TPK-KY (3673)-華南永昌-頭份券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.75
漲跌
▲1.05
漲幅
+2.86%
成交量
2,037張
產業
上市光電類股
548人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

TPK-KY (3673)籌碼相關－華南永昌-頭份券商分點個股進出

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

華南永昌-頭份券商分點個股進出
華南永昌-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2.2	37.70	37.75	-2.2	2,507	-0.09%
2024/04/24	0	0.00	1	36.90	37.15	-1	2,521	-0.04%
2024/04/23	2	35.90	1	36.25	36.45	1	2,542	0.04%
2024/04/19	1	35.70	1	36.35	36.30	0	2,585	0.00%
2024/04/15	1	38.05	0	0.00	38.05	1	2,557	0.04%
2024/04/12	2	39.20	0	0.00	38.80	2	2,563	0.08%
2024/04/11	2	39.73	1	39.45	39.45	1	2,603	0.04%
2024/04/10	1	40.40	0	0.00	40.35	1	2,595	0.04%
2024/04/08	0	0.00	10	38.65	38.65	-10	2,582	-0.39%
2024/04/01	1	37.90	5	38.32	38.10	-4	2,394	-0.17%
2024/03/29	2	36.80	4	36.88	36.85	-2	2,312	-0.09%
2024/03/28	2	37.10	4	37.36	36.90	-2	2,288	-0.09%
2024/03/27	0	0.00	2	36.50	36.45	-2	2,223	-0.09%
2024/03/26	8	36.34	4	37.09	35.95	4	2,181	0.18%
2024/03/25	0	0.00	1	36.40	36.25	-1	2,128	-0.05%
2024/03/22	40	35.27	0	0.00	35.65	40	2,092	1.91%
2024/03/07	0	0.00	2	35.35	34.85	-2	1,843	-0.11%
2024/03/06	4	35.35	2	36.30	34.85	2	1,813	0.11%
2024/03/04	5	34.90	0	0.00	35.00	5	1,724	0.29%
2024/02/27	0	0.00	2	35.70	35.00	-2	1,737	-0.12%
2024/02/26	2	35.55	0	0.00	35.30	2	1,740	0.11%
2024/02/23	4	36.05	0	0.00	35.65	4	1,730	0.23%
2024/02/20	1	37.25	0	0.00	36.95	1	1,699	0.06%
2024/02/19	2	37.45	1	37.90	37.50	1	1,693	0.06%
2024/02/16	0	0.00	8	36.69	37.35	-8	1,662	-0.48%
2024/02/15	1	34.50	1	34.85	34.60	0	1,558	0.00%
2024/02/02	2	35.50	0	0.00	34.80	2	1,537	0.13%
2024/02/01	1	35.65	0	0.00	35.50	1	1,508	0.07%
2024/01/31	2	35.95	0	0.00	35.70	2	1,501	0.13%
2024/01/30	1	36.70	0	0.00	36.15	1	1,491	0.07%
2024/01/29	1	36.30	1	36.70	36.90	0	1,464	0.00%
2024/01/26	5	37.45	6	37.33	36.35	-1	1,447	-0.07%
2024/01/25	1	36.85	0	0.00	36.50	1	1,376	0.07%
2024/01/24	3.1	36.89	7	36.56	36.70	-3.9	1,352	-0.29%
2024/01/22	4	35.43	0	0.00	35.30	4	1,299	0.31%
2024/01/19	1	36.00	0	0.00	35.60	1	1,289	0.08%
2024/01/18	1	35.60	2	35.85	35.70	-1	1,266	-0.08%
2024/01/17	2	36.13	0	0.00	34.80	2	1,249	0.16%
2024/01/15	0	0.00	1	36.20	36.25	-1	1,173	-0.09%
2024/01/12	1	35.95	0	0.00	35.35	1	1,165	0.09%
2024/01/11	1	35.80	2	36.20	36.30	-1	1,146	-0.09%
2024/01/10	0	0.00	2	35.48	35.05	-2	1,136	-0.18%
2024/01/09	8	36.05	0	0.00	35.80	8	1,132	0.71%
2024/01/08	7	37.17	3	37.52	36.50	4	1,113	0.36%
2024/01/05	1	37.40	2	37.70	37.40	-1	1,096	-0.09%
2024/01/04	3	37.22	3	37.45	37.05	0	1,012	0.00%
2024/01/03	2	37.68	1	38.05	37.25	1	972	0.10%
2024/01/02	1	36.50	0	0.00	38.10	1	907	0.11%
2023/12/29	0	0.00	1	36.35	36.20	-1	840	-0.12%
2023/12/28	1	36.65	0	0.00	36.50	1	829	0.12%
2023/12/27	8	35.85	0	0.00	35.85	8	808	0.99%
2023/11/29	0	0.00	1	35.70	35.50	-1	854	-0.12%
2023/11/27	0	0.00	4	35.30	35.05	-4	872	-0.46%
2023/11/24	3	36.30	1	36.50	36.05	2	867	0.23%
2023/11/22	0	35.15	0	0.00	35.05	0	825	0.00%
2023/11/13	0	0.00	3	33.05	33.10	-3	848	-0.35%
2023/11/01	0	0.00	0.1	32.20	31.85	-0.1	1,116	-0.01%
2023/10/26	2	32.15	0	0.00	32.00	2	1,190	0.17%
2023/10/23	0	32.15	0	0.00	32.00	0	1,233	0.00%
2023/10/19	0	33.20	0	0.00	32.70	0	1,286	0.00%
2023/10/17	0	33.95	0	0.00	33.75	0	1,329	0.00%
2023/10/12	0	34.55	0	0.00	34.50	0	1,457	0.00%
2023/10/06	0	34.10	0	0.00	34.05	0	1,538	0.00%
2023/10/05	0	34.35	0	0.00	34.40	0	1,574	0.00%
2023/10/02	0	34.20	0	0.00	34.20	0	1,752	0.00%
2023/09/27	0	33.50	0	0.00	33.55	0	1,869	0.00%
2023/09/26	0	33.80	0	0.00	33.75	0	1,952	0.00%
2023/09/25	0	34.70	0	0.00	34.20	0	2,043	0.00%
2023/09/21	0	33.35	0	0.00	33.40	0	2,131	0.00%
2023/09/15	0	35.00	0	0.00	34.55	0	2,680	0.00%
2023/09/12	0	34.70	0	0.00	34.50	0	2,885	0.00%
2023/09/11	0	34.80	0	0.00	34.55	0	2,926	0.00%
2023/09/04	1	35.40	0	0.00	35.50	1	3,339	0.03%
2023/09/01	1	34.95	1	35.15	35.20	0	3,496	0.00%
2023/08/28	0	34.25	0	0.00	34.10	0	3,974	0.00%
2023/08/25	0	34.45	0	0.00	34.35	0	4,034	0.00%
2023/08/22	0	34.55	0	0.00	34.15	0	4,187	0.00%
2023/08/15	0	34.95	0	0.00	34.85	0	4,426	0.00%
2023/08/14	0	34.30	0	0.00	34.45	0	4,550	0.00%
2023/08/10	0	35.90	1	36.10	35.40	-1	4,741	-0.02%
2023/08/09	0	38.50	10	38.20	38.50	-10	4,654	-0.21%
2023/08/08	0	38.75	0	0.00	38.10	0	4,665	0.00%
2023/08/07	0	38.60	0	0.00	38.85	0	4,715	0.00%
2023/08/02	0	38.80	0	0.00	38.35	0	4,876	0.00%
2023/07/31	10	39.80	0	0.00	39.15	10	4,954	0.20%
2023/07/25	0	39.80	0	0.00	39.60	0	5,107	0.00%
2023/07/24	1	39.35	0	0.00	39.40	1	5,107	0.02%
2023/07/21	0	0.00	1	40.10	40.10	-1	5,091	-0.02%
2023/07/14	0	41.60	2	41.25	41.25	-2	5,904	-0.03%
2023/07/11	0	42.20	1	42.30	42.10	-1	6,128	-0.02%
2023/07/10	0	42.75	0	0.00	42.45	0	6,131	0.00%
2023/07/07	0	43.00	0	0.00	43.10	0	6,198	0.00%
2023/07/06	1	46.05	10	45.35	45.30	-9	6,206	-0.15%
2023/07/05	2	45.90	1	45.85	45.55	1	6,179	0.02%
2023/07/04	3	45.80	3	45.95	45.55	0	6,114	0.00%
2023/07/03	2	45.28	2	45.33	45.35	0	6,039	0.00%
2023/06/30	5	44.29	0	0.00	44.30	5	5,949	0.08%
2023/06/29	0	0.00	1	43.60	43.90	-1	5,909	-0.02%
2023/06/27	1	43.10	1	43.15	43.05	0	5,870	0.00%
2023/06/26	1	45.45	0	0.00	43.95	1	5,812	0.02%
2023/06/21	13	44.98	24	44.24	45.05	-11	5,673	-0.19%
2023/06/19	0	0.00	1	42.10	42.50	-1	5,310	-0.02%
2023/06/16	16	42.30	0	0.00	41.85	16	5,255	0.30%
