TPK-KY (3673)-富邦-建國券商分點個股進出

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
36.30
漲跌
▼1.40
漲幅
-3.71%
成交量
2,612張
產業
上市光電類股
549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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/19	4	36.48	8	35.66	36.30	-4	2,585	-0.15%
2024/04/18	1	37.70	0	37.15	37.70	1	2,577	0.04%
2024/04/17	6	37.12	0	0.00	37.00	6	2,582	0.23%
2024/04/16	1	37.05	7	37.10	37.25	-6	2,565	-0.23%
2024/04/15	2	38.05	1	38.70	38.05	1	2,557	0.04%
2024/04/12	4	38.88	23	38.77	38.80	-19	2,563	-0.74%
2024/04/11	10	39.54	30	39.42	39.45	-20	2,603	-0.77%
2024/04/10	3	40.40	29.1	39.91	40.35	-26.1	2,595	-1.01%
2024/04/09	2.1	38.53	19.1	38.41	38.60	-17	2,554	-0.66%
2024/04/08	13.1	38.62	5	38.78	38.65	8.1	2,582	0.31%
2024/04/03	16.1	39.33	12	39.19	39.10	4.1	2,546	0.16%
2024/04/02	38	38.58	6.2	38.36	38.60	31.8	2,462	1.29%
2024/04/01	22	37.98	11	38.17	38.10	11	2,394	0.46%
2024/03/29	1	36.95	0	0.00	36.85	1	2,312	0.04%
2024/03/28	0	0.00	7	37.13	36.90	-7	2,288	-0.31%
2024/03/26	5	36.96	7	36.57	35.95	-2	2,181	-0.09%
2024/03/25	0	0.00	3	36.25	36.25	-3	2,128	-0.14%
2024/03/22	9	35.59	2	35.60	35.65	7	2,092	0.33%
2024/03/21	0	0.00	2	35.08	35.10	-2	2,047	-0.10%
2024/03/20	0	0.00	1	34.25	33.90	-1	2,021	-0.05%
2024/03/15	9	34.02	0	0.00	34.15	9	2,008	0.45%
2024/03/12	0	0.00	1	35.05	35.05	-1	1,957	-0.05%
2024/03/11	11	33.85	1	34.65	33.85	10	1,933	0.52%
2024/03/08	1	34.75	101	34.71	34.90	-100	1,884	-5.31%	大賣/
2024/03/07	20	35.05	20	35.70	34.85	0	1,843	0.00%
2024/03/06	17	34.87	0	0.00	34.85	17	1,813	0.94%
2024/03/05	2	35.55	0	0.00	35.05	2	1,745	0.11%
2024/03/04	6	35.00	5	35.00	35.00	1	1,724	0.06%
2024/03/01	10	35.23	5	35.15	35.15	5	1,712	0.29%
2024/02/29	2	34.90	0	0.00	34.95	2	1,718	0.12%
2024/02/27	0	35.50	3	35.03	35.00	-3	1,737	-0.17%
2024/02/26	3	35.40	1	35.65	35.30	2	1,740	0.11%
2024/02/23	8	36.26	6	35.74	35.65	2	1,730	0.12%
2024/02/22	18	36.74	10	36.70	36.70	8	1,706	0.47%
2024/02/21	8	36.86	6	36.70	36.65	2	1,699	0.12%
2024/02/20	23	37.01	84	36.65	36.95	-61	1,699	-3.59%
2024/02/19	90	37.86	31	37.40	37.50	59	1,693	3.48%
2024/02/16	50	36.96	85.2	37.11	37.35	-35.2	1,662	-2.11%
2024/02/15	25	34.83	1	34.55	34.60	24	1,558	1.54%
