/29	1	46.40	12	46.45	46.10	-11	3,439	-0.32%
2020/12/28	4	46.40	7	46.64	46.60	-3	3,419	-0.09%
2020/12/25	0	0.00	1	46.25	46.45	-1	3,405	-0.03%
2020/12/24	0	0.00	1	45.50	45.65	-1	3,385	-0.03%
2020/12/23	10	45.23	3	45.08	45.00	7	3,362	0.21%
2020/12/22	5	46.18	0	0.00	45.60	5	3,377	0.15%
2020/12/21	41	46.56	2	46.53	46.60	39	3,399	1.15%
2020/12/18	9	46.22	4	46.40	46.50	5	3,378	0.15%
2020/12/17	0	0.00	1	45.95	45.85	-1	3,335	-0.03%
2020/12/16	1	44.25	1	44.65	44.35	0	3,283	0.00%
2020/12/15	3	44.32	5	43.95	43.90	-2	3,294	-0.06%
2020/12/14	0	0.00	1	44.50	44.70	-1	3,329	-0.03%
2020/12/11	17	44.56	3	44.02	44.20	14	3,371	0.42%
2020/12/10	9	47.05	9	46.61	46.55	0	3,273	0.00%
2020/12/09	2	47.80	2	47.93	47.95	0	3,236	0.00%
2020/12/08	11	47.98	11	48.66	47.65	0	3,227	0.00%
2020/12/07	18	47.97	7	48.26	48.10	11	3,192	0.34%
2020/12/04	2	47.53	2	48.00	47.50	0	3,174	0.00%
2020/12/03	2	47.60	182	47.25	47.30	-180	3,190	-5.64%	大賣/鉅額交易
2020/12/02	203	48.14	10	48.23	48.00	193	3,185	6.06%	大買/鉅額交易
2020/12/01	17	47.47	3	47.53	47.45	14	3,154	0.44%
2020/11/30	2	46.40	0	0.00	46.80	2	3,153	0.06%
2020/11/27	4	46.65	3	46.95	46.70	1	3,468	0.03%
2020/11/26	1	46.30	0	0.00	46.45	1	3,661	0.03%
2020/11/25	1	46.05	1	46.35	46.10	0	3,683	0.00%
2020/11/24	7	46.19	0	0.00	45.90	7	3,694	0.19%
2020/11/20	2	46.25	0	0.00	46.20	2	3,695	0.05%
2020/11/19	0	0.00	3	46.05	46.15	-3	3,696	-0.08%
2020/11/18	1	45.90	3	46.08	46.00	-2	3,700	-0.05%
2020/11/17	4	45.98	2	46.20	45.75	2	3,721	0.05%
2020/11/16	0	0.00	2	46.20	46.30	-2	3,831	-0.05%
2020/11/13	2	45.88	2	45.60	45.75	0	3,907	0.00%
2020/11/12	0	0.00	6	45.64	45.55	-6	3,977	-0.15%
2020/11/11	1	46.55	1	46.55	46.55	0	3,953	0.00%
2020/11/10	6	46.50	0	0.00	46.10	6	4,035	0.15%
2020/11/09	4	46.96	5	46.69	46.35	-1	4,039	-0.02%
2020/11/06	6	48.40	20	48.65	48.20	-14	3,974	-0.35%
2020/11/05	3	50.80	0	0.00	50.90	3	3,849	0.08%
2020/11/03	0	0.00	7	50.93	50.20	-7	4,172	-0.17%
2020/11/02	4	49.23	0	0.00	49.05	4	4,324	0.09%
2020/10/30	0	0.00	5	49.90	50.40	-5	4,539	-0.11%
2020/10/29	1	50.10	3	49.37	50.20	-2	5,013	-0.04%
2020/10/28	14	49.79	3	49.93	49.60	11	5,864	0.19%
2020/10/27	3	51.40	3	51.00	50.90	0	6,091	0.00%
2020/10/26	5	51.12	0	0.00	51.30	5	6,158	0.08%
2020/10/23	28	52.83	1	53.50	52.30	27	6,175	0.44%
2020/10/22	20	51.80	2	51.80	52.10	18	6,157	0.29%
2020/10/20	1	51.30	163	51.21	51.60	-162	6,186	-2.62%	大賣/鉅額交易
2020/10/19	6	51.95	3	52.40	51.90	3	6,246	0.05%
2020/10/16	1	51.30	1	51.10	51.10	0	6,416	0.00%
2020/10/15	3	52.33	7	52.21	52.50	-4	6,494	-0.06%
2020/10/13	161	50.74	30	50.50	50.50	131	6,414	2.04%	大買/鉅額交易
2020/10/12	14	49.19	0	0.00	49.00	14	6,383	0.22%
2020/10/07	8	49.96	6	49.86	49.80	2	6,400	0.03%
2020/10/06	3	50.07	0	0.00	50.00	3	6,421	0.05%
2020/09/30	0	0.00	13	48.80	49.10	-13	6,500	-0.20%
2020/09/28	0	0.00	1	48.65	48.70	-1	6,576	-0.02%
2020/09/25	1	47.00	0	0.00	47.65	1	6,644	0.02%
2020/09/24	2	49.50	1	49.85	49.05	1	6,633	0.02%
2020/09/23	4	50.93	1	50.80	50.80	3	6,633	0.05%
2020/09/22	1	51.00	5	51.20	51.00	-4	6,726	-0.06%
2020/09/21	6	52.43	5	52.64	51.90	1	6,730	0.01%
2020/09/18	2	52.45	1	52.80	53.00	1	6,713	0.01%
2020/09/17	3	52.87	2	52.50	52.30	1	6,733	0.01%
2020/09/16	8	52.26	7	52.13	51.80	1	6,734	0.01%
2020/09/15	6	52.07	33	51.27	52.80	-27	6,707	-0.40%
2020/09/14	5	50.10	2	50.50	50.40	3	6,698	0.04%
2020/09/11	8	49.99	0	0.00	49.70	8	6,744	0.12%
2020/09/10	8	50.15	1	51.00	50.00	7	6,757	0.10%
2020/09/09	11	50.57	0	0.00	50.60	11	6,774	0.16%
2020/09/08	0	0.00	8	50.58	50.00	-8	6,791	-0.12%
2020/09/07	9	52.10	4	52.18	51.00	5	6,866	0.07%
2020/09/04	6	52.45	3	52.37	52.60	3	7,056	0.04%
2020/09/03	6	53.92	3	53.93	53.30	3	7,034	0.04%
2020/09/02	24	54.54	9	54.44	53.60	15	6,995	0.21%
2020/09/01	5	53.44	13	53.51	54.10	-8	6,747	-0.12%
2020/08/31	4	49.36	0	0.00	49.20	4	6,630	0.06%
2020/08/27	1	50.00	7	50.11	49.90	-6	6,667	-0.09%
2020/08/26	4	49.95	0	0.00	50.10	4	6,812	0.06%
2020/08/25	5	50.80	0	0.00	50.90	5	6,813	0.07%
2020/08/21	0	0.00	2	51.05	51.00	-2	6,832	-0.03%
2020/08/20	3	51.22	16	50.18	50.00	-13	6,892	-0.19%
2020/08/19	2	54.05	5	54.96	53.20	-3	6,765	-0.04%
2020/08/18	13	54.02	7	53.94	53.70	6	6,689	0.09%
2020/08/17	0	0.00	4	54.08	53.50	-4	6,637	-0.06%
2020/08/14	20	53.94	22	53.81	53.90	-2	6,688	-0.03%
2020/08/13	7	53.06	6	52.88	53.00	1	6,593	0.02%
2020/08/12	3	53.37	6	53.52	53.30	-3	6,543	-0.05%
2020/08/11	9	54.96	11	55.05	55.30	-2	6,474	-0.03%