2023/06/13	1	42.35	3	42.75	42.70	-2	5,169	-0.04%
2023/06/08	3	44.33	0	0.00	43.80	3	5,065	0.06%
2023/06/07	0	43.75	0	0.00	43.20	0	4,933	0.00%
2023/06/05	0	0.00	20	43.23	42.90	-20	4,731	-0.42%
2023/06/02	22	42.55	0	0.00	42.35	22	4,735	0.46%
2023/05/30	0	0.00	2	42.20	42.00	-2	4,518	-0.04%
2023/05/29	0	0.00	25	41.92	41.75	-25	4,490	-0.56%
2023/05/26	21	41.21	1	41.05	41.00	20	4,527	0.44%
2023/05/23	0	0.00	1	41.70	41.60	-1	4,677	-0.02%
2023/05/22	3	41.60	2	41.60	41.60	1	4,624	0.02%
2023/05/17	6	40.61	1	40.80	40.60	5	4,302	0.12%
2023/05/16	1	38.85	1	39.00	38.95	0	4,083	0.00%
2023/05/12	0	0.00	1	38.15	38.10	-1	4,004	-0.02%
2023/05/09	0	0.00	1	39.65	39.55	-1	3,851	-0.03%
2023/05/05	1	38.00	1	38.25	38.30	0	3,720	0.00%
2023/05/04	2	39.18	0	0.00	38.95	2	3,654	0.05%
2023/04/25	0	0.00	11	37.50	36.90	-11	3,382	-0.33%
2023/04/21	1	38.15	2	38.55	37.50	-1	3,281	-0.03%
2023/04/20	0	0.00	1	38.75	38.50	-1	3,166	-0.03%
2023/04/19	2	42.30	6	41.94	41.25	-4	2,923	-0.14%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	4	37.80	0	0.00	37.75	4	2,264	0.18%
2023/04/14	3	38.02	15	37.79	37.90	-12	2,165	-0.55%
2023/04/13	9	36.86	0	0.00	36.25	9	1,988	0.45%
2023/04/12	4	36.58	0	0.00	36.80	4	1,947	0.21%
2023/04/06	0	33.95	0	0.00	34.05	0	1,688	0.00%
2023/03/17	0	0.00	1	34.55	34.35	-1	1,525	-0.07%
2023/03/15	0	35.35	0	0.00	34.40	0	1,467	0.00%
2023/03/10	8	34.84	2	34.75	34.50	6	1,357	0.44%
2023/03/07	5	36.55	0	0.00	36.75	5	1,226	0.41%
2023/03/06	1	36.50	0	0.00	36.50	1	1,156	0.09%
2023/02/23	0	0.00	2	35.15	35.05	-2	888	-0.23%
2023/02/22	4	33.68	1	33.80	33.95	3	712	0.42%
2023/02/20	0	32.00	0	0.00	31.95	0	605	0.00%
2023/02/17	0	31.45	0	0.00	31.20	0	600	0.00%
2023/02/08	0	31.48	0	0.00	31.25	0	639	0.00%
2022/12/27	0	0.00	7	29.85	29.85	-7	796	-0.88%
2022/12/06	0	0.00	3	31.20	30.80	-3	891	-0.34%
2022/11/22	0	0.00	1	30.90	31.05	-1	963	-0.10%
2022/11/18	0	0.00	2	31.10	31.10	-2	1,075	-0.19%
2022/11/14	0	0.00	3	30.70	30.70	-3	1,256	-0.24%
2022/10/28	0	0.00	2	28.35	28.10	-2	1,268	-0.16%
2022/09/29	0	0.00	10	30.71	30.90	-10	1,169	-0.86%
2022/09/27	0	32.00	0	0.00	32.25	0	1,153	0.00%
2022/09/20	0	0.00	2	35.15	35.20	-2	1,164	-0.17%
2022/09/13	3	35.80	0	0.00	35.60	3	1,197	0.25%
2022/09/01	3	36.20	1	35.85	35.60	2	1,206	0.17%
2022/08/30	0	0.00	1	36.30	36.35	-1	1,181	-0.08%
2022/08/26	28	37.64	17	37.55	37.50	11	1,183	0.93%
2022/08/24	1	36.70	0	0.00	36.00	1	1,069	0.09%
2022/08/16	1	33.90	0	0.00	33.90	1	879	0.11%
2022/08/15	1	34.00	0	0.00	33.80	1	882	0.11%
2022/07/20	0	0.00	2	34.90	34.55	-2	1,022	-0.20%
2022/07/12	0	0.00	3	33.75	33.20	-3	1,040	-0.29%
2022/06/24	4	34.10	7	33.70	33.50	-3	1,097	-0.27%
2022/06/14	0	0.00	1	34.20	34.40	-1	1,112	-0.09%
2022/06/09	0	0.00	1	34.70	34.80	-1	1,132	-0.09%
2022/06/07	1	35.20	0	0.00	35.20	1	1,149	0.09%
2022/05/31	1	34.10	0	0.00	34.25	1	1,156	0.09%
2022/05/13	0	0.00	1	31.45	31.95	-1	1,262	-0.08%
2022/04/27	0	0.00	20	33.90	34.05	-20	1,193	-1.68%
2022/04/07	0	0.00	505	35.61	35.20	-505	1,597	-31.62%	大賣/鉅額交易
2022/04/06	0	0.00	380	36.03	36.00	-380	1,573	-24.15%	大賣/鉅額交易
2022/04/01	0	0.00	296	36.68	36.65	-296	1,567	-18.88%	大賣/鉅額交易
2022/03/31	0	0.00	78	37.30	37.15	-78	1,583	-4.93%
2022/03/30	0	0.00	184	37.30	37.30	-184	1,591	-11.56%	大賣/鉅額交易
2022/03/29	0	0.00	121	37.23	37.15	-121	1,599	-7.57%	大賣/鉅額交易
2022/03/28	0	0.00	250	37.10	37.35	-250	1,607	-15.55%	大賣/鉅額交易
2022/03/25	0	0.00	99	37.80	37.70	-99	1,623	-6.10%
2022/03/24	0	0.00	154	37.80	37.80	-154	1,634	-9.42%	大賣/鉅額交易
2022/03/23	0	0.00	230	38.11	38.10	-230	1,637	-14.05%	大賣/鉅額交易
2022/03/22	0	0.00	100	38.01	38.40	-100	1,660	-6.02%
2022/03/21	0	0.00	280	37.91	38.00	-280	1,671	-16.75%	大賣/鉅額交易
2022/03/18	0	0.00	290	37.53	37.75	-290	1,685	-17.21%	大賣/鉅額交易
2022/03/17	0	0.00	280	37.27	37.45	-280	1,717	-16.30%	大賣/鉅額交易
2022/03/16	0	0.00	5	37.10	36.35	-5	1,713	-0.29%
2022/03/14	2	37.15	101	37.32	37.30	-99	1,737	-5.70%	大賣/
2022/03/03	1	38.00	0	0.00	38.15	1	1,729	0.06%
2022/03/01	0	0.00	1	38.35	38.40	-1	1,756	-0.06%
2022/02/11	1	40.30	0	0.00	40.10	1	1,984	0.05%
2022/01/17	1	40.90	0	0.00	41.05	1	2,929	0.03%
2022/01/13	1	41.80	0	0.00	41.80	1	2,904	0.03%
2022/01/11	0	0.00	35	42.46	42.65	-35	2,885	-1.21%
2022/01/10	6	42.68	0	0.00	42.70	6	2,863	0.21%
2022/01/07	27	44.67	5	44.48	43.70	22	2,813	0.78%
2022/01/06	5	43.75	2	43.40	44.00	3	2,553	0.12%
2022/01/04	0	0.00	3	42.85	42.80	-3	2,535	-0.12%
2021/12/30	0	0.00	3	43.80	43.45	-3	2,520	-0.12%
2021/12/28	5	43.45	10	43.20	43.30	-5	2,529	-0.20%
2021/12/24	5	42.88	0	0.00	42.80	5	2,546	0.20%
2021/12/23	0	0.00	4	42.93	42.95	-4	2,583	-0.15%
2021/12/22	0	0.00	1	43.10	42.80	-1	2,585	-0.04%
2021/12/21	1	42.85	0	0.00	42.75	1	2,579	0.04%
2021/12/20	1	42.55	0	0.00	42.55	1	2,570	0.04%
2021/12/16	0	0.00	1	42.60	42.30	-1	2,562	-0.04%
2021/12/14	3	41.70	3	41.65	41.60	0	2,646	0.00%
2021/12/07	0	0.00	10	41.03	41.30	-10	2,596	-0.39%
2021/11/30	0	0.00	3	40.40	39.50	-3	2,641	-0.11%
2021/11/29	7	39.96	1	39.55	39.90	6	2,644	0.23%
2021/11/19	1	42.00	1	42.00	41.40	0	2,548	0.00%
2021/11/18	0	0.00	1	41.95	41.35	-1	2,535	-0.04%
2021/11/17	1	41.00	0	0.00	40.65	1	2,472	0.04%
2021/11/16	1	41.35	0	0.00	41.15	1	2,434	0.04%
2021/11/15	0	0.00	2	42.00	41.85	-2	2,433	-0.08%
2021/11/08	0	0.00	1	40.70	40.75	-1	2,433	-0.04%