2024/02/05	5	34.47	3	34.50	34.45	2	1,549	0.13%
2024/02/02	4	35.19	0	0.00	34.80	4	1,537	0.26%
2024/02/01	0	36.10	0	0.00	35.50	0	1,508	0.00%
2024/01/31	0	35.94	0	0.00	35.70	0	1,501	0.00%
2024/01/26	14	36.90	7	37.32	36.35	7	1,447	0.48%
2024/01/25	5	36.50	6	36.53	36.50	-1	1,376	-0.07%
2024/01/24	4	35.75	4.2	36.22	36.70	-0.2	1,352	-0.01%
2024/01/22	13	35.77	8	35.30	35.30	5	1,299	0.38%
2024/01/19	16	36.17	14	35.53	35.60	2	1,289	0.16%
2024/01/18	0	0.00	1	35.80	35.70	-1	1,266	-0.08%
2024/01/17	0	0.00	4	34.83	34.80	-4	1,249	-0.32%
2024/01/16	1	36.35	0	36.55	36.10	1	1,219	0.08%
2024/01/15	2	36.25	0	0.00	36.25	2	1,173	0.17%
2024/01/12	11	35.98	1	35.35	35.35	10	1,165	0.86%
2024/01/11	10	36.05	0	0.00	36.30	10	1,146	0.87%
2024/01/10	15	35.80	9	35.48	35.05	6	1,136	0.53%
2024/01/09	2	36.75	2	36.10	35.80	0	1,132	0.00%
2024/01/08	4	36.73	1	36.50	36.50	3	1,113	0.27%
2024/01/05	50	37.47	51	38.60	37.40	-1	1,096	-0.09%
2024/01/04	45	36.82	6	37.00	37.05	39	1,012	3.85%
2024/01/03	0	0.00	35	37.51	37.25	-35	972	-3.60%
2024/01/02	64	38.10	6	38.37	38.10	58	907	6.38%
2023/12/28	24	36.44	0	0.00	36.50	24	829	2.89%
2023/12/27	1	35.80	0	0.00	35.85	1	808	0.12%
2023/12/26	0	0.00	1	35.50	35.65	-1	809	-0.12%
2023/12/20	0	0.00	1	34.70	34.55	-1	791	-0.13%
2023/12/19	5	34.50	0	0.00	34.40	5	785	0.64%
2023/12/08	0	0.00	1	35.00	34.75	-1	840	-0.12%
2023/12/05	4	36.35	0.1	36.30	36.00	3.9	842	0.47%
2023/12/04	25	36.11	0	0.00	35.85	25	834	2.99%
2023/11/29	10	35.75	4	35.50	35.50	6	854	0.70%
2023/11/27	0	0.00	4	35.35	35.05	-4	872	-0.46%
2023/11/24	2	36.58	5	36.20	36.05	-3	867	-0.35%
2023/11/22	2	34.85	0	0.00	35.05	2	825	0.24%
2023/11/21	1	35.10	9	35.17	34.90	-8	832	-0.96%
2023/11/20	1	35.50	1	35.25	35.35	0	835	0.00%
2023/11/17	0	35.15	0	0.00	35.20	0	834	0.00%
2023/11/16	5	34.85	2	34.78	34.85	3	842	0.36%
2023/11/15	0	0.00	1	33.45	33.95	-1	832	-0.12%
2023/11/10	0	0.00	10	33.10	33.10	-10	872	-1.15%
2023/11/01	5	31.90	0	0.00	31.85	5	1,116	0.45%
2023/10/31	0	32.65	0	0.00	32.05	0	1,123	0.00%
2023/10/30	0	0.00	1	32.45	32.35	-1	1,151	-0.09%
2023/10/27	5	32.05	1	32.05	31.95	4	1,160	0.34%
2023/10/25	1	32.75	0	0.00	32.70	1	1,201	0.08%
2023/10/20	2	32.55	5	32.25	32.35	-3	1,255	-0.24%
2023/10/19	0	0.00	3	32.70	32.70	-3	1,286	-0.23%