2020/08/10	10	55.94	8	55.58	54.70	2	6,424	0.03%
2020/08/07	12	56.83	8	56.64	55.10	4	6,362	0.06%
2020/08/06	10	57.42	19	57.41	58.40	-9	6,139	-0.15%
2020/08/05	15	57.27	19	57.17	58.00	-4	6,004	-0.07%
2020/08/04	49	57.44	63	57.67	57.50	-14	5,790	-0.24%
2020/08/03	47	54.03	80	53.96	56.20	-33	5,322	-0.62%
2020/07/31	5	51.44	27	51.25	51.90	-22	4,519	-0.49%
2020/07/30	10	47.30	2	47.43	47.20	8	4,277	0.19%
2020/07/29	1	46.15	5	46.22	46.25	-4	4,222	-0.09%
2020/07/28	0	0.00	5	45.05	44.50	-5	4,215	-0.12%
2020/07/27	3	45.28	2	46.20	45.15	1	4,237	0.02%
2020/07/24	0	0.00	1	46.20	46.05	-1	4,246	-0.02%
2020/07/23	27	47.76	43	48.36	47.15	-16	4,253	-0.38%
2020/07/22	28	48.10	27	48.16	47.80	1	4,254	0.02%
2020/07/21	3	46.33	5	47.50	47.70	-2	4,074	-0.05%
2020/07/17	5	44.85	1	45.10	44.40	4	3,981	0.10%
2020/07/16	13	45.05	0	0.00	45.00	13	4,052	0.32%
2020/07/15	1	44.80	0	0.00	44.80	1	4,078	0.02%
2020/07/14	2	45.30	1	45.15	45.00	1	4,213	0.02%
2020/07/13	13	46.13	8	45.95	45.90	5	4,265	0.12%
2020/07/10	2	45.10	4	45.13	44.85	-2	4,348	-0.05%
2020/07/09	7	46.92	0	0.00	46.60	7	4,459	0.16%
2020/07/08	2	46.93	2	46.95	46.85	0	4,491	0.00%
2020/07/07	2	47.03	3	47.43	46.80	-1	4,490	-0.02%
2020/07/06	16	47.82	6	48.13	47.75	10	4,560	0.22%
2020/07/03	6	47.03	7	46.86	46.90	-1	4,534	-0.02%
2020/07/02	5	47.12	4	47.33	47.35	1	4,543	0.02%
2020/07/01	20	47.35	13	47.79	47.30	7	4,521	0.15%
2020/06/30	2	46.53	0	0.00	46.45	2	4,446	0.04%
2020/06/29	3	46.05	8	46.21	46.05	-5	4,461	-0.11%
2020/06/24	7	46.68	5	46.49	46.80	2	4,460	0.04%
2020/06/23	7	46.15	6	46.07	45.90	1	4,455	0.02%
2020/06/22	10	46.23	8	46.66	46.60	2	4,438	0.05%
2020/06/19	8	45.89	6	45.79	46.00	2	4,461	0.04%
2020/06/18	4	45.19	1	45.20	45.10	3	4,426	0.07%
2020/06/17	3	45.30	2	45.15	45.05	1	4,391	0.02%
2020/06/16	1	45.25	9	45.56	45.60	-8	4,417	-0.18%
2020/06/15	11	45.49	2	46.10	45.00	9	4,478	0.20%
2020/06/12	24	45.48	17	45.60	46.50	7	4,474	0.16%
2020/06/11	18	46.78	21	46.66	46.30	-3	4,393	-0.07%
2020/06/10	5	45.19	3	45.30	45.30	2	4,204	0.05%
2020/06/09	12	44.96	3	45.50	44.85	9	4,267	0.21%
2020/06/08	7	45.66	3	45.73	45.30	4	4,328	0.09%
2020/06/05	10	44.53	17	45.14	45.85	-7	4,260	-0.16%
2020/06/04	6	44.20	0	0.00	44.20	6	4,175	0.14%
2020/06/03	4	44.63	0	0.00	44.65	4	4,185	0.10%
2020/06/02	4	44.94	19	44.74	45.00	-15	4,107	-0.37%
2020/06/01	0	0.00	2	43.35	43.45	-2	3,947	-0.05%
2020/05/29	5	42.30	2	42.63	42.40	3	3,925	0.08%
2020/05/28	4	43.06	6	43.43	42.15	-2	3,943	-0.05%
2020/05/27	6	42.96	5	43.45	42.80	1	3,904	0.03%
2020/05/26	2	42.30	2	42.55	42.55	0	3,843	0.00%
2020/05/25	6	41.63	0	0.00	42.25	6	3,839	0.16%
2020/05/22	1	41.60	2	42.40	41.60	-1	3,868	-0.03%
2020/05/21	2	41.83	5	43.20	41.80	-3	3,876	-0.08%
2020/05/19	73	41.19	78	40.89	41.45	-5	3,818	-0.13%
2020/05/18	5	39.55	1	39.45	39.35	4	3,856	0.10%
2020/05/15	3	40.90	2	41.10	40.00	1	3,860	0.03%
2020/05/14	7	41.59	2	41.78	40.60	5	3,874	0.13%
2020/05/13	1	42.40	3	42.95	42.40	-2	3,844	-0.05%
2020/05/12	1	42.20	2	42.73	42.75	-1	3,841	-0.03%
2020/05/11	0	0.00	4	42.64	42.40	-4	3,838	-0.10%
2020/05/08	1	42.20	6	41.98	41.85	-5	3,837	-0.13%
2020/05/07	16	41.54	4	42.05	41.85	12	3,836	0.31%
2020/05/06	1	41.30	0	0.00	41.00	1	3,807	0.03%
2020/04/30	4	42.08	9	42.16	42.05	-5	3,858	-0.13%
2020/04/29	0	0.00	1	42.55	42.50	-1	3,850	-0.03%
2020/04/28	3	42.90	0	0.00	42.45	3	3,845	0.08%
2020/04/27	1	42.75	3	42.50	42.75	-2	3,893	-0.05%
2020/04/24	10	41.26	2	41.30	41.30	8	3,820	0.21%
2020/04/23	9	41.11	8	41.60	41.05	1	3,823	0.03%
2020/04/22	3	40.58	1	40.15	41.25	2	3,804	0.05%
2020/04/21	17	40.60	6	40.31	39.80	11	3,766	0.29%
2020/04/20	0	0.00	28	41.31	42.20	-28	3,695	-0.76%
2020/04/17	20	42.39	15	42.49	41.60	5	3,670	0.14%
2020/04/16	3	41.12	4	42.29	42.35	-1	3,527	-0.03%
2020/04/15	10	41.07	13	41.53	41.00	-3	3,469	-0.09%
2020/04/14	3	40.55	5	40.81	41.50	-2	3,430	-0.06%
2020/04/13	2	39.33	0	0.00	38.85	2	3,288	0.06%
2020/04/10	5	38.45	5	38.55	38.55	0	3,252	0.00%
2020/04/09	11	39.23	9	39.26	38.55	2	3,263	0.06%
2020/04/07	2	36.48	1	36.25	36.50	1	3,124	0.03%
2020/04/06	0	0.00	1	35.65	35.55	-1	3,130	-0.03%
2020/04/01	4	35.13	3	34.73	35.30	1	3,132	0.03%
2020/03/30	2	34.85	0	0.00	35.00	2	3,082	0.06%
2020/03/25	6	35.55	3	36.00	35.45	3	2,985	0.10%
2020/03/24	1	34.50	2	34.25	34.00	-1	2,911	-0.03%
2020/03/23	2	33.03	4	32.59	32.65	-2	2,919	-0.07%
2020/03/20	1	33.50	1	34.10	34.00	0	2,908	0.00%
2020/03/19	13	31.73	2	32.83	31.70	11	2,868	0.38%