2021/11/04	1	41.35	0	0.00	41.05	1	2,504	0.04%
2021/11/02	2	41.80	0	0.00	40.75	2	2,478	0.08%
2021/11/01	1	43.45	2	43.65	43.20	-1	2,378	-0.04%
2021/10/29	3	42.95	1	42.70	42.50	2	2,209	0.09%
2021/10/28	2	42.40	7	43.47	44.30	-5	2,034	-0.25%
2021/10/26	1	39.80	1	40.10	39.95	0	1,849	0.00%
2021/10/25	1	41.30	4	40.50	41.05	-3	1,805	-0.17%
2021/10/21	0	0.00	15	38.35	37.90	-15	1,724	-0.87%
2021/10/19	0	0.00	1	38.20	38.35	-1	1,730	-0.06%
2021/10/15	3	37.47	0	0.00	37.35	3	1,774	0.17%
2021/10/06	0	0.00	3	38.20	37.75	-3	1,851	-0.16%
2021/09/27	2	37.80	0	0.00	37.90	2	1,906	0.10%
2021/09/22	1	37.20	0	0.00	37.20	1	2,133	0.05%
2021/09/08	2	37.60	0	0.00	36.85	2	2,092	0.10%
2021/09/02	2	39.20	0	0.00	39.05	2	2,134	0.09%
2021/08/25	0	0.00	1	39.50	40.20	-1	2,230	-0.04%
2021/08/13	2	39.50	0	0.00	39.10	2	2,458	0.08%
2021/08/11	2	39.45	0	0.00	39.80	2	2,508	0.08%
2021/08/10	1	41.60	1	41.45	41.50	0	2,514	0.00%
2021/08/09	1	42.40	0	0.00	42.35	1	2,621	0.04%
2021/08/06	1	42.85	0	0.00	42.85	1	2,716	0.04%
2021/08/04	3	43.05	10	42.80	43.00	-7	3,226	-0.22%
2021/08/03	7	42.44	0	0.00	42.45	7	3,432	0.20%
2021/08/02	1	42.90	0	0.00	43.00	1	3,511	0.03%
2021/07/30	0	0.00	1	43.60	42.90	-1	3,725	-0.03%
2021/07/29	2	43.15	0	0.00	43.00	2	3,796	0.05%
2021/07/28	1	42.85	0	0.00	42.85	1	3,976	0.03%
2021/07/27	1	43.90	0	0.00	43.65	1	4,514	0.02%
2021/07/22	0	0.00	2	44.45	44.20	-2	5,665	-0.04%
2021/07/21	1	43.90	0	0.00	43.70	1	6,053	0.02%
2021/07/15	6	45.10	0	0.00	45.10	6	6,322	0.09%
2021/07/09	1	44.50	5	44.40	44.65	-4	6,681	-0.06%
2021/07/08	2	45.60	5	45.23	45.30	-3	6,699	-0.04%
2021/06/29	1	48.65	2	47.28	46.95	-1	6,981	-0.01%
2021/06/28	1	46.25	0	0.00	46.25	1	6,865	0.01%
2021/06/22	5	45.45	0	0.00	45.25	5	7,092	0.07%
2021/06/09	0	0.00	2	45.70	45.75	-2	7,290	-0.03%
2021/06/03	0	0.00	2	46.78	47.10	-2	7,645	-0.03%
2021/06/02	1	46.30	2	46.65	46.65	-1	7,765	-0.01%
2021/06/01	0	0.00	1	47.70	47.30	-1	7,887	-0.01%
2021/05/31	2	46.50	2	46.55	46.10	0	7,998	0.00%
2021/05/28	1	46.50	1	45.85	46.20	0	8,104	0.00%
2021/05/27	1	45.30	0	0.00	44.85	1	8,750	0.01%
2021/05/26	5	45.05	2	45.30	45.10	3	9,360	0.03%
2021/05/19	1	45.00	1	45.00	45.55	0	9,265	0.00%
2021/05/18	4	45.15	6	44.11	45.30	-2	9,254	-0.02%
2021/05/17	6	44.70	70	43.40	43.40	-64	9,214	-0.69%
2021/05/14	1	49.90	10	48.13	48.20	-9	9,147	-0.10%
2021/05/13	31.7	49.88	5	48.70	48.70	26.7	9,073	0.29%
2021/05/12	481	51.52	53	48.34	50.20	428	8,880	4.82%	大買/鉅額交易
2021/05/11	405	51.89	2	52.00	51.00	403	8,570	4.70%	大買/鉅額交易
2021/05/10	614	52.58	2	52.25	52.10	612	8,381	7.30%	大買/鉅額交易
2021/05/07	232	51.53	16	51.90	51.80	216	8,306	2.60%	大買/鉅額交易
2021/05/06	803	50.00	1	50.00	49.55	802	8,117	9.88%	大買/鉅額交易
2021/05/05	1,007	50.29	3	49.95	49.10	1,004	8,057	12.46%	大買/鉅額交易
2021/05/04	20	52.80	0	0.00	49.45	20	7,886	0.25%
2021/05/03	0	0.00	7	53.57	54.30	-7	7,340	-0.10%
2021/04/29	1	54.50	3	54.80	54.20	-2	7,002	-0.03%
2021/04/28	18	54.84	3	55.73	55.40	15	6,796	0.22%
2021/04/27	10	53.65	11	55.55	56.70	-1	6,320	-0.02%
2021/04/26	11	51.76	2	51.80	51.60	9	5,953	0.15%
2021/04/23	1	49.35	2	50.45	50.70	-1	5,875	-0.02%
2021/04/22	2	49.60	37	50.57	49.50	-35	5,964	-0.59%
2021/04/21	3	50.53	17	50.54	50.60	-14	5,941	-0.24%
2021/04/20	4	51.43	3	51.00	51.50	1	5,881	0.02%
2021/04/19	10	51.25	1	51.10	51.10	9	5,832	0.15%
2021/04/16	40	50.00	1	49.95	49.85	39	5,667	0.69%
2021/04/13	5	48.97	0	0.00	48.65	5	5,604	0.09%
2021/04/09	3	51.17	9	50.28	49.50	-6	5,567	-0.11%
2021/04/08	2	51.80	3	51.67	52.20	-1	5,458	-0.02%
2021/04/07	1	51.00	0	0.00	51.50	1	5,365	0.02%
2021/03/31	1	50.10	2	50.20	50.20	-1	5,278	-0.02%
2021/03/30	9	50.70	5	51.24	50.90	4	5,252	0.08%
2021/03/29	1	50.40	0	0.00	50.30	1	5,092	0.02%
2021/03/26	0	0.00	4	49.85	49.70	-4	5,076	-0.08%
2021/03/23	2	50.55	6	50.27	49.70	-4	5,191	-0.08%
2021/03/22	0	0.00	2	50.00	50.50	-2	5,131	-0.04%
2021/03/19	1	49.80	0	0.00	49.55	1	5,117	0.02%
2021/03/17	2	49.48	0	0.00	49.20	2	5,263	0.04%
2021/03/16	0	0.00	3	49.93	49.30	-3	5,242	-0.06%
2021/03/15	0	0.00	4	49.73	49.60	-4	5,225	-0.08%
2021/03/12	4	50.35	5	50.48	50.30	-1	5,247	-0.02%
2021/03/11	3	50.70	3	49.75	50.70	0	5,268	0.00%
2021/03/10	4	50.53	4	50.88	50.30	0	5,244	0.00%
2021/03/09	2	50.60	5	51.50	51.30	-3	5,193	-0.06%
2021/03/08	7	49.84	5	50.07	49.85	2	5,083	0.04%
2021/03/05	3	49.82	2	50.20	49.15	1	5,033	0.02%
2021/03/04	2	49.20	4	49.41	50.20	-2	4,909	-0.04%
2021/03/03	1	48.50	2	48.83	49.10	-1	4,795	-0.02%
2021/03/02	19	49.59	38	49.72	48.10	-19	4,671	-0.41%
2021/02/26	5	48.11	9	48.65	50.20	-4	4,017	-0.10%
2021/02/25	1	45.55	0	0.00	45.65	1	3,412	0.03%
2021/02/23	1	45.75	0	0.00	45.80	1	3,434	0.03%
2021/02/19	0	0.00	1	44.65	44.65	-1	3,433	-0.03%
2021/02/18	0	0.00	1	44.70	44.55	-1	3,467	-0.03%
2021/02/05	3	43.43	4	43.43	43.70	-1	3,442	-0.03%
2021/02/04	1	42.10	0	0.00	41.90	1	3,449	0.03%
2021/02/03	1	42.70	0	0.00	42.65	1	3,446	0.03%
2021/02/02	1	42.85	2	43.13	42.65	-1	3,526	-0.03%
2021/01/27	1	44.00	0	0.00	43.80	1	3,789	0.03%
2021/01/26	0	0.00	3	44.00	43.15	-3	3,780	-0.08%
2021/01/25	3	43.55	0	0.00	43.55	3	3,784	0.08%
2021/01/22	2	42.55	0	0.00	43.15	2	3,775	0.05%
2021/01/21	2	43.30	0	0.00	42.60	2	3,768	0.05%
2021/01/20	1	43.65	0	0.00	43.45	1	3,747	0.03%
2021/01/18	0	0.00	10	45.65	46.20	-10	3,642	-0.27%