2023/10/17	1	34.05	1	33.90	33.75	0	1,329	0.00%
2023/10/13	0	0.00	1	34.90	34.90	-1	1,439	-0.07%
2023/09/28	0	33.65	0	0.00	33.65	0	1,796	0.00%
2023/09/27	7	33.51	0	0.00	33.55	7	1,869	0.37%
2023/09/25	0	0.00	5	34.15	34.20	-5	2,043	-0.24%
2023/09/21	2	33.30	0	0.00	33.40	2	2,131	0.09%
2023/09/19	1	34.35	0	0.00	34.35	1	2,206	0.05%
2023/09/18	2	34.35	2	34.60	34.60	0	2,360	0.00%
2023/09/14	10	34.90	10	35.20	35.30	0	2,747	0.00%
2023/09/12	0	0.00	0	34.70	34.50	0	2,885	0.00%
2023/09/11	2	34.98	9	34.65	34.55	-7	2,926	-0.24%
2023/09/08	6	34.90	6	35.05	35.05	0	2,952	0.00%
2023/09/07	11	35.09	10	35.05	35.10	1	2,994	0.03%
2023/09/06	0.1	35.45	2	35.20	35.15	-1.9	3,042	-0.06%
2023/09/05	6	35.62	0	0.00	35.55	6	3,162	0.19%
2023/09/04	11	35.51	0	0.00	35.50	11	3,339	0.33%
2023/09/01	15	35.18	16	35.18	35.20	-1	3,496	-0.03%
2023/08/31	5.1	34.59	0	0.00	34.65	5.1	3,607	0.14%
2023/08/30	13	34.65	14	34.69	34.70	-1	3,667	-0.03%
2023/08/29	4	34.25	0	0.00	34.25	4	3,756	0.11%
2023/08/25	6	34.50	0	0.00	34.35	6	4,034	0.15%
2023/08/24	0	0.00	2	34.75	34.30	-2	4,091	-0.05%
2023/08/22	2	34.20	0	0.00	34.15	2	4,187	0.05%
2023/08/21	0	0.00	0.2	34.96	34.85	-0.2	4,221	0.00%
2023/08/17	0	0.00	2	34.35	34.85	-2	4,286	-0.05%
2023/08/16	2	34.50	2	34.50	34.50	0	4,380	0.00%
2023/08/15	0	0.00	1	34.80	34.85	-1	4,426	-0.02%
2023/08/14	0	0.00	2	34.10	34.45	-2	4,550	-0.04%
2023/08/11	5	35.09	2	35.30	35.30	3	4,726	0.06%
2023/08/10	9.1	36.31	4	35.40	35.40	5.1	4,741	0.11%
2023/08/09	1	38.30	0	0.00	38.50	1	4,654	0.02%
2023/08/08	5	38.26	2	38.10	38.10	3	4,665	0.06%
2023/08/07	2	38.90	2	38.85	38.85	0	4,715	0.00%
2023/08/01	3	39.12	2	39.15	39.15	1	4,892	0.02%
2023/07/31	28.1	39.87	4	39.15	39.15	24.1	4,954	0.49%
2023/07/27	25	40.47	0	0.00	40.45	25	5,096	0.49%
2023/07/26	7	39.85	2	39.75	39.75	5	5,089	0.10%
2023/07/25	14	39.34	4	39.60	39.60	10	5,107	0.20%
2023/07/24	2	39.90	19	39.40	39.40	-17	5,107	-0.33%
2023/07/21	0	0.00	1	40.10	40.10	-1	5,091	-0.02%
2023/07/20	0	0.00	20	41.15	40.80	-20	5,113	-0.39%
2023/07/19	2	40.15	19	40.29	40.00	-17	5,127	-0.33%
2023/07/18	15.2	41.25	37	40.65	40.15	-21.8	5,194	-0.42%
2023/07/17	3	41.30	27	41.48	41.80	-24	5,365	-0.45%