2020/03/17	0	0.00	6	36.52	36.00	-6	2,738	-0.22%
2020/03/16	5	38.23	0	0.00	37.00	5	2,702	0.18%
2020/03/13	1	38.45	2	38.50	39.05	-1	2,719	-0.04%
2020/03/12	0	0.00	4	41.65	42.10	-4	2,630	-0.15%
2020/03/11	0	0.00	1	45.95	45.00	-1	2,538	-0.04%
2020/03/10	2	44.65	0	0.00	44.80	2	2,521	0.08%
2020/03/09	6	44.57	1	44.15	44.55	5	2,495	0.20%
2020/03/06	5	45.74	1	45.65	45.65	4	2,446	0.16%
2020/03/05	0	0.00	2	46.73	46.60	-2	2,455	-0.08%
2020/03/04	2	46.10	2	46.05	46.00	0	2,458	0.00%
2020/03/03	3	46.80	6	46.38	46.85	-3	2,464	-0.12%
2020/03/02	2	45.00	4	45.55	45.20	-2	2,432	-0.08%
2020/02/27	7	44.94	25	45.61	44.85	-18	2,427	-0.74%
2020/02/26	3	46.58	2	47.15	46.40	1	2,382	0.04%
2020/02/25	4	47.10	4	46.81	46.90	0	2,365	0.00%
2020/02/24	10	46.48	5	46.90	46.15	5	2,352	0.21%
2020/02/21	11	47.73	5	47.80	47.65	6	2,345	0.26%
2020/02/20	8	47.83	7	48.34	47.80	1	2,337	0.04%
2020/02/19	6	48.52	4	48.98	48.20	2	2,331	0.09%
2020/02/18	4	47.96	1	48.20	48.40	3	2,295	0.13%
2020/02/17	1	48.20	5	48.43	48.30	-4	2,334	-0.17%
2020/02/14	2	47.45	2	47.65	47.45	0	2,350	0.00%
2020/02/13	1	47.60	7	47.63	47.00	-6	2,483	-0.24%
2020/02/12	0	0.00	2	47.20	47.40	-2	2,698	-0.07%
2020/02/11	0	0.00	6	46.02	46.35	-6	2,854	-0.21%
2020/02/10	1	44.65	0	0.00	45.05	1	3,051	0.03%
2020/02/07	5	45.30	5	46.10	45.30	0	3,249	0.00%
2020/02/05	5	46.15	1	46.00	46.10	4	3,350	0.12%
2020/02/04	2	47.15	12	46.45	47.40	-10	3,391	-0.29%
2020/02/03	4	44.30	20	44.07	45.20	-16	3,480	-0.46%
2020/01/31	6	47.48	11	48.41	47.50	-5	3,623	-0.14%
2020/01/30	8	48.19	0	0.00	48.00	8	4,256	0.19%
2020/01/20	0	0.00	2	53.50	53.30	-2	4,267	-0.05%
2020/01/17	2	54.05	0	0.00	53.30	2	4,296	0.05%
2020/01/16	1	53.90	11	53.99	54.00	-10	4,320	-0.23%
2020/01/15	14	53.45	5	54.00	53.40	9	4,389	0.21%
2020/01/14	1	54.10	17	54.08	54.10	-16	4,570	-0.35%
2020/01/13	9	53.44	3	53.70	53.80	6	4,624	0.13%
2020/01/10	2	53.00	5	53.44	53.10	-3	4,678	-0.06%
2020/01/09	10	53.11	20	53.12	53.10	-10	4,779	-0.21%
2020/01/08	6	52.57	1	52.80	52.60	5	5,326	0.09%
2020/01/07	15	54.79	9	55.11	54.70	6	5,663	0.11%
2020/01/06	13	55.72	0	0.00	55.60	13	5,675	0.23%
2020/01/03	4	56.90	1	57.10	56.60	3	5,665	0.05%
2020/01/02	2	57.60	1	57.50	57.70	1	5,681	0.02%
2019/12/30	4	57.25	2	57.60	56.70	2	5,737	0.03%
2019/12/27	1	57.20	12	57.01	57.10	-11	5,690	-0.19%
2019/12/26	0	0.00	2	56.70	56.70	-2	5,673	-0.04%
2019/12/25	1	56.20	0	0.00	56.50	1	5,675	0.02%
2019/12/24	1	55.70	10	55.85	55.70	-9	5,699	-0.16%
2019/12/23	11	56.49	21	56.86	56.40	-10	5,716	-0.17%
2019/12/19	13	56.45	1	56.50	56.50	12	5,743	0.21%
2019/12/18	12	57.40	9	58.02	56.90	3	5,766	0.05%
2019/12/16	0	0.00	23	56.77	56.90	-23	5,898	-0.39%
2019/12/13	22	56.35	3	56.97	56.00	19	5,931	0.32%
2019/12/12	11	56.85	2	57.10	57.00	9	5,935	0.15%
2019/12/11	11	57.34	2	57.10	57.10	9	5,931	0.15%
2019/12/10	0	0.00	27	57.29	57.60	-27	5,945	-0.45%
2019/12/06	1	55.60	1	56.00	55.60	0	5,930	0.00%
2019/12/05	5	55.50	13	55.29	55.50	-8	5,982	-0.13%
2019/12/04	5	54.86	1	55.10	54.60	4	5,992	0.07%
2019/12/03	4	55.00	11	54.99	55.30	-7	6,008	-0.12%
2019/12/02	17	54.61	5	55.50	54.60	12	6,029	0.20%
2019/11/29	12	55.73	1	56.30	55.40	11	6,032	0.18%
2019/11/28	1	55.40	10	56.30	56.10	-9	6,059	-0.15%
2019/11/27	6	55.50	22	55.48	55.50	-16	6,163	-0.26%
2019/11/26	23	55.20	2	55.70	55.00	21	6,273	0.33%
2019/11/25	8	55.71	34	55.81	55.70	-26	6,379	-0.41%
2019/11/22	2	55.80	1	55.40	55.40	1	6,591	0.02%
2019/11/21	9	55.74	27	55.21	55.80	-18	6,645	-0.27%
2019/11/20	33	55.48	9	56.21	55.10	24	6,689	0.36%
2019/11/19	12	56.34	8	56.20	56.30	4	6,725	0.06%
2019/11/18	33	56.08	9	56.18	56.10	24	6,827	0.35%
2019/11/15	23	55.88	28	55.94	56.00	-5	6,878	-0.07%
2019/11/14	21	55.41	3	55.10	55.00	18	6,901	0.26%
2019/11/13	12	56.14	15	56.26	56.10	-3	6,916	-0.04%
2019/11/12	25	56.46	44	56.85	57.00	-19	6,993	-0.27%
2019/11/11	65	57.43	15	57.21	55.80	50	7,019	0.71%
2019/11/08	19	61.23	1	60.30	60.10	18	6,897	0.26%
2019/11/07	59	64.02	16	64.45	62.80	43	6,827	0.63%
2019/11/06	32	67.92	81	67.89	66.30	-49	6,655	-0.74%
2019/11/05	32	67.33	14	67.70	67.20	18	6,493	0.28%
2019/11/04	21	68.03	10	68.11	67.70	11	6,517	0.17%
2019/11/01	14	67.22	17	67.01	67.60	-3	6,488	-0.05%
2019/10/31	51	66.41	38	66.28	66.30	13	6,466	0.20%
2019/10/30	33	66.86	19	67.28	67.20	14	6,403	0.22%
2019/10/29	89	67.48	112	67.33	67.70	-23	6,323	-0.36%	大賣/
2019/10/28	16	63.70	13	63.40	63.80	3	5,741	0.05%