2021/01/15	11	47.27	0	0.00	45.65	11	3,672	0.30%
2021/01/14	0	0.00	1	45.20	46.15	-1	3,537	-0.03%
2021/01/12	1	44.25	0	0.00	44.15	1	3,495	0.03%
2021/01/11	0	0.00	2	45.20	45.25	-2	3,491	-0.06%
2021/01/08	2	44.13	0	0.00	44.30	2	3,529	0.06%
2021/01/07	1	45.50	0	0.00	45.15	1	3,554	0.03%
2021/01/06	3	46.52	1	45.55	45.55	2	3,535	0.06%
2020/12/28	0	0.00	1	46.80	46.60	-1	3,419	-0.03%
2020/12/23	1	45.00	0	0.00	45.00	1	3,362	0.03%
2020/12/14	0	0.00	1	44.65	44.70	-1	3,329	-0.03%
2020/12/10	1	46.85	0	0.00	46.55	1	3,273	0.03%
2020/12/08	1	47.80	0	0.00	47.65	1	3,227	0.03%
2020/12/07	30	48.25	0	0.00	48.10	30	3,192	0.94%
2020/12/04	6	48.04	2	47.48	47.50	4	3,174	0.13%
2020/12/03	7	47.30	2	47.55	47.30	5	3,190	0.16%
2020/12/02	3	48.15	0	0.00	48.00	3	3,185	0.09%
2020/11/30	1	46.75	0	0.00	46.80	1	3,153	0.03%
2020/11/27	0	0.00	2	46.70	46.70	-2	3,468	-0.06%
2020/11/25	1	46.00	1	46.50	46.10	0	3,683	0.00%
2020/11/18	1	46.25	3	46.23	46.00	-2	3,700	-0.05%
2020/11/17	0	0.00	4	46.14	45.75	-4	3,721	-0.11%
2020/11/13	0	0.00	1	45.75	45.75	-1	3,907	-0.03%
2020/11/12	5	45.79	3	45.75	45.55	2	3,977	0.05%
2020/11/09	12	46.48	11	46.94	46.35	1	4,039	0.02%
2020/11/06	1	49.05	0	0.00	48.20	1	3,974	0.03%
2020/11/04	1	50.00	0	0.00	49.95	1	3,935	0.03%
2020/11/03	1	49.30	1	50.20	50.20	0	4,172	0.00%
2020/11/02	1	49.85	1	49.05	49.05	0	4,324	0.00%
2020/10/28	3	49.60	3	50.10	49.60	0	5,864	0.00%
2020/10/27	0	0.00	10	51.00	50.90	-10	6,091	-0.16%
2020/10/22	0	0.00	1	52.00	52.10	-1	6,157	-0.02%
2020/10/21	1	51.80	0	0.00	51.40	1	6,167	0.02%
2020/10/19	0	0.00	1	52.00	51.90	-1	6,246	-0.02%
2020/10/15	3	52.53	6	52.20	52.50	-3	6,494	-0.05%
2020/10/13	2	49.95	11	50.14	50.50	-9	6,414	-0.14%
2020/10/12	3	49.00	3	49.00	49.00	0	6,383	0.00%
2020/09/30	1	48.90	1	49.10	49.10	0	6,500	0.00%
2020/09/28	0	0.00	1	48.80	48.70	-1	6,576	-0.02%
2020/09/25	3	47.65	2	48.20	47.65	1	6,644	0.02%
2020/09/23	1	51.10	0	0.00	50.80	1	6,633	0.02%
2020/09/22	1	51.00	0	0.00	51.00	1	6,726	0.01%
2020/09/21	3	51.93	2	52.30	51.90	1	6,730	0.01%
2020/09/18	1	52.60	0	0.00	53.00	1	6,713	0.01%
2020/09/17	2	52.30	2	52.85	52.30	0	6,733	0.00%
2020/09/16	1	51.80	0	0.00	51.80	1	6,734	0.01%
2020/09/15	1	52.60	0	0.00	52.80	1	6,707	0.01%
2020/09/14	1	50.40	0	0.00	50.40	1	6,698	0.01%
2020/09/11	4	49.68	3	49.80	49.70	1	6,744	0.01%
2020/09/09	0	0.00	11	50.48	50.60	-11	6,774	-0.16%
2020/09/08	12	50.33	2	49.85	50.00	10	6,791	0.15%
2020/09/07	2	51.00	3	52.50	51.00	-1	6,866	-0.01%
2020/09/03	7	53.41	0	0.00	53.30	7	7,034	0.10%
2020/09/02	6	54.42	6	54.03	53.60	0	6,995	0.00%
2020/09/01	11	54.10	0	0.00	54.10	11	6,747	0.16%
2020/08/31	2	49.20	2	49.80	49.20	0	6,630	0.00%
2020/08/28	12	50.29	0	0.00	50.30	12	6,630	0.18%
2020/08/26	3	50.07	2	49.95	50.10	1	6,812	0.01%
2020/08/25	2	50.90	2	50.70	50.90	0	6,813	0.00%
2020/08/24	3	50.40	12	50.45	50.40	-9	6,799	-0.13%
2020/08/21	1	51.10	0	0.00	51.00	1	6,832	0.01%
2020/08/20	0	0.00	12	49.67	50.00	-12	6,892	-0.17%
2020/08/19	2	53.20	3	53.77	53.20	-1	6,765	-0.01%
2020/08/18	6	54.17	3	53.83	53.70	3	6,689	0.04%
2020/08/17	1	53.50	2	53.45	53.50	-1	6,637	-0.02%
2020/08/14	6	53.90	9	53.70	53.90	-3	6,688	-0.04%
2020/08/13	0	0.00	6	52.80	53.00	-6	6,593	-0.09%
2020/08/12	3	53.30	2	53.40	53.30	1	6,543	0.02%
2020/08/11	0	0.00	3	55.20	55.30	-3	6,474	-0.05%
2020/08/10	0	0.00	2	55.80	54.70	-2	6,424	-0.03%
2020/08/07	1	55.30	0	0.00	55.10	1	6,362	0.02%
2020/08/06	3	57.73	1	57.00	58.40	2	6,139	0.03%
2020/08/05	5	57.80	17	56.84	58.00	-12	6,004	-0.20%
2020/08/04	3	57.83	10	57.30	57.50	-7	5,790	-0.12%
2020/08/03	29	53.95	11	55.34	56.20	18	5,322	0.34%
2020/07/31	0	0.00	5	51.90	51.90	-5	4,519	-0.11%
2020/07/30	1	47.50	0	0.00	47.20	1	4,277	0.02%
2020/07/29	1	46.05	0	0.00	46.25	1	4,222	0.02%
2020/07/24	0	0.00	1	47.30	46.05	-1	4,246	-0.02%
2020/07/23	1	47.15	1	48.30	47.15	0	4,253	0.00%
2020/07/22	7	48.22	7	48.04	47.80	0	4,254	0.00%
2020/07/21	0	0.00	2	46.28	47.70	-2	4,074	-0.05%
2020/07/20	1	45.50	0	0.00	45.85	1	3,959	0.03%
2020/07/17	0	0.00	5	44.99	44.40	-5	3,981	-0.13%
2020/07/16	0	0.00	3	44.95	45.00	-3	4,052	-0.07%
2020/07/15	4	44.94	3	45.15	44.80	1	4,078	0.02%
2020/07/14	3	45.00	0	0.00	45.00	3	4,213	0.07%
2020/07/13	2	45.95	0	0.00	45.90	2	4,265	0.05%
2020/07/10	0	0.00	5	45.45	44.85	-5	4,348	-0.11%
2020/07/08	5	47.05	1	46.95	46.85	4	4,491	0.09%
2020/07/07	0	0.00	2	46.85	46.80	-2	4,490	-0.04%
2020/07/01	0	0.00	3	47.17	47.30	-3	4,521	-0.07%
2020/06/30	1	46.60	1	46.50	46.45	0	4,446	0.00%
2020/06/23	1	46.20	1	46.00	45.90	0	4,455	0.00%
2020/06/22	2	46.53	1	46.20	46.60	1	4,438	0.02%
2020/06/19	1	45.70	0	0.00	46.00	1	4,461	0.02%
2020/06/15	0	0.00	2	45.75	45.00	-2	4,478	-0.04%
2020/06/12	1	46.45	0	0.00	46.50	1	4,474	0.02%
2020/06/11	0	0.00	4	46.06	46.30	-4	4,393	-0.09%
2020/06/10	0	0.00	3	45.23	45.30	-3	4,204	-0.07%
2020/06/09	0	0.00	1	45.45	44.85	-1	4,267	-0.02%
2020/06/08	1	45.90	2	45.45	45.30	-1	4,328	-0.02%
2020/06/05	4	45.91	5	43.85	45.85	-1	4,260	-0.02%
2020/06/04	2	44.10	5	44.17	44.20	-3	4,175	-0.07%
2020/06/03	10	44.64	0	0.00	44.65	10	4,185	0.24%
2020/06/02	1	44.80	2	45.15	45.00	-1	4,107	-0.02%
2020/05/29	0	0.00	2	42.63	42.40	-2	3,925	-0.05%
2020/05/28	2	42.85	0	0.00	42.15	2	3,943	0.05%
2020/05/27	0	0.00	1	42.90	42.80	-1	3,904	-0.03%
2020/05/26	0	0.00	2	42.08	42.55	-2	3,843	-0.05%