2023/07/14	0	0.00	20	41.60	41.25	-20	5,904	-0.34%
2023/07/13	15	42.45	7	41.89	41.50	8	5,946	0.13%
2023/07/12	13	42.44	15	42.05	42.05	-2	5,992	-0.03%
2023/07/11	10	42.70	12	42.10	42.10	-2	6,128	-0.03%
2023/07/10	15	43.03	7	42.80	42.45	8	6,131	0.13%
2023/07/07	30.1	43.71	7	43.11	43.10	23.1	6,198	0.37%
2023/07/06	10	45.45	6	45.47	45.30	4	6,206	0.06%
2023/07/05	35	46.02	0	0.00	45.55	35	6,179	0.57%
2023/07/04	13	45.66	36	45.62	45.55	-23	6,114	-0.38%
2023/07/03	23	45.25	34	45.53	45.35	-11	6,039	-0.18%
2023/06/30	15	44.33	4	44.43	44.30	11	5,949	0.18%
2023/06/29	5	43.60	2	43.90	43.90	3	5,909	0.05%
2023/06/28	10	43.20	4	43.26	43.25	6	5,876	0.10%
2023/06/27	1	43.00	6	43.38	43.05	-5	5,870	-0.09%
2023/06/26	4	44.54	54	44.73	43.95	-50	5,812	-0.86%
2023/06/21	40	44.71	37.6	44.95	45.05	2.4	5,673	0.04%
2023/06/20	0.1	42.45	8	42.74	42.70	-7.9	5,357	-0.15%
2023/06/19	0.2	41.13	0	0.00	42.50	0.2	5,310	0.00%
2023/06/16	6.4	42.39	11	42.26	41.85	-4.6	5,255	-0.09%
2023/06/15	15	42.75	21	42.69	42.65	-6	5,181	-0.12%
2023/06/14	45	43.00	53	42.57	42.40	-8	5,159	-0.16%
2023/06/13	59.1	42.84	109	42.65	42.70	-49.9	5,169	-0.97%	大賣/
2023/06/12	2	43.00	4	42.96	42.80	-2	5,144	-0.04%
2023/06/09	16.3	42.82	11	42.81	42.75	5.3	5,135	0.10%
2023/06/08	22.1	44.28	45	44.00	43.80	-23	5,065	-0.45%
2023/06/07	37.1	43.47	15	43.27	43.20	22.1	4,933	0.45%
2023/06/06	1	43.95	1	43.95	43.95	0	4,808	0.00%
2023/06/05	3	42.67	5	43.15	42.90	-2	4,731	-0.04%
2023/06/02	23	42.69	11	42.51	42.35	12	4,735	0.25%
2023/06/01	111	43.54	53	43.83	43.25	58	4,749	1.22%	大買/
2023/05/31	3	42.55	6	42.54	42.40	-3	4,545	-0.07%
2023/05/30	14	41.98	5	42.13	42.00	9	4,518	0.20%
2023/05/29	22	41.89	5	41.88	41.75	17	4,490	0.38%
2023/05/26	23	41.42	21	41.39	41.00	2	4,527	0.04%
2023/05/25	43	41.61	8	41.86	41.60	35	4,639	0.75%
2023/05/24	0	0.00	31	41.49	41.55	-31	4,706	-0.66%
2023/05/23	46	41.61	46	41.87	41.60	0	4,677	0.00%
2023/05/22	22	41.36	21.1	41.49	41.60	0.9	4,624	0.02%
2023/05/19	13	40.15	17	40.37	40.30	-4	4,515	-0.09%
2023/05/18	34	40.61	31	40.63	40.50	3	4,443	0.07%
2023/05/17	17	40.37	17.1	40.63	40.60	-0.1	4,302	0.00%
2023/05/16	23	39.00	6	38.95	38.95	17	4,083	0.42%
2023/05/15	0	0.00	1	38.00	38.30	-1	4,023	-0.02%