2019/10/25	10	62.52	9	63.40	62.50	1	5,747	0.02%
2019/10/24	1	62.80	3	63.10	63.20	-2	5,844	-0.03%
2019/10/23	20	62.44	28	63.55	62.40	-8	5,862	-0.14%
2019/10/22	10	63.32	7	63.67	63.00	3	5,810	0.05%
2019/10/21	19	62.75	25	62.19	62.80	-6	5,646	-0.11%
2019/10/18	19	62.05	18	62.24	62.10	1	5,594	0.02%
2019/10/17	26	62.10	26	61.99	62.10	0	5,546	0.00%
2019/10/16	61	62.91	27	64.15	61.40	34	5,476	0.62%
2019/10/15	14	62.38	112	61.87	64.20	-98	5,053	-1.94%	大賣/
2019/10/14	23	58.43	51	58.54	58.40	-28	4,701	-0.60%
2019/10/09	1	57.40	0	0.00	57.60	1	4,676	0.02%
2019/10/08	15	58.10	1	58.50	57.80	14	4,685	0.30%
2019/10/07	5	57.70	1	57.50	58.00	4	4,676	0.09%
2019/10/04	40	57.45	30	58.00	56.80	10	4,681	0.21%
2019/10/01	5	56.76	10	56.70	56.60	-5	4,833	-0.10%
2019/09/27	10	56.30	2	56.50	55.90	8	5,072	0.16%
2019/09/26	12	57.18	1	58.30	57.10	11	5,106	0.22%
2019/09/25	37	58.11	20	58.40	57.80	17	5,178	0.33%
2019/09/24	13	58.61	7	58.64	58.60	6	5,201	0.12%
2019/09/23	10	57.50	71	58.14	58.90	-61	5,188	-1.18%
2019/09/20	49	58.34	44	58.98	57.80	5	5,158	0.10%
2019/09/19	16	58.00	28	58.28	58.30	-12	5,046	-0.24%
2019/09/18	29	57.66	16	58.10	57.20	13	5,058	0.26%
2019/09/17	0	0.00	1	57.00	56.80	-1	5,021	-0.02%
2019/09/16	5	57.60	3	57.50	57.60	2	5,045	0.04%
2019/09/12	16	57.71	16	58.12	57.80	0	5,051	0.00%
2019/09/11	0	0.00	1	56.90	57.00	-1	5,020	-0.02%
2019/09/10	24	57.55	1	57.00	57.00	23	5,016	0.46%
2019/09/09	13	58.03	31	58.20	57.80	-18	5,071	-0.35%
2019/09/06	6	56.90	7	57.29	56.90	-1	5,046	-0.02%
2019/09/05	31	56.93	6	57.60	56.80	25	5,029	0.50%
2019/09/04	11	56.85	11	57.36	57.40	0	5,006	0.00%
2019/09/03	10	56.90	10	57.30	56.90	0	5,016	0.00%
2019/09/02	1	57.00	0	0.00	57.10	1	5,012	0.02%
2019/08/30	32	57.04	11	57.44	56.80	21	5,006	0.42%
2019/08/29	19	58.08	23	58.59	58.00	-4	4,901	-0.08%
2019/08/28	6	58.95	2	59.60	59.20	4	4,787	0.08%
2019/08/27	26	58.99	23	58.39	59.50	3	4,670	0.06%
2019/08/26	14	56.94	8	56.75	56.80	6	4,483	0.13%
2019/08/23	4	57.10	18	57.77	57.90	-14	4,476	-0.31%
2019/08/22	11	57.20	13	57.67	57.20	-2	4,483	-0.04%
2019/08/21	6	57.10	10	57.23	57.50	-4	4,433	-0.09%
2019/08/20	5	56.54	23	56.55	55.80	-18	4,345	-0.41%
2019/08/19	23	56.67	14	56.35	56.90	9	4,309	0.21%
2019/08/16	10	56.23	3	56.87	56.10	7	4,274	0.16%
2019/08/15	13	55.58	39	55.48	56.30	-26	4,212	-0.62%
2019/08/14	24	55.30	10	55.34	55.20	14	4,113	0.34%
2019/08/13	1	55.50	7	55.00	55.90	-6	3,973	-0.15%
2019/08/12	7	55.07	17	55.08	55.30	-10	3,906	-0.26%
2019/08/08	6	53.37	27	53.39	53.40	-21	3,809	-0.55%
2019/08/07	11	52.25	9	52.50	52.20	2	3,784	0.05%
2019/08/06	16	50.01	51	50.81	52.20	-35	3,783	-0.93%
2019/08/05	45	51.09	17	50.74	50.00	28	3,728	0.75%
2019/08/02	33	52.75	16	52.90	52.30	17	3,701	0.46%
2019/08/01	14	54.51	17	54.39	54.40	-3	3,686	-0.08%
2019/07/31	24	55.30	40	54.89	55.60	-16	3,662	-0.44%
2019/07/30	33	54.08	27	54.52	54.20	6	3,576	0.17%
2019/07/29	17	54.28	17	55.15	54.10	0	3,565	0.00%
2019/07/26	4	54.25	31	54.57	55.00	-27	3,490	-0.77%
2019/07/25	0	0.00	17	53.21	53.80	-17	3,391	-0.50%
2019/07/24	11	52.60	2	52.80	52.60	9	3,365	0.27%
2019/07/23	3	52.90	1	52.90	52.40	2	3,432	0.06%
2019/07/19	2	52.20	2	52.60	52.20	0	3,482	0.00%
2019/07/18	10	52.72	3	53.00	52.10	7	3,514	0.20%
2019/07/17	48	53.56	51	53.99	53.30	-3	3,537	-0.08%
2019/07/16	3	53.37	12	53.39	53.30	-9	3,436	-0.26%
2019/07/15	5	52.50	1	52.50	52.70	4	3,432	0.12%
2019/07/12	8	52.68	8	52.90	52.70	0	3,525	0.00%
2019/07/11	17	52.82	21	53.43	52.70	-4	3,582	-0.11%
2019/07/10	16	52.81	10	52.86	52.70	6	3,623	0.17%
2019/07/09	7	52.50	1	52.40	52.40	6	4,039	0.15%
2019/07/08	30	53.30	30	54.27	53.00	0	4,095	0.00%
2019/07/05	16	52.59	14	52.22	53.00	2	4,034	0.05%
2019/07/04	102	52.51	114	52.64	52.40	-12	4,054	-0.30%	大買/大賣/
2019/07/03	19	51.21	3	51.10	51.10	16	3,897	0.41%
2019/07/02	6	51.27	21	51.80	51.90	-15	3,988	-0.38%
2019/07/01	2	50.20	21	50.45	50.70	-19	3,962	-0.48%
2019/06/28	2	49.60	0	0.00	49.55	2	4,010	0.05%
2019/06/27	2	50.15	0	0.00	50.00	2	4,130	0.05%
2019/06/26	8	49.83	0	0.00	49.70	8	4,161	0.19%
2019/06/25	44	50.34	40	50.92	50.00	4	4,187	0.10%
2019/06/24	3	49.37	2	49.65	49.80	1	4,178	0.02%
2019/06/21	8	50.36	1	49.85	49.35	7	4,231	0.17%
2019/06/19	0	0.00	1	50.50	50.30	-1	4,375	-0.02%
2019/06/17	17	50.74	12	51.54	50.10	5	4,685	0.11%
2019/06/14	0	0.00	20	50.39	50.70	-20	5,180	-0.39%
2019/06/13	4	49.20	1	49.50	49.25	3	5,243	0.06%
2019/06/11	5	49.50	0	0.00	49.60	5	5,363	0.09%