2020/05/22	5	41.66	3	41.85	41.60	2	3,868	0.05%
2020/05/21	12	42.14	12	41.94	41.80	0	3,876	0.00%
2020/05/19	0	0.00	1	41.10	41.45	-1	3,818	-0.03%
2020/05/18	1	39.40	0	0.00	39.35	1	3,856	0.03%
2020/05/15	3	41.15	3	41.20	40.00	0	3,860	0.00%
2020/05/14	0	0.00	1	41.60	40.60	-1	3,874	-0.03%
2020/05/12	3	42.75	3	42.15	42.75	0	3,841	0.00%
2020/05/11	1	42.40	3	42.40	42.40	-2	3,838	-0.05%
2020/05/08	1	42.40	0	0.00	41.85	1	3,837	0.03%
2020/05/07	14	42.30	10	41.85	41.85	4	3,836	0.10%
2020/05/05	0	0.00	1	41.25	41.15	-1	3,824	-0.03%
2020/04/30	0	0.00	2	42.35	42.05	-2	3,858	-0.05%
2020/04/29	3	42.70	4	42.74	42.50	-1	3,850	-0.03%
2020/04/28	0	0.00	10	42.45	42.45	-10	3,845	-0.26%
2020/04/27	11	42.67	20	42.35	42.75	-9	3,893	-0.23%
2020/04/22	0	0.00	6	40.00	41.25	-6	3,804	-0.16%
2020/04/21	0	0.00	2	40.28	39.80	-2	3,766	-0.05%
2020/04/20	0	0.00	2	41.78	42.20	-2	3,695	-0.05%
2020/04/17	28	42.41	0	0.00	41.60	28	3,670	0.76%
2020/04/16	2	41.75	2	41.35	42.35	0	3,527	0.00%
2020/04/15	1	41.55	0	0.00	41.00	1	3,469	0.03%
2020/04/14	2	40.70	3	41.13	41.50	-1	3,430	-0.03%
2020/04/13	0	0.00	1	38.85	38.85	-1	3,288	-0.03%
2020/04/10	0	0.00	2	38.35	38.55	-2	3,252	-0.06%
2020/04/09	2	39.30	3	39.05	38.55	-1	3,263	-0.03%
2020/04/08	1	37.55	0	0.00	37.50	1	3,168	0.03%
2020/04/07	1	36.25	0	0.00	36.50	1	3,124	0.03%
2020/04/06	1	35.30	0	0.00	35.55	1	3,130	0.03%
2020/04/01	0	0.00	2	35.10	35.30	-2	3,132	-0.06%
2020/03/31	0	0.00	4	34.70	34.65	-4	3,111	-0.13%
2020/03/30	0	0.00	2	34.50	35.00	-2	3,082	-0.06%
2020/03/27	5	36.35	0	0.00	34.80	5	3,074	0.16%
2020/03/26	2	34.83	2	35.30	35.65	0	3,032	0.00%
2020/03/25	1	35.40	2	35.65	35.45	-1	2,985	-0.03%
2020/03/20	1	32.70	0	0.00	34.00	1	2,908	0.03%
2020/03/19	0	0.00	1	32.05	31.70	-1	2,868	-0.03%
2020/03/18	2	36.18	1	37.30	35.20	1	2,785	0.04%
2020/03/17	1	36.15	3	36.55	36.00	-2	2,738	-0.07%
2020/03/16	0	37.20	2	38.00	37.00	-2	2,702	-0.07%
2020/03/13	1	39.05	2	38.25	39.05	-1	2,719	-0.04%
2020/03/12	0	0.00	1	42.90	42.10	-1	2,630	-0.04%
2020/03/09	1	44.80	0	0.00	44.55	1	2,495	0.04%
2020/03/06	1	45.70	0	0.00	45.65	1	2,446	0.04%
2020/03/03	0	0.00	11	46.75	46.85	-11	2,464	-0.45%
2020/03/02	11	45.00	1	45.35	45.20	10	2,432	0.41%
2020/02/27	1	45.20	4	45.85	44.85	-3	2,427	-0.12%
2020/02/25	1	47.00	0	0.00	46.90	1	2,365	0.04%
2020/02/24	1	46.50	0	0.00	46.15	1	2,352	0.04%
2020/02/21	1	47.60	0	0.00	47.65	1	2,345	0.04%
2020/02/20	2	48.13	0	0.00	47.80	2	2,337	0.09%
2020/02/18	0	0.00	1	48.10	48.40	-1	2,295	-0.04%
2020/02/12	0	0.00	1	47.20	47.40	-1	2,698	-0.04%
2020/02/07	1	45.75	0	0.00	45.30	1	3,249	0.03%
2020/02/05	11	46.42	0	0.00	46.10	11	3,350	0.33%
2020/02/03	0	0.00	1	43.85	45.20	-1	3,480	-0.03%
2020/01/31	2	48.00	0	0.00	47.50	2	3,623	0.06%
2020/01/15	0	0.00	1	53.80	53.40	-1	4,389	-0.02%
2020/01/14	0	0.00	1	54.10	54.10	-1	4,570	-0.02%
2020/01/10	0	0.00	1	53.80	53.10	-1	4,678	-0.02%
2019/12/27	0	0.00	1	56.90	57.10	-1	5,690	-0.02%
2019/12/26	0	0.00	1	56.70	56.70	-1	5,673	-0.02%
2019/12/25	0	0.00	2	56.30	56.50	-2	5,675	-0.04%
2019/12/20	2	56.50	0	0.00	56.20	2	5,724	0.03%
2019/12/18	4	57.28	1	57.80	56.90	3	5,766	0.05%
2019/12/13	0	0.00	1	56.10	56.00	-1	5,931	-0.02%
2019/12/12	0	0.00	2	56.85	57.00	-2	5,935	-0.03%
2019/12/11	1	57.30	0	0.00	57.10	1	5,931	0.02%
2019/12/10	0	0.00	1	57.50	57.60	-1	5,945	-0.02%
2019/11/29	3	55.60	0	0.00	55.40	3	6,032	0.05%
2019/11/28	3	56.10	0	0.00	56.10	3	6,059	0.05%
2019/11/27	0	0.00	1	55.50	55.50	-1	6,163	-0.02%
2019/11/26	0	0.00	1	55.80	55.00	-1	6,273	-0.02%
2019/11/22	0	0.00	1	55.70	55.40	-1	6,591	-0.02%
2019/11/21	1	55.10	1	55.50	55.80	0	6,645	0.00%
2019/11/20	1	55.10	1	55.10	55.10	0	6,689	0.00%
2019/11/15	0	0.00	2	56.05	56.00	-2	6,878	-0.03%
2019/11/14	1	55.20	0	0.00	55.00	1	6,901	0.01%
2019/11/13	1	56.20	0	0.00	56.10	1	6,916	0.01%
2019/11/12	5	56.34	4	56.30	57.00	1	6,993	0.01%
2019/11/11	1	57.90	857	57.89	55.80	-856	7,019	-12.19%	大賣/鉅額交易
2019/11/08	6	60.80	519	60.77	60.10	-513	6,897	-7.44%	大賣/鉅額交易
2019/11/07	5	63.80	325	64.73	62.80	-320	6,827	-4.69%	大賣/鉅額交易
2019/11/06	2	67.85	55	68.17	66.30	-53	6,655	-0.80%
2019/11/05	1	67.30	0	0.00	67.20	1	6,493	0.02%
2019/11/04	0	0.00	2	67.85	67.70	-2	6,517	-0.03%
2019/11/01	3	67.20	3	67.20	67.60	0	6,488	0.00%
2019/10/31	1	66.30	6	66.40	66.30	-5	6,466	-0.08%
2019/10/30	1	66.60	14	66.98	67.20	-13	6,403	-0.20%
2019/10/29	14	67.02	59	68.24	67.70	-45	6,323	-0.71%
2019/10/28	1	64.00	1	63.30	63.80	0	5,741	0.00%
2019/10/24	12	63.16	3	62.97	63.20	9	5,844	0.15%
2019/10/23	2	62.65	14	62.47	62.40	-12	5,862	-0.20%
2019/10/22	6	63.50	3	63.73	63.00	3	5,810	0.05%
2019/10/21	0	0.00	1	62.60	62.80	-1	5,646	-0.02%
2019/10/18	0	0.00	1	61.90	62.10	-1	5,594	-0.02%
2019/10/17	2	62.40	6	62.02	62.10	-4	5,546	-0.07%
2019/10/16	28	64.59	12	63.40	61.40	16	5,476	0.29%
2019/10/15	14	61.45	25	63.89	64.20	-11	5,053	-0.22%
2019/10/14	0	0.00	1	58.60	58.40	-1	4,701	-0.02%
2019/10/09	1	57.20	0	0.00	57.60	1	4,676	0.02%
2019/10/04	2	57.40	1	57.20	56.80	1	4,681	0.02%
2019/10/01	0	0.00	1	56.50	56.60	-1	4,833	-0.02%
2019/09/26	1	57.30	0	0.00	57.10	1	5,106	0.02%
2019/09/25	2	57.95	0	0.00	57.80	2	5,178	0.04%
2019/09/24	1	58.70	1	59.00	58.60	0	5,201	0.00%
2019/09/23	0	0.00	1	58.50	58.90	-1	5,188	-0.02%
2019/09/20	2	57.80	4	58.68	57.80	-2	5,158	-0.04%