2023/05/12	0	0.00	2	38.05	38.10	-2	4,004	-0.05%
2023/05/11	11	38.06	16	37.88	37.60	-5	3,987	-0.13%
2023/05/10	28	38.63	18	38.50	38.45	10	3,927	0.25%
2023/05/09	15.2	39.18	2	39.55	39.55	13.2	3,851	0.34%
2023/05/08	9	38.90	8	38.83	38.75	1	3,758	0.03%
2023/05/05	20	38.45	0	0.00	38.30	20	3,720	0.54%
2023/05/04	14	38.20	16	38.90	38.95	-2	3,654	-0.05%
2023/05/03	0	0.00	1	37.30	37.05	-1	3,480	-0.03%
2023/05/02	1	37.75	0	0.00	37.50	1	3,473	0.03%
2023/04/28	2	37.33	0	0.00	37.35	2	3,468	0.06%
2023/04/27	18	37.47	12	37.44	37.45	6	3,434	0.17%
2023/04/26	1	37.00	5	37.02	37.20	-4	3,407	-0.12%
2023/04/25	0	0.00	4	37.04	36.90	-4	3,382	-0.12%
2023/04/24	1	37.65	2	37.60	37.70	-1	3,331	-0.03%
2023/04/21	5	38.06	5	37.78	37.50	0	3,281	0.00%
2023/04/20	149.1	39.29	153	38.80	38.50	-3.9	3,166	-0.12%	大買/大賣/
2023/04/19	281.1	42.53	319	41.98	41.25	-38	2,923	-1.30%	大買/大賣/
2023/04/18	30	41.50	23	41.50	41.50	7	2,349	0.30%
2023/04/17	4	37.83	6	38.03	37.75	-2	2,264	-0.09%
2023/04/14	27	38.39	30	37.82	37.90	-3	2,165	-0.14%
2023/04/13	3	36.32	0	0.00	36.25	3	1,988	0.15%
2023/04/12	5	36.59	11	36.98	36.80	-6	1,947	-0.31%
2023/04/11	15	36.34	33	36.27	36.40	-18	1,843	-0.98%
2023/04/10	1	34.60	0	0.00	34.60	1	1,719	0.06%
2023/04/07	0	0.00	2	33.90	33.95	-2	1,695	-0.12%
2023/04/06	1	33.85	0	33.95	34.05	1	1,688	0.06%
2023/03/31	2	34.25	0	0.00	34.25	2	1,679	0.12%
2023/03/29	5	34.68	0	0.00	34.65	5	1,665	0.30%
2023/03/28	5	34.25	2	34.10	34.30	3	1,666	0.18%
2023/03/27	0	0.00	3	35.15	35.00	-3	1,634	-0.18%
2023/03/24	5	35.05	8	35.71	35.30	-3	1,629	-0.18%
2023/03/22	11	35.58	21	35.65	35.30	-10	1,593	-0.63%
2023/03/21	5	34.90	10	35.00	34.75	-5	1,549	-0.32%
2023/03/20	5	34.73	4	34.70	34.75	1	1,534	0.07%
2023/03/17	15	34.50	5	34.55	34.35	10	1,525	0.66%
2023/03/16	3	34.30	6	34.82	34.10	-3	1,501	-0.20%
2023/03/15	9	35.15	3	34.80	34.40	6	1,467	0.41%
2023/03/14	6	35.15	19	35.12	35.00	-13	1,453	-0.89%
2023/03/13	36	35.55	31	35.46	35.60	5	1,411	0.35%
2023/03/10	4	34.50	12	34.48	34.50	-8	1,357	-0.59%
2023/03/09	11	35.79	0.1	35.80	35.50	11	1,311	0.84%
2023/03/08	14	36.13	10.2	36.15	36.10	3.9	1,277	0.30%
2023/03/07	9	36.72	6	36.65	36.75	3	1,226	0.24%
2023/03/06	17.2	36.37	21	35.97	36.50	-3.8	1,156	-0.33%