2019/06/10	1	48.80	0	0.00	48.70	1	5,361	0.02%
2019/06/06	15	48.31	15	48.22	48.00	0	5,424	0.00%
2019/06/05	8	49.54	6	50.20	49.00	2	5,527	0.04%
2019/06/04	6	49.30	8	49.89	49.30	-2	5,692	-0.04%
2019/06/03	9	49.36	0	0.00	49.25	9	5,750	0.16%
2019/05/31	0	0.00	8	50.31	50.20	-8	5,830	-0.14%
2019/05/30	15	50.09	3	49.75	49.75	12	5,885	0.20%
2019/05/29	17	49.44	18	50.25	50.40	-1	5,846	-0.02%
2019/05/28	4	49.00	6	49.48	49.00	-2	5,787	-0.03%
2019/05/27	3	48.08	33	48.73	49.20	-30	5,793	-0.52%
2019/05/24	15	48.25	0	0.00	47.70	15	5,805	0.26%
2019/05/23	15	48.54	26	48.87	49.00	-11	5,822	-0.19%
2019/05/22	1	49.90	5	50.20	49.80	-4	6,129	-0.07%
2019/05/21	2	48.45	11	48.87	49.60	-9	6,289	-0.14%
2019/05/20	12	49.12	0	0.00	48.75	12	6,404	0.19%
2019/05/17	3	49.70	0	0.00	50.00	3	6,443	0.05%
2019/05/16	4	50.95	1	51.10	50.20	3	6,457	0.05%
2019/05/15	5	51.74	9	52.19	51.50	-4	6,640	-0.06%
2019/05/14	9	50.41	6	50.69	51.80	3	6,759	0.04%
2019/05/13	14	51.69	7	52.04	51.00	7	6,863	0.10%
2019/05/10	13	53.34	9	53.93	52.90	4	6,886	0.06%
2019/05/09	19	54.46	11	53.67	53.60	8	6,898	0.12%
2019/05/08	10	55.12	13	55.45	55.00	-3	6,883	-0.04%
2019/05/07	11	56.13	4	56.95	56.10	7	6,955	0.10%
2019/05/06	2	56.35	11	56.40	55.90	-9	6,964	-0.13%
2019/05/03	3	57.90	4	58.05	58.20	-1	6,923	-0.01%
2019/05/02	1	57.30	2	57.50	57.60	-1	6,905	-0.01%
2019/04/30	4	56.40	1	56.50	57.00	3	6,883	0.04%
2019/04/29	5	56.04	24	55.75	55.40	-19	6,868	-0.28%
2019/04/26	8	57.68	1	57.60	57.10	7	6,828	0.10%
2019/04/25	2	58.90	1	58.60	58.60	1	6,898	0.01%
2019/04/24	9	59.32	0	0.00	58.70	9	6,943	0.13%
2019/04/23	0	0.00	11	59.94	59.90	-11	6,911	-0.16%
2019/04/22	3	58.90	5	59.70	58.80	-2	6,873	-0.03%
2019/04/19	14	58.11	23	58.50	58.50	-9	6,956	-0.13%
2019/04/18	23	59.25	26	59.93	58.10	-3	6,932	-0.04%
2019/04/17	18	60.05	8	60.80	59.60	10	6,917	0.14%
2019/04/16	4	60.33	3	60.67	60.60	1	6,899	0.01%
2019/04/15	99	61.79	85	62.31	61.10	14	6,995	0.20%
2019/04/12	6	59.10	6	58.98	59.60	0	6,710	0.00%
2019/04/11	17	59.02	12	59.14	58.00	5	6,682	0.07%
2019/04/10	15	59.57	13	60.05	59.40	2	6,618	0.03%
2019/04/09	32	60.37	10	60.47	60.30	22	6,559	0.34%
2019/04/08	33	61.74	57	62.15	61.70	-24	6,502	-0.37%
2019/04/03	0	0.00	20	60.27	60.00	-20	6,381	-0.31%
2019/04/02	21	59.56	49	60.09	59.60	-28	6,346	-0.44%
2019/04/01	11	58.91	21	59.80	59.40	-10	6,285	-0.16%
2019/03/29	10	58.16	5	58.90	58.20	5	6,159	0.08%
2019/03/28	13	57.98	3	57.97	58.10	10	6,165	0.16%
2019/03/27	13	57.94	2	58.00	58.10	11	6,192	0.18%
2019/03/26	12	57.93	10	58.09	57.60	2	6,158	0.03%
2019/03/25	6	57.38	14	57.59	57.50	-8	6,139	-0.13%
2019/03/22	22	59.59	31	59.81	59.10	-9	6,089	-0.15%
2019/03/21	12	60.22	49	60.99	60.50	-37	6,019	-0.61%
2019/03/20	16	59.68	21	60.38	60.10	-5	5,947	-0.08%
2019/03/19	17	59.00	99	59.12	60.10	-82	5,852	-1.40%
2019/03/18	13	56.06	21	56.40	55.50	-8	5,334	-0.15%
2019/03/15	11	55.48	20	55.99	55.30	-9	5,433	-0.17%
2019/03/14	11	55.48	12	55.46	54.90	-1	5,714	-0.02%
2019/03/13	3	54.77	9	54.89	55.00	-6	5,895	-0.10%
2019/03/12	28	55.19	15	55.28	54.50	13	5,936	0.22%
2019/03/11	31	55.54	31	55.56	55.00	0	6,024	0.00%
2019/03/08	14	54.24	41	54.39	54.30	-27	6,167	-0.44%
2019/03/07	19	53.37	10	53.21	53.00	9	6,259	0.14%
2019/03/06	2	54.10	27	54.36	54.60	-25	6,341	-0.39%
2019/03/05	32	52.67	58	53.31	53.80	-26	6,336	-0.41%
2019/03/04	37	52.43	19	52.74	52.50	18	6,321	0.28%
2019/02/27	16	52.21	16	52.72	52.30	0	6,369	0.00%
2019/02/26	23	52.89	4	53.18	52.50	19	6,482	0.29%
2019/02/25	29	53.44	9	53.56	53.20	20	6,681	0.30%
2019/02/22	10	53.64	2	53.80	53.50	8	6,774	0.12%
2019/02/21	48	55.22	41	55.91	54.40	7	6,807	0.10%
2019/02/20	20	54.37	21	54.56	54.30	-1	6,657	-0.02%
2019/02/19	13	53.32	79	53.25	53.70	-66	6,603	-1.00%
2019/02/18	27	52.14	13	52.56	52.00	14	6,641	0.21%
2019/02/15	47	52.87	8	53.14	52.40	39	7,038	0.55%
2019/02/14	40	53.82	59	54.83	53.10	-19	7,195	-0.26%
2019/02/13	54	52.83	14	53.06	52.20	40	7,106	0.56%
2019/02/12	83	52.55	148	53.01	54.20	-65	7,212	-0.90%	大賣/
2019/02/11	27	51.34	8	51.73	52.00	19	7,137	0.27%
2019/01/30	22	51.84	9	52.24	50.90	13	7,254	0.18%
2019/01/29	11	50.89	9	51.44	51.80	2	7,308	0.03%
2019/01/28	7	51.44	37	51.70	51.60	-30	7,372	-0.41%
2019/01/25	1	49.95	42	50.04	50.30	-41	7,634	-0.54%
2019/01/24	41	49.43	1	49.60	49.30	40	7,777	0.51%
2019/01/23	1	49.70	21	49.71	49.65	-20	7,877	-0.25%
2019/01/22	20	49.60	22	49.82	49.40	-2	7,930	-0.03%