2019/09/19	2	58.50	2	58.20	58.30	0	5,046	0.00%
2019/09/18	1	58.20	0	0.00	57.20	1	5,058	0.02%
2019/09/17	1	57.10	1	56.80	56.80	0	5,021	0.00%
2019/09/16	0	0.00	8	57.98	57.60	-8	5,045	-0.16%
2019/09/12	0	0.00	2	57.70	57.80	-2	5,051	-0.04%
2019/09/09	5	58.08	3	58.30	57.80	2	5,071	0.04%
2019/09/05	1	56.90	0	0.00	56.80	1	5,029	0.02%
2019/09/03	1	57.10	0	0.00	56.90	1	5,016	0.02%
2019/09/02	4	56.73	0	0.00	57.10	4	5,012	0.08%
2019/08/30	8	57.19	20	56.90	56.80	-12	5,006	-0.24%
2019/08/29	6	58.00	12	58.06	58.00	-6	4,901	-0.12%
2019/08/28	2	59.85	8	58.99	59.20	-6	4,787	-0.13%
2019/08/27	2	59.20	6	58.82	59.50	-4	4,670	-0.09%
2019/08/26	6	56.72	0	0.00	56.80	6	4,483	0.13%
2019/08/23	0	0.00	8	57.79	57.90	-8	4,476	-0.18%
2019/08/22	8	56.99	0	0.00	57.20	8	4,483	0.18%
2019/08/21	0	0.00	10	57.13	57.50	-10	4,433	-0.23%
2019/08/20	3	56.17	0	0.00	55.80	3	4,345	0.07%
2019/08/16	5	56.40	0	0.00	56.10	5	4,274	0.12%
2019/08/15	0	0.00	4	55.65	56.30	-4	4,212	-0.09%
2019/08/14	5	56.10	24	56.26	55.20	-19	4,113	-0.46%
2019/08/13	7	56.00	1	55.20	55.90	6	3,973	0.15%
2019/08/12	2	54.65	1	54.70	55.30	1	3,906	0.03%
2019/08/08	0	0.00	1	53.40	53.40	-1	3,809	-0.03%
2019/08/06	0	0.00	2	51.80	52.20	-2	3,783	-0.05%
2019/08/05	4	50.43	3	50.70	50.00	1	3,728	0.03%
2019/08/02	0	0.00	4	52.53	52.30	-4	3,701	-0.11%
2019/08/01	1	54.70	0	0.00	54.40	1	3,686	0.03%
2019/07/31	36	55.30	4	55.25	55.60	32	3,662	0.87%
2019/07/30	1	53.60	1	54.10	54.20	0	3,576	0.00%
2019/07/29	4	54.75	2	55.20	54.10	2	3,565	0.06%
2019/07/26	0	0.00	1	54.10	55.00	-1	3,490	-0.03%
2019/07/25	2	53.50	0	0.00	53.80	2	3,391	0.06%
2019/07/23	11	52.95	5	52.60	52.40	6	3,432	0.17%
2019/07/19	0	0.00	1	52.20	52.20	-1	3,482	-0.03%
2019/07/17	1	53.70	7	53.90	53.30	-6	3,537	-0.17%
2019/07/16	1	53.10	0	0.00	53.30	1	3,436	0.03%
2019/07/15	5	52.98	5	52.90	52.70	0	3,432	0.00%
2019/07/11	7	52.86	0	0.00	52.70	7	3,582	0.20%
2019/07/10	1	52.80	0	0.00	52.70	1	3,623	0.03%
2019/07/09	1	52.40	2	52.65	52.40	-1	4,039	-0.02%
2019/07/08	6	53.67	0	0.00	53.00	6	4,095	0.15%
2019/07/05	2	52.00	0	0.00	53.00	2	4,034	0.05%
2019/07/04	4	52.65	3	52.70	52.40	1	4,054	0.02%
2019/07/03	2	52.00	4	51.00	51.10	-2	3,897	-0.05%
2019/07/02	3	51.80	0	0.00	51.90	3	3,988	0.08%
2019/06/25	2	50.70	3	50.33	50.00	-1	4,187	-0.02%
2019/06/21	0	0.00	2	49.90	49.35	-2	4,231	-0.05%
2019/06/06	0	0.00	1	48.00	48.00	-1	5,424	-0.02%
2019/05/30	2	50.70	0	0.00	49.75	2	5,885	0.03%
2019/05/29	1	50.10	2	51.05	50.40	-1	5,846	-0.02%
2019/05/23	1	48.90	1	49.00	49.00	0	5,822	0.00%
2019/05/22	0	0.00	1	50.00	49.80	-1	6,129	-0.02%
2019/05/20	0	0.00	1	49.25	48.75	-1	6,404	-0.02%
2019/05/17	0	0.00	1	49.65	50.00	-1	6,443	-0.02%
2019/05/14	3	49.77	0	0.00	51.80	3	6,759	0.04%
2019/05/13	2	51.80	1	53.40	51.00	1	6,863	0.01%
2019/05/10	2	52.75	0	0.00	52.90	2	6,886	0.03%
2019/05/09	0	0.00	2	54.00	53.60	-2	6,898	-0.03%
2019/05/08	0	0.00	1	55.30	55.00	-1	6,883	-0.01%
2019/05/06	0	0.00	1	56.20	55.90	-1	6,964	-0.01%
2019/05/03	0	0.00	1	58.30	58.20	-1	6,923	-0.01%
2019/05/02	2	57.60	0	0.00	57.60	2	6,905	0.03%
2019/04/29	0	0.00	6	56.50	55.40	-6	6,868	-0.09%
2019/04/26	1	57.20	0	0.00	57.10	1	6,828	0.01%
2019/04/24	0	0.00	1	59.20	58.70	-1	6,943	-0.01%
2019/04/23	0	0.00	1	59.10	59.90	-1	6,911	-0.01%
2019/04/19	0	0.00	11	58.09	58.50	-11	6,956	-0.16%
2019/04/18	5	58.62	0	0.00	58.10	5	6,932	0.07%
2019/04/17	1	60.30	0	0.00	59.60	1	6,917	0.01%
2019/04/16	6	60.60	2	60.30	60.60	4	6,899	0.06%
2019/04/15	32	61.80	22	61.49	61.10	10	6,995	0.14%
2019/04/12	2	59.00	2	59.10	59.60	0	6,710	0.00%
2019/04/11	1	59.30	2	60.00	58.00	-1	6,682	-0.01%
2019/04/10	4	59.68	1	60.30	59.40	3	6,618	0.05%
2019/04/09	2	60.35	0	0.00	60.30	2	6,559	0.03%
2019/04/08	3	61.70	12	61.89	61.70	-9	6,502	-0.14%
2019/04/03	3	60.07	2	60.45	60.00	1	6,381	0.02%
2019/04/02	2	59.60	3	59.90	59.60	-1	6,346	-0.02%
2019/03/27	1	57.20	0	0.00	58.10	1	6,192	0.02%
2019/03/26	2	57.80	0	0.00	57.60	2	6,158	0.03%
2019/03/25	0	0.00	1	57.50	57.50	-1	6,139	-0.02%
2019/03/22	8	58.85	3	58.90	59.10	5	6,089	0.08%
2019/03/20	4	60.05	13	59.96	60.10	-9	5,947	-0.15%
2019/03/19	19	59.57	19	59.73	60.10	0	5,852	0.00%
2019/03/18	1	56.60	5	56.44	55.50	-4	5,334	-0.07%
2019/03/14	2	55.30	0	0.00	54.90	2	5,714	0.04%
2019/03/13	5	54.70	2	55.00	55.00	3	5,895	0.05%
2019/03/12	3	55.87	0	0.00	54.50	3	5,936	0.05%
2019/03/11	5	55.40	0	0.00	55.00	5	6,024	0.08%
2019/03/08	0	0.00	2	54.35	54.30	-2	6,167	-0.03%
2019/03/07	2	53.25	1	53.50	53.00	1	6,259	0.02%
2019/03/06	0	0.00	8	54.51	54.60	-8	6,341	-0.13%
2019/03/05	1	53.40	0	0.00	53.80	1	6,336	0.02%
2019/02/27	1	52.50	0	0.00	52.30	1	6,369	0.02%
2019/02/25	4	53.83	2	53.40	53.20	2	6,681	0.03%
2019/02/22	1	53.50	1	53.60	53.50	0	6,774	0.00%
2019/02/21	17	55.39	12	55.20	54.40	5	6,807	0.07%
2019/02/20	0	0.00	1	54.00	54.30	-1	6,657	-0.02%
2019/02/19	0	0.00	17	53.16	53.70	-17	6,603	-0.26%
2019/02/18	1	52.10	1	52.30	52.00	0	6,641	0.00%
2019/02/15	17	52.19	0	0.00	52.40	17	7,038	0.24%
2019/02/14	19	55.00	4	54.25	53.10	15	7,195	0.21%
2019/02/12	160	52.88	1	54.20	54.20	159	7,212	2.20%	大買/鉅額交易
2019/01/30	1	50.90	12	51.08	50.90	-11	7,254	-0.15%
2019/01/28	0	0.00	3	51.40	51.60	-3	7,372	-0.04%
2019/01/25	1	49.80	2	50.20	50.30	-1	7,634	-0.01%
2019/01/24	2	49.30	0	0.00	49.30	2	7,777	0.03%