2023/03/03	0	34.20	3	34.23	34.10	-3	1,046	-0.29%
2023/03/02	20	34.03	12	34.03	33.90	8	1,037	0.77%
2023/02/24	14	34.12	3	34.15	34.20	11	970	1.13%
2023/02/23	24	34.84	40	35.00	35.05	-16	888	-1.80%
2023/02/22	14	32.85	20	33.59	33.95	-6	712	-0.84%
2023/02/21	3	31.88	0	0.00	31.75	3	604	0.50%
2023/02/20	0	0.00	5	31.80	31.95	-5	605	-0.83%
2023/02/14	0	31.15	0	0.00	30.85	0	624	0.00%
2023/02/10	0	30.85	0	0.00	30.70	0	632	0.00%
2023/02/09	1	30.80	17	30.87	30.80	-16	639	-2.50%
2023/02/08	0	0.00	4	31.21	31.25	-4	639	-0.63%
2023/02/06	0	0.00	3	31.50	31.25	-3	641	-0.47%
2023/02/01	1	30.30	13	30.45	30.60	-12	659	-1.82%
2023/01/16	0	0.00	3	29.60	29.55	-3	677	-0.44%
2023/01/13	1	29.90	1	29.95	29.60	0	695	0.00%
2022/12/30	1	29.55	0	0.00	29.45	1	788	0.13%
2022/12/29	0	0.00	2	29.30	29.35	-2	791	-0.25%
2022/12/28	0	0.00	10	29.75	29.55	-10	794	-1.26%
2022/12/20	2	30.15	0	0.00	29.50	2	843	0.24%
2022/12/16	10	30.31	0	0.00	30.30	10	867	1.15%
2022/12/15	0	0.00	1	30.90	30.85	-1	875	-0.11%
2022/12/13	1	30.85	0	0.00	30.50	1	878	0.11%
2022/12/09	0	0.00	11	30.45	30.40	-11	885	-1.24%
2022/12/07	3	30.32	0	0.00	30.45	3	897	0.33%
2022/12/05	2	32.00	1	32.10	31.90	1	886	0.11%
2022/12/02	3	32.15	6	32.05	32.05	-3	888	-0.34%
2022/12/01	5	31.80	10	31.85	31.85	-5	892	-0.56%
2022/11/30	0	0.00	10	31.70	31.80	-10	891	-1.12%
2022/11/28	0	0.00	23	30.85	31.00	-23	892	-2.58%
2022/11/17	0	0.00	1	31.50	31.55	-1	1,091	-0.09%
2022/11/15	0.1	30.75	5	30.80	30.95	-5	1,198	-0.41%
2022/11/14	9	30.85	6	30.93	30.70	3	1,256	0.24%
2022/11/10	3	30.25	0	0.00	30.35	3	1,242	0.24%
2022/11/09	13	30.45	1	30.55	30.55	12	1,243	0.96%
2022/11/08	0	0.00	3	30.32	30.10	-3	1,254	-0.24%
2022/11/07	0	0.00	2	30.28	30.10	-2	1,274	-0.16%
2022/11/03	3	29.70	0	0.00	29.70	3	1,276	0.23%
2022/10/28	1	28.10	0	0.00	28.10	1	1,268	0.08%
2022/10/27	0	0.00	1	29.55	29.70	-1	1,228	-0.08%
2022/10/26	1	29.35	0	0.00	29.30	1	1,229	0.08%
2022/10/25	0	0.00	1	30.10	29.80	-1	1,219	-0.08%
2022/10/24	0	0.00	6	30.33	30.05	-6	1,214	-0.49%
2022/10/21	1	30.20	0	0.00	29.80	1	1,222	0.08%
2022/10/20	5	30.83	0	0.00	30.50	5	1,219	0.41%
2022/10/18	0	0.00	1	31.80	31.60	-1	1,208	-0.08%
2022/10/17	1	30.90	0	0.00	31.40	1	1,207	0.08%