2019/01/21	22	49.68	5	50.02	49.60	17	8,009	0.21%
2019/01/18	8	49.16	5	49.35	49.45	3	8,180	0.04%
2019/01/17	95	50.21	28	50.38	49.35	67	8,256	0.81%
2019/01/16	14	51.36	15	51.27	51.80	-1	8,237	-0.01%
2019/01/15	15	50.65	1	50.90	50.70	14	8,293	0.17%
2019/01/14	26	50.28	3	50.70	50.50	23	8,449	0.27%
2019/01/11	39	51.85	41	52.46	50.70	-2	8,592	-0.02%
2019/01/10	5	51.08	6	51.30	51.20	-1	8,559	-0.01%
2019/01/09	4	51.30	4	51.80	51.60	0	8,609	0.00%
2019/01/08	5	50.72	9	50.60	50.60	-4	8,576	-0.05%
2019/01/07	34	50.70	39	50.52	50.30	-5	8,570	-0.06%
2019/01/04	35	47.66	53	47.41	48.50	-18	8,513	-0.21%
2019/01/03	12	46.65	4	47.23	46.60	8	8,602	0.09%
2019/01/02	16	47.91	0	0.00	47.50	16	8,809	0.18%
2018/12/28	0	0.00	3	48.12	48.30	-3	8,878	-0.03%
2018/12/27	4	48.33	14	48.47	48.00	-10	9,013	-0.11%
2018/12/26	11	48.04	14	48.63	47.10	-3	9,083	-0.03%
2018/12/25	6	46.84	6	47.17	48.20	0	9,276	0.00%
2018/12/24	19	48.14	7	47.75	47.85	12	9,394	0.13%
2018/12/22	0	0.00	2	48.68	48.30	-2	9,637	-0.02%
2018/12/21	15	46.97	27	47.23	49.00	-12	9,683	-0.12%
2018/12/20	14	46.90	4	47.64	47.00	10	9,656	0.10%
2018/12/19	0	0.00	3	48.35	48.10	-3	9,624	-0.03%
2018/12/18	14	48.16	18	48.48	48.00	-4	9,619	-0.04%
2018/12/17	3	49.13	1	49.30	48.80	2	9,591	0.02%
2018/12/14	17	48.99	20	49.50	49.35	-3	9,598	-0.03%
2018/12/13	19	48.98	15	49.05	49.30	4	9,544	0.04%
2018/12/12	10	49.54	14	49.50	49.45	-4	9,529	-0.04%
2018/12/11	4	47.55	21	47.66	48.30	-17	9,458	-0.18%
2018/12/10	60	47.07	50	47.33	46.90	10	9,421	0.11%
2018/12/07	75	49.74	45	49.78	49.35	30	9,252	0.32%
2018/12/06	74	53.25	63	53.14	51.50	11	8,950	0.12%
2018/12/05	43	54.58	57	54.88	54.90	-14	8,793	-0.16%
2018/12/04	32	55.96	14	56.98	56.00	18	8,855	0.20%
2018/12/03	29	54.74	47	55.41	56.10	-18	8,835	-0.20%
2018/11/30	28	53.61	37	53.62	52.90	-9	8,718	-0.10%
2018/11/29	29	52.33	39	53.13	52.00	-10	8,458	-0.12%
2018/11/28	11	51.70	22	51.35	51.90	-11	8,366	-0.13%
2018/11/27	2	50.35	12	50.43	51.00	-10	8,404	-0.12%
2018/11/26	10	49.28	11	49.43	49.40	-1	8,372	-0.01%
2018/11/23	26	49.68	12	49.64	48.70	14	8,377	0.17%
2018/11/22	48	51.59	33	52.85	50.60	15	8,321	0.18%
2018/11/21	7	53.07	6	53.32	53.10	1	8,119	0.01%
2018/11/20	50	52.58	66	52.53	52.70	-16	8,002	-0.20%
2018/11/19	50	53.72	57	53.45	53.40	-7	7,924	-0.09%
2018/11/16	47	52.46	8	52.80	51.60	39	7,764	0.50%
2018/11/15	127	52.61	125	52.93	52.40	2	7,696	0.03%	大買/大賣/
2018/11/14	86	52.41	98	52.64	52.50	-12	7,556	-0.16%
2018/11/13	37	48.91	58	48.89	49.50	-21	7,234	-0.29%
2018/11/12	38	48.96	6	49.09	48.95	32	7,046	0.45%
2018/11/09	21	48.42	56	48.29	48.90	-35	6,990	-0.50%
2018/11/08	49	47.96	40	48.16	47.05	9	6,783	0.13%
2018/11/07	9	47.52	4	48.00	47.95	5	6,736	0.07%
2018/11/06	33	47.31	40	47.85	46.30	-7	6,684	-0.10%
2018/11/05	33	46.92	24	47.31	47.40	9	6,588	0.14%
2018/11/02	72	47.98	41	48.30	48.20	31	6,511	0.48%
2018/11/01	13	50.82	17	50.71	51.30	-4	6,165	-0.06%
2018/10/31	6	49.27	0	0.00	48.00	6	6,075	0.10%
2018/10/30	18	48.02	33	48.46	48.50	-15	6,028	-0.25%
2018/10/29	19	46.82	34	47.36	47.65	-15	6,022	-0.25%
2018/10/26	54	46.71	71	46.14	46.00	-17	6,001	-0.28%
2018/10/25	31	48.21	15	48.11	48.45	16	5,967	0.27%
2018/10/24	13	51.17	2	51.20	50.90	11	5,993	0.18%
2018/10/23	9	51.57	3	51.03	50.70	6	5,973	0.10%
2018/10/22	22	51.99	42	52.26	52.30	-20	6,050	-0.33%
2018/10/19	22	49.35	49	49.86	50.70	-27	5,930	-0.46%
2018/10/18	7	49.52	1	48.90	48.45	6	5,829	0.10%
2018/10/17	7	48.90	9	48.78	48.25	-2	5,994	-0.03%
2018/10/16	9	48.23	35	48.78	48.10	-26	6,125	-0.42%
2018/10/15	4	46.58	10	47.27	47.40	-6	6,159	-0.10%
2018/10/12	47	45.79	60	46.67	47.00	-13	6,344	-0.20%
2018/10/11	80	44.74	51	44.64	44.45	29	6,514	0.45%
2018/10/09	111	49.53	43	50.56	48.75	68	6,289	1.08%	大買/
2018/10/08	24	54.18	19	54.53	53.40	5	6,050	0.08%
2018/10/05	142	55.65	25	55.21	53.30	117	5,974	1.96%	大買/鉅額交易
2018/10/04	314	55.10	400	55.41	56.70	-86	5,850	-1.47%	大買/大賣/
2018/10/03	32	57.09	34	57.71	56.10	-2	5,789	-0.03%
2018/10/02	18	56.01	11	57.39	55.70	7	5,593	0.13%
2018/10/01	168	56.41	198	56.23	57.50	-30	5,482	-0.55%	大買/大賣/
2018/09/28	4	52.48	14	52.45	52.40	-10	5,263	-0.19%
2018/09/27	4	51.30	7	51.84	51.30	-3	5,242	-0.06%
2018/09/26	5	52.06	4	52.53	51.70	1	5,240	0.02%
2018/09/25	5	51.50	10	51.05	51.50	-5	5,224	-0.10%
2018/09/21	0	0.00	7	50.97	51.40	-7	5,236	-0.13%
2018/09/20	10	50.35	2	50.20	50.20	8	5,264	0.15%
2018/09/19	0	0.00	10	51.05	50.90	-10	5,261	-0.19%