2019/01/21	0	0.00	1	49.60	49.60	-1	8,009	-0.01%
2019/01/18	0	0.00	1	49.45	49.45	-1	8,180	-0.01%
2019/01/17	1	49.65	0	0.00	49.35	1	8,256	0.01%
2019/01/16	2	51.00	0	0.00	51.80	2	8,237	0.02%
2019/01/14	0	0.00	1	50.60	50.50	-1	8,449	-0.01%
2019/01/11	152	52.49	0	0.00	50.70	152	8,592	1.77%	大買/鉅額交易
2019/01/10	5	51.20	0	0.00	51.20	5	8,559	0.06%
2019/01/09	150	51.53	7	51.57	51.60	143	8,609	1.66%	大買/鉅額交易
2019/01/07	511	50.13	11	50.53	50.30	500	8,570	5.83%	大買/鉅額交易
2019/01/03	1	47.00	1	46.50	46.60	0	8,602	0.00%
2018/12/27	300	48.46	0	0.00	48.00	300	9,013	3.33%	大買/鉅額交易
2018/12/26	4	47.60	4	48.75	47.10	0	9,083	0.00%
2018/12/24	0	0.00	1	47.75	47.85	-1	9,394	-0.01%
2018/12/20	4	47.60	0	0.00	47.00	4	9,656	0.04%
2018/12/19	1	48.20	0	0.00	48.10	1	9,624	0.01%
2018/12/18	2	48.18	11	48.13	48.00	-9	9,619	-0.09%
2018/12/17	0	0.00	35	48.95	48.80	-35	9,591	-0.36%
2018/12/14	3	49.12	2	49.35	49.35	1	9,598	0.01%
2018/12/12	502	49.54	5	49.49	49.45	497	9,529	5.22%	大買/鉅額交易
2018/12/11	0	0.00	1	47.70	48.30	-1	9,458	-0.01%
2018/12/10	3	47.50	1	46.90	46.90	2	9,421	0.02%
2018/12/07	61	50.33	55	49.50	49.35	6	9,252	0.06%
2018/12/06	46	55.53	47	52.01	51.50	-1	8,950	-0.01%
2018/12/05	35	54.87	1	54.70	54.90	34	8,793	0.39%
2018/12/03	3	56.13	12	55.73	56.10	-9	8,835	-0.10%
2018/11/30	13	52.82	2	53.15	52.90	11	8,718	0.13%
2018/11/29	0	0.00	1	52.20	52.00	-1	8,458	-0.01%
2018/11/28	0	0.00	2	51.40	51.90	-2	8,366	-0.02%
2018/11/27	2	50.60	0	0.00	51.00	2	8,404	0.02%
2018/11/26	1	49.55	0	0.00	49.40	1	8,372	0.01%
2018/11/23	1	49.60	0	0.00	48.70	1	8,377	0.01%
2018/11/22	34	53.81	21	50.97	50.60	13	8,321	0.16%
2018/11/21	3	53.00	7	53.11	53.10	-4	8,119	-0.05%
2018/11/20	0	0.00	1	52.70	52.70	-1	8,002	-0.01%
2018/11/19	4	53.40	4	53.35	53.40	0	7,924	0.00%
2018/11/16	4	52.75	6	52.45	51.60	-2	7,764	-0.03%
2018/11/15	2	52.65	1	52.10	52.40	1	7,696	0.01%
2018/11/14	10	52.08	6	52.22	52.50	4	7,556	0.05%
2018/11/13	5	49.13	3	49.42	49.50	2	7,234	0.03%
2018/11/12	1	49.00	2	49.40	48.95	-1	7,046	-0.01%
2018/11/09	3	49.00	1	48.50	48.90	2	6,990	0.03%
2018/11/08	0	0.00	2	48.05	47.05	-2	6,783	-0.03%
2018/11/07	0	0.00	1	48.15	47.95	-1	6,736	-0.01%
2018/11/06	1	48.10	0	0.00	46.30	1	6,684	0.01%
2018/11/02	7	48.08	4	47.96	48.20	3	6,511	0.05%
2018/11/01	5	50.92	3	50.60	51.30	2	6,165	0.03%
2018/10/31	0	0.00	2	49.25	48.00	-2	6,075	-0.03%
2018/10/29	1	46.85	4	46.76	47.65	-3	6,022	-0.05%
2018/10/26	2	47.60	1	49.15	46.00	1	6,001	0.02%
2018/10/25	1	47.75	0	0.00	48.45	1	5,967	0.02%
2018/10/24	2	51.65	1	50.60	50.90	1	5,993	0.02%
2018/10/23	0	0.00	1	51.90	50.70	-1	5,973	-0.02%
2018/10/22	0	0.00	5	52.22	52.30	-5	6,050	-0.08%
2018/10/19	7	49.50	9	49.68	50.70	-2	5,930	-0.03%
2018/10/18	3	49.60	2	48.95	48.45	1	5,829	0.02%
2018/10/17	4	48.61	0	0.00	48.25	4	5,994	0.07%
2018/10/16	1	48.10	1	48.30	48.10	0	6,125	0.00%
2018/10/11	0	0.00	10	44.30	44.45	-10	6,514	-0.15%
2018/10/09	3	48.98	2	49.83	48.75	1	6,289	0.02%
2018/10/08	1	55.40	2	54.30	53.40	-1	6,050	-0.02%
2018/10/05	2	53.75	1	52.10	53.30	1	5,974	0.02%
2018/10/03	5	57.20	2	56.30	56.10	3	5,789	0.05%
2018/10/02	2	55.70	0	0.00	55.70	2	5,593	0.04%
2018/10/01	12	56.32	1	56.00	57.50	11	5,482	0.20%
2018/09/21	0	0.00	1	50.90	51.40	-1	5,236	-0.02%
2018/09/19	0	0.00	2	51.10	50.90	-2	5,261	-0.04%
2018/09/18	2	49.80	0	0.00	50.30	2	5,259	0.04%
2018/09/14	0	0.00	1	51.70	52.00	-1	5,238	-0.02%
2018/09/13	1	50.90	1	51.40	50.70	0	5,246	0.00%
2018/09/12	0	0.00	3	51.10	51.30	-3	5,242	-0.06%
2018/09/11	7	49.29	7	50.26	50.50	0	5,246	0.00%
2018/09/10	2	49.28	1	48.95	48.20	1	5,217	0.02%
2018/09/07	7	53.27	2	52.20	51.40	5	5,124	0.10%
2018/09/06	1	57.10	14	56.47	55.10	-13	5,042	-0.26%
2018/09/04	3	54.30	2	54.60	54.80	1	4,947	0.02%
2018/09/03	6	55.40	0	0.00	54.60	6	4,929	0.12%
2018/08/31	4	57.48	0	0.00	57.50	4	4,856	0.08%
2018/08/29	3	58.60	0	0.00	58.40	3	5,200	0.06%
2018/08/24	3	53.60	0	0.00	53.40	3	5,258	0.06%
2018/08/20	1	53.30	0	0.00	53.30	1	5,452	0.02%
2018/08/16	6	56.65	1	56.90	56.70	5	5,465	0.09%
2018/08/15	2	57.50	1	57.60	57.60	1	5,472	0.02%
2018/08/13	2	58.30	0	0.00	58.20	2	5,609	0.04%
2018/08/08	5	62.50	0	0.00	62.30	5	5,729	0.09%
2018/08/07	0	0.00	1	63.80	62.30	-1	5,763	-0.02%
2018/08/06	5	62.80	0	0.00	63.10	5	5,704	0.09%
2018/08/03	7	61.86	0	0.00	61.80	7	5,672	0.12%
2018/08/02	2	61.55	3	61.70	61.10	-1	5,662	-0.02%
2018/08/01	2	62.65	1	63.10	62.50	1	5,636	0.02%
2018/07/31	1	61.70	0	0.00	60.60	1	5,546	0.02%
2018/07/30	2	60.60	0	0.00	60.40	2	5,491	0.04%
2018/07/27	10	60.90	5	60.60	62.20	5	5,676	0.09%
2018/07/26	3	61.07	2	60.70	61.00	1	5,536	0.02%
2018/07/25	3	61.17	1	61.00	60.80	2	5,528	0.04%
2018/07/24	3	61.13	13	60.98	61.10	-10	5,503	-0.18%
2018/07/23	7	65.73	2	65.30	63.60	5	5,308	0.09%
2018/07/20	9	67.26	2	67.45	67.80	7	5,209	0.13%
2018/07/19	1	66.30	14	68.22	66.30	-13	5,284	-0.25%
2018/07/18	3	65.83	6	65.52	67.90	-3	5,321	-0.06%
2018/07/17	10	63.20	1	62.20	62.30	9	5,165	0.17%
2018/07/16	3	63.00	0	0.00	62.90	3	5,326	0.06%
2018/07/13	2	62.30	1	62.10	62.40	1	5,435	0.02%
2018/07/12	2	60.70	0	0.00	61.70	2	5,790	0.03%
2018/07/11	1	60.80	0	0.00	60.50	1	6,117	0.02%
2018/07/10	0	0.00	4	59.38	59.40	-4	6,364	-0.06%
2018/07/09	3	61.00	1	61.30	61.00	2	6,770	0.03%
2018/07/06	2	61.20	0	0.00	61.10	2	6,760	0.03%