2018/09/18	14	50.24	10	50.32	50.30	4	5,259	0.08%
2018/09/17	24	51.54	11	51.80	51.40	13	5,256	0.25%
2018/09/14	0	0.00	7	51.86	52.00	-7	5,238	-0.13%
2018/09/13	11	50.74	9	50.90	50.70	2	5,246	0.04%
2018/09/12	22	50.36	38	50.51	51.30	-16	5,242	-0.31%
2018/09/11	22	49.37	20	49.57	50.50	2	5,246	0.04%
2018/09/10	36	49.59	35	49.20	48.20	1	5,217	0.02%
2018/09/07	70	52.60	64	51.85	51.40	6	5,124	0.12%
2018/09/06	24	56.11	17	56.90	55.10	7	5,042	0.14%
2018/09/05	1	54.60	2	55.10	54.80	-1	4,910	-0.02%
2018/09/04	4	54.90	2	55.20	54.80	2	4,947	0.04%
2018/09/03	21	54.48	25	54.60	54.60	-4	4,929	-0.08%
2018/08/31	9	57.69	1	58.00	57.50	8	4,856	0.16%
2018/08/30	27	58.19	22	58.96	58.50	5	5,008	0.10%
2018/08/29	5	57.90	36	57.73	58.40	-31	5,200	-0.60%
2018/08/28	16	55.83	12	56.02	55.50	4	5,216	0.08%
2018/08/27	12	54.07	20	54.88	55.20	-8	5,241	-0.15%
2018/08/24	12	53.35	17	53.89	53.40	-5	5,258	-0.10%
2018/08/23	14	54.09	4	54.13	53.90	10	5,307	0.19%
2018/08/22	11	53.90	49	54.17	54.30	-38	5,357	-0.71%
2018/08/21	35	53.31	6	53.83	53.50	29	5,428	0.53%
2018/08/20	41	55.11	9	54.21	53.30	32	5,452	0.59%
2018/08/17	10	57.20	12	57.08	56.90	-2	5,360	-0.04%
2018/08/16	12	55.84	13	56.47	56.70	-1	5,465	-0.02%
2018/08/15	25	58.11	1	58.40	57.60	24	5,472	0.44%
2018/08/14	8	58.09	14	58.97	58.90	-6	5,475	-0.11%
2018/08/13	28	60.04	7	58.94	58.20	21	5,609	0.37%
2018/08/10	3	61.73	12	61.78	61.30	-9	5,574	-0.16%
2018/08/09	36	61.88	3	61.93	61.70	33	5,699	0.58%
2018/08/08	9	62.22	32	62.35	62.30	-23	5,729	-0.40%
2018/08/07	44	62.79	18	63.77	62.30	26	5,763	0.45%
2018/08/06	8	62.63	43	63.05	63.10	-35	5,704	-0.61%
2018/08/03	30	62.10	21	62.49	61.80	9	5,672	0.16%
2018/08/02	21	61.77	6	61.92	61.10	15	5,662	0.26%
2018/08/01	48	62.50	65	63.28	62.50	-17	5,636	-0.30%
2018/07/31	54	61.37	50	61.60	60.60	4	5,546	0.07%
2018/07/30	62	60.77	16	61.39	60.40	46	5,491	0.84%
2018/07/27	33	60.18	49	61.51	62.20	-16	5,676	-0.28%
2018/07/26	9	60.63	3	61.27	61.00	6	5,536	0.11%
2018/07/25	21	60.98	14	61.45	60.80	7	5,528	0.13%
2018/07/24	82	61.13	63	61.38	61.10	19	5,503	0.35%
2018/07/23	61	65.10	17	65.04	63.60	44	5,308	0.83%
2018/07/20	6	66.77	20	67.41	67.80	-14	5,209	-0.27%
2018/07/19	189	68.01	167	68.58	66.30	22	5,284	0.42%	大買/大賣/
2018/07/18	26	64.45	52	64.91	67.90	-26	5,321	-0.49%
2018/07/17	11	62.47	5	62.80	62.30	6	5,165	0.12%
2018/07/16	11	62.65	3	63.10	62.90	8	5,326	0.15%
2018/07/13	3	62.30	0	0.00	62.40	3	5,435	0.06%
2018/07/12	3	61.57	7	61.07	61.70	-4	5,790	-0.07%
2018/07/11	6	60.57	18	60.75	60.50	-12	6,117	-0.20%
2018/07/10	11	59.18	11	59.30	59.40	0	6,364	0.00%
2018/07/09	2	61.35	2	61.10	61.00	0	6,770	0.00%
2018/07/06	19	61.26	8	61.56	61.10	11	6,760	0.16%
2018/07/05	8	62.73	4	63.53	61.70	4	6,752	0.06%
2018/07/04	4	62.45	10	62.94	62.70	-6	6,764	-0.09%
2018/07/03	10	62.78	12	62.24	62.20	-2	6,799	-0.03%
2018/07/02	10	63.68	8	64.16	63.00	2	6,841	0.03%
2018/06/29	4	63.78	9	63.62	64.40	-5	6,841	-0.07%
2018/06/28	1	63.20	2	63.10	62.70	-1	6,809	-0.01%
2018/06/27	2	63.40	5	63.34	62.70	-3	6,849	-0.04%
2018/06/26	13	62.25	9	62.49	62.60	4	6,878	0.06%
2018/06/25	3	62.90	9	63.34	63.00	-6	6,880	-0.09%
2018/06/22	8	62.86	5	62.56	62.40	3	6,917	0.04%
2018/06/21	1	64.00	3	64.27	64.00	-2	6,896	-0.03%
2018/06/20	20	63.88	11	63.72	63.30	9	6,947	0.13%
2018/06/19	11	65.36	10	65.59	65.00	1	6,953	0.01%
2018/06/15	6	66.10	11	66.27	66.40	-5	6,975	-0.07%
2018/06/14	13	66.44	18	66.95	65.50	-5	6,966	-0.07%
2018/06/13	4	65.53	7	65.77	65.50	-3	7,088	-0.04%
2018/06/12	9	65.32	0	0.00	65.10	9	7,191	0.13%
2018/06/11	6	66.90	1	66.30	66.20	5	7,214	0.07%
2018/06/08	9	66.63	1	66.10	66.70	8	7,249	0.11%
2018/06/07	24	67.57	6	67.70	66.80	18	7,316	0.25%
2018/06/06	23	69.78	30	69.35	69.50	-7	7,194	-0.10%
2018/06/05	18	66.92	31	67.09	67.30	-13	7,006	-0.19%
2018/06/04	10	65.76	8	65.95	65.70	2	7,034	0.03%
2018/06/01	12	64.43	7	64.96	64.80	5	7,030	0.07%
2018/05/31	7	65.59	4	65.85	64.30	3	7,037	0.04%
2018/05/30	11	66.22	6	66.38	65.80	5	7,034	0.07%
2018/05/29	28	66.56	19	66.94	66.00	9	7,029	0.13%
2018/05/28	7	65.81	8	66.30	66.80	-1	6,988	-0.01%
2018/05/25	13	65.99	4	66.25	65.90	9	7,093	0.13%
2018/05/24	118	65.71	126	66.02	66.60	-8	7,119	-0.11%	大買/大賣/
2018/05/23	7	65.03	5	65.02	65.10	2	7,096	0.03%
2018/05/22	8	64.81	5	64.96	64.50	3	7,150	0.04%
2018/05/21	15	65.39	19	65.73	65.10	-4	7,327	-0.05%
2018/05/18	29	63.93	20	64.24	64.40	9	7,305	0.12%
2018/05/17	16	64.87	34	64.90	64.20	-18	7,663	-0.23%
2018/05/16	13	62.92	0	0.00	63.00	13	7,943	0.16%
2018/05/15	14	63.81	6	65.00	63.10	8	8,215	0.10%
2018/05/14	1	64.50	1	64.30	63.80	0	8,670	0.00%
2018/05/11	8	64.58	8	65.40	64.50	0	8,955	0.00%
2018/05/10	2	65.10	12	64.48	64.50	-10	9,567	-0.10%
2018/05/09	3	63.40	3	64.30	63.00	0	9,803	0.00%
2018/05/08	0	0.00	5	63.78	63.80	-5	10,168	-0.05%
2018/05/07	20	61.99	23	62.50	62.70	-3	10,436	-0.03%
2018/05/04	54	61.08	44	61.75	61.20	10	10,847	0.09%
2018/05/03	5	64.62	13	65.22	63.80	-8	10,823	-0.07%
2018/05/02	17	65.06	14	65.76	65.60	3	11,215	0.03%
2018/04/30	3	64.73	5	65.18	65.20	-2	11,407	-0.02%
2018/04/27	15	64.17	19	64.60	64.20	-4	11,456	-0.03%
2018/04/26	29	64.12	29	64.52	63.50	0	11,494	0.00%
2018/04/25	12	64.72	24	65.13	65.50	-12	11,423	-0.11%
2018/04/24	32	62.49	34	62.64	62.90	-2	11,292	-0.02%
2018/04/23	19	66.52	10	67.23	66.00	9	11,038	0.08%
2018/04/20	7	68.61	10	68.78	68.10	-3	10,952	-0.03%
2018/04/19	24	67.98	13	68.40	67.80	11	10,791	0.10%
2018/04/18	61	69.26	49	69.51	68.50	12	10,695	0.11%
2018/04/17	27	73.33	12	72.88	71.00	15	10,337	0.15%
2018/04/16	25	79.18	24	79.41	78.20	1	10,028	0.01%
2018/04/13	30	78.10	26	77.79	77.50	4	9,783	0.04%
2018/04/12	1	71.60	2	71.60	72.60	-1	9,424	-0.01%
2018/04/11	1	72.00	0	0.00	71.70	1	9,583	0.01%
2018/04/10	4	71.95	0	0.00	71.70	4	9,573	0.04%
2018/04/09	0	0.00	6	71.93	72.70	-6	9,556	-0.06%
2018/04/03	5	71.20	2	71.20	71.20	3	9,530	0.03%
2018/04/02	1	73.40	7.3	73.35	72.50	-6.3	9,489	-0.07%
2018/03/31	0	0.00	2	72.85	72.80	-2	9,492	-0.02%
2018/03/30	13	73.13	14	73.47	72.70	-1	9,500	-0.01%
2018/03/29	23	72.87	3	72.93	72.40	20	9,550	0.21%
2018/03/28	3	73.20	4	73.25	72.90	-1	9,532	-0.01%
2018/03/27	11	73.35	14	73.24	73.10	-3	9,510	-0.03%
2018/03/26	3	71.27	3	71.43	71.40	0	9,514	0.00%
2018/03/23	13	69.88	24	70.39	71.10	-11	9,584	-0.11%
2018/03/22	13	72.83	7	73.51	72.50	6	9,572	0.06%
2018/03/21	2	74.00	1	73.90	73.50	1	9,582	0.01%
2018/03/20	2	73.50	3	73.50	73.40	-1	9,571	-0.01%
2018/03/19	19	74.97	12	75.14	74.10	7	9,578	0.07%
2018/03/16	28	73.14	21	73.80	73.50	7	9,445	0.07%
2018/03/15	8	72.96	13	73.02	72.90	-5	9,417	-0.05%
2018/03/14	17	72.41	3	72.43	71.90	14	9,447	0.15%
2018/03/13	14	73.36	26	73.36	73.20	-12	9,506	-0.13%
2018/03/12	2	72.20	13	71.91	71.90	-11	9,604	-0.11%
2018/03/09	23	71.21	10	72.24	70.90	13	9,821	0.13%
2018/03/08	11	72.27	49	72.46	72.10	-38	9,799	-0.39%
2018/03/07	8	69.60	12	70.46	70.20	-4	9,717	-0.04%
2018/03/06	11	69.98	3	70.77	70.00	8	9,756	0.08%
2018/03/05	25	70.73	15	71.03	70.00	10	9,774	0.10%
2018/03/02	11	71.00	4	71.30	71.00	7	9,787	0.07%
2018/03/01	15	71.43	11	71.80	71.90	4	9,791	0.04%
2018/02/27	28	73.84	28	74.28	72.60	0	9,849	0.00%
2018/02/26	4	72.78	9	73.18	73.20	-5	9,747	-0.05%
2018/02/23	23	72.84	13	73.27	72.90	10	9,745	0.10%
2018/02/22	17	72.84	15	73.27	72.50	2	9,784	0.02%
2018/02/21	3	72.97	74	72.64	73.70	-71	9,834	-0.72%
2018/02/12	34	69.63	29	70.26	68.90	5	9,840	0.05%
2018/02/09	63.3	66.66	67	67.71	69.80	-3.7	9,841	-0.04%
2018/02/08	124	72.08	66	72.42	70.80	58	9,486	0.61%	大買/
2018/02/07	39	77.87	15	79.50	75.50	24	9,260	0.26%
2018/02/06	45	79.04	34	78.27	76.60	11	9,230	0.12%
2018/02/05	28	85.38	10	86.03	85.00	18	8,934	0.20%
2018/02/02	89	92.66	44	92.96	91.40	45	8,933	0.50%
2018/02/01	17	102.03	17	102.18	101.50	0	8,656	0.00%
2018/01/31	18	101.90	20	102.18	104.00	-2	8,489	-0.02%
2018/01/30	23	101.63	29	100.95	99.50	-6	8,227	-0.07%
2018/01/29	10	100.52	31	100.83	100.50	-21	8,091	-0.26%
2018/01/26	16	96.79	13	96.95	96.80	3	7,838	0.04%
2018/01/25	11	95.32	32	95.54	94.70	-21	7,710	-0.27%
2018/01/24	18	91.95	22	91.18	92.90	-4	7,540	-0.05%
2018/01/23	16	88.91	16	90.04	88.30	0	7,405	0.00%
2018/01/22	3	89.10	5	89.00	88.70	-2	7,440	-0.03%
2018/01/19	1	87.50	2	86.65	86.70	-1	7,471	-0.01%
2018/01/18	20	87.51	11	88.33	86.70	9	7,480	0.12%
2018/01/17	9	86.78	2	86.85	87.60	7	7,547	0.09%
2018/01/16	11	87.60	7	87.47	87.60	4	7,569	0.05%
2018/01/12	0	0.00	12	85.90	86.10	-12	7,609	-0.16%
2018/01/11	5	84.66	4	85.48	84.70	1	7,656	0.01%
2018/01/10	6	84.70	0	0.00	84.50	6	7,841	0.08%
2018/01/09	9	85.97	3	86.30	85.80	6	7,898	0.08%
2018/01/08	14	88.01	23	88.56	87.20	-9	7,993	-0.11%
2018/01/05	43	88.80	23	88.46	87.20	20	7,976	0.25%
2018/01/04	1	84.60	0	0.00	85.80	1	7,890	0.01%
2018/01/03	0	0.00	5	84.60	84.40	-5	7,991	-0.06%
2018/01/02	0	0.00	6	83.80	83.70	-6	8,156	-0.07%