2018/07/05	1	61.70	1	63.00	61.70	0	6,752	0.00%
2018/07/03	1	62.80	0	0.00	62.20	1	6,799	0.01%
2018/06/29	1	64.00	0	0.00	64.40	1	6,841	0.01%
2018/06/28	0	0.00	1	62.80	62.70	-1	6,809	-0.01%
2018/06/27	0	0.00	3	63.20	62.70	-3	6,849	-0.04%
2018/06/26	0	0.00	1	62.50	62.60	-1	6,878	-0.01%
2018/06/25	0	0.00	1	63.10	63.00	-1	6,880	-0.01%
2018/06/22	2	62.70	0	0.00	62.40	2	6,917	0.03%
2018/06/21	0	0.00	1	64.50	64.00	-1	6,896	-0.01%
2018/06/20	3	63.37	0	0.00	63.30	3	6,947	0.04%
2018/06/19	1	65.30	6	65.60	65.00	-5	6,953	-0.07%
2018/06/15	12	66.02	6	66.07	66.40	6	6,975	0.09%
2018/06/11	4	67.00	4	66.60	66.20	0	7,214	0.00%
2018/06/08	3	66.50	0	0.00	66.70	3	7,249	0.04%
2018/06/07	1	66.90	3	67.90	66.80	-2	7,316	-0.03%
2018/06/06	4	69.80	1	70.10	69.50	3	7,194	0.04%
2018/06/05	1	67.20	0	0.00	67.30	1	7,006	0.01%
2018/05/31	10	66.70	20	65.00	64.30	-10	7,037	-0.14%
2018/05/30	10	66.70	0	0.00	65.80	10	7,034	0.14%
2018/05/29	11	67.08	10	66.30	66.00	1	7,029	0.01%
2018/05/28	3	66.70	12	66.18	66.80	-9	6,988	-0.13%
2018/05/25	0	0.00	2	65.95	65.90	-2	7,093	-0.03%
2018/05/24	0	0.00	10	66.60	66.60	-10	7,119	-0.14%
2018/05/23	10	65.60	0	0.00	65.10	10	7,096	0.14%
2018/05/22	0	0.00	10	64.50	64.50	-10	7,150	-0.14%
2018/05/21	2	66.30	4	65.83	65.10	-2	7,327	-0.03%
2018/05/18	1	64.20	1	64.10	64.40	0	7,305	0.00%
2018/05/17	12	65.63	1	65.50	64.20	11	7,663	0.14%
2018/05/15	6	63.92	1	64.20	63.10	5	8,215	0.06%
2018/05/14	1	64.70	3	64.90	63.80	-2	8,670	-0.02%
2018/05/11	2	65.25	4	64.88	64.50	-2	8,955	-0.02%
2018/05/10	0	0.00	1	64.30	64.50	-1	9,567	-0.01%
2018/05/09	1	64.20	0	0.00	63.00	1	9,803	0.01%
2018/05/07	0	0.00	1	62.50	62.70	-1	10,436	-0.01%
2018/05/04	7	61.11	4	60.58	61.20	3	10,847	0.03%
2018/05/02	1	66.00	0	0.00	65.60	1	11,215	0.01%
2018/04/30	0	0.00	4	64.90	65.20	-4	11,407	-0.04%
2018/04/27	0	0.00	11	64.45	64.20	-11	11,456	-0.10%
2018/04/26	6	65.72	2	65.40	63.50	4	11,494	0.03%
2018/04/25	7	64.83	1	64.70	65.50	6	11,423	0.05%
2018/04/24	11	61.90	26	61.89	62.90	-15	11,292	-0.13%
2018/04/23	1	66.00	0	0.00	66.00	1	11,038	0.01%
2018/04/20	0	0.00	2	67.30	68.10	-2	10,952	-0.02%
2018/04/19	2	67.90	0	0.00	67.80	2	10,791	0.02%
2018/04/18	11	69.35	6	69.92	68.50	5	10,695	0.05%
2018/04/17	14	72.28	3	73.83	71.00	11	10,337	0.11%
2018/04/16	7	79.26	6	79.45	78.20	1	10,028	0.01%
2018/04/13	14	74.07	13	78.00	77.50	1	9,783	0.01%
2018/04/12	2	72.15	2	72.40	72.60	0	9,424	0.00%
2018/04/11	0	0.00	2	71.95	71.70	-2	9,583	-0.02%
2018/04/10	2	72.55	5	72.04	71.70	-3	9,573	-0.03%
2018/04/09	1	72.70	1	72.40	72.70	0	9,556	0.00%
2018/04/03	5	70.94	7	70.86	71.20	-2	9,530	-0.02%
2018/04/02	10	73.40	5	72.50	72.50	5	9,489	0.05%
2018/03/30	1	73.20	1	72.90	72.70	0	9,500	0.00%
2018/03/29	2	73.30	1	73.00	72.40	1	9,550	0.01%
2018/03/28	1	73.10	0	0.00	72.90	1	9,532	0.01%
2018/03/26	3	71.47	1	71.90	71.40	2	9,514	0.02%
2018/03/23	3	70.53	2	70.80	71.10	1	9,584	0.01%
2018/03/22	1	73.00	10	72.80	72.50	-9	9,572	-0.09%
2018/03/21	1	74.30	1	74.00	73.50	0	9,582	0.00%
2018/03/20	0	0.00	1	73.60	73.40	-1	9,571	-0.01%
2018/03/19	16	74.83	14	74.36	74.10	2	9,578	0.02%
2018/03/16	2	73.95	1	73.50	73.50	1	9,445	0.01%
2018/03/15	1	72.80	3	73.40	72.90	-2	9,417	-0.02%
2018/03/14	3	72.20	1	72.70	71.90	2	9,447	0.02%
2018/03/13	4	73.23	3	73.57	73.20	1	9,506	0.01%
2018/03/12	1	71.80	4	72.10	71.90	-3	9,604	-0.03%
2018/03/09	2	70.50	2	72.50	70.90	0	9,821	0.00%
2018/03/08	4	72.60	7	72.74	72.10	-3	9,799	-0.03%
2018/03/05	2	70.50	0.1	70.20	70.00	1.9	9,774	0.02%
2018/03/02	11	71.03	1	71.40	71.00	10	9,787	0.10%
2018/03/01	8	71.65	11	71.61	71.90	-3	9,791	-0.03%
2018/02/27	13	74.00	21	73.98	72.60	-8	9,849	-0.08%
2018/02/26	12	72.77	6	73.20	73.20	6	9,747	0.06%
2018/02/23	12	73.75	1	73.90	72.90	11	9,745	0.11%
2018/02/22	3	72.70	4	73.63	72.50	-1	9,784	-0.01%
2018/02/21	3	73.17	3	72.13	73.70	0	9,834	0.00%
2018/02/12	1.8	69.69	1	70.70	68.90	0.8	9,840	0.01%
2018/02/09	6	66.23	13	68.34	69.80	-7	9,841	-0.07%
2018/02/08	16	72.72	11	73.25	70.80	5	9,486	0.05%
2018/02/07	9	78.86	8	78.88	75.50	1	9,260	0.01%
2018/02/06	11	78.71	1	81.30	76.60	10	9,230	0.11%
2018/02/05	8	85.04	2	85.70	85.00	6	8,934	0.07%
2018/02/02	22	92.72	7	92.73	91.40	15	8,933	0.17%
2018/02/01	2	102.50	1	105.00	101.50	1	8,656	0.01%
2018/01/31	11	102.09	3	103.00	104.00	8	8,489	0.09%
2018/01/30	0	0.00	4	101.88	99.50	-4	8,227	-0.05%
2018/01/29	5	101.30	8	101.00	100.50	-3	8,091	-0.04%
2018/01/26	4.1	96.40	6	96.52	96.80	-2	7,838	-0.02%
2018/01/25	19	95.15	23	95.86	94.70	-4	7,710	-0.05%
2018/01/24	13	92.06	11	92.62	92.90	2	7,540	0.03%
2018/01/23	0	0.00	1	89.00	88.30	-1	7,405	-0.01%
2018/01/22	0	0.00	2	87.10	88.70	-2	7,440	-0.03%
2018/01/19	1	86.70	0	0.00	86.70	1	7,471	0.01%
2018/01/18	1	87.00	4	88.18	86.70	-3	7,480	-0.04%
2018/01/16	0	0.00	1	87.80	87.60	-1	7,569	-0.01%
2018/01/15	1	86.60	2	86.30	86.40	-1	7,571	-0.01%
2018/01/12	1	86.30	0	0.00	86.10	1	7,609	0.01%
2018/01/10	1	85.90	250	85.96	84.50	-249	7,841	-3.18%	大賣/鉅額交易
2018/01/09	0	0.00	200	86.13	85.80	-200	7,898	-2.53%	大賣/鉅額交易
2018/01/08	4	88.25	0	0.00	87.20	4	7,993	0.05%
2018/01/05	1	90.20	11	89.47	87.20	-10	7,976	-0.13%
2018/01/04	10	85.80	1	85.10	85.80	9	7,890	0.11%
2018/01/03	1	84.60	0	0.00	84.40	1	7,991	0.01%
2018/01/02	5	82.90	6	83.78	83.70	-1	8,156	-0.01%