2022/10/14	0	0.00	2	31.55	31.65	-2	1,210	-0.17%
2022/10/13	0	0.00	1	30.15	29.80	-1	1,219	-0.08%
2022/10/12	10	31.00	0	0.00	31.05	10	1,210	0.83%
2022/10/11	1	31.85	1	32.45	30.95	0	1,208	0.00%
2022/10/07	2	32.65	1	33.00	32.60	1	1,189	0.08%
2022/09/26	3	32.22	0	0.00	32.15	3	1,153	0.26%
2022/09/16	1	34.95	2	35.00	35.00	-1	1,189	-0.08%
2022/09/14	1	35.00	6	35.00	35.00	-5	1,201	-0.42%
2022/09/13	1	35.70	1	35.60	35.60	0	1,197	0.00%
2022/09/12	0	0.00	1	35.85	35.95	-1	1,209	-0.08%
2022/09/08	0	0.00	1	35.25	35.45	-1	1,213	-0.08%
2022/09/07	1	34.25	5	34.43	34.40	-4	1,216	-0.33%
2022/09/06	0	0.00	2	34.60	34.55	-2	1,214	-0.16%
2022/09/02	2	35.50	0	0.00	35.45	2	1,207	0.17%
2022/09/01	2	35.53	0	0.00	35.60	2	1,206	0.17%
2022/08/30	1	36.40	0	0.00	36.35	1	1,181	0.08%
2022/08/29	14	36.49	0	0.00	36.05	14	1,214	1.15%
2022/08/26	21	37.57	24	37.68	37.50	-3	1,183	-0.25%
2022/08/25	3	36.70	2	36.95	36.85	1	1,090	0.09%
2022/08/24	0	0.00	43	36.19	36.00	-43	1,069	-4.02%
2022/08/23	13	36.30	73	36.96	36.40	-60	1,050	-5.71%
2022/08/22	11	36.61	3	37.00	36.35	8	1,010	0.79%
2022/08/19	81	34.56	6	35.82	36.10	75	934	8.02%
2022/08/15	1	33.85	0	0.00	33.80	1	882	0.11%
2022/08/12	1	34.45	0	0.00	34.10	1	880	0.11%
2022/08/11	2	35.25	3	35.07	35.35	-1	859	-0.12%
2022/08/10	0	0.00	1	34.85	34.80	-1	852	-0.12%
2022/08/08	1	34.10	0	0.00	34.25	1	859	0.12%
2022/08/05	4	34.20	0	0.00	34.35	4	873	0.46%
2022/08/02	2	34.00	1	34.00	34.10	1	931	0.11%
2022/08/01	1	34.05	0	0.00	34.75	1	963	0.10%
2022/07/27	2	34.65	3	34.60	34.70	-1	983	-0.10%
2022/07/26	7	33.90	3	34.00	33.85	4	978	0.41%
2022/07/25	4	33.93	0	0.00	33.80	4	983	0.41%
2022/07/22	0	0.00	10	33.64	33.60	-10	994	-1.01%
2022/07/21	10	33.65	0	0.00	33.65	10	1,015	0.98%
2022/07/20	3	34.92	0	0.00	34.55	3	1,022	0.29%
2022/07/19	0	0.00	10	34.45	34.85	-10	1,020	-0.98%
2022/07/18	2	34.55	1	34.20	34.70	1	1,017	0.10%
2022/07/15	1	34.25	0	0.00	34.15	1	1,017	0.10%
2022/07/13	7	34.08	5.1	34.05	34.15	2	1,035	0.19%
2022/07/07	2	33.20	0	33.10	33.30	2	1,042	0.19%
2022/07/04	0	0.00	2	32.30	32.20	-2	1,106	-0.18%
2022/07/01	2	33.50	10	32.87	32.35	-8	1,134	-0.71%
2022/06/28	0	0.00	5	35.00	35.00	-5	1,113	-0.45%
2022/06/27	1	35.15	15	34.65	35.10	-14	1,115	-1.25%
2022/06/24	6	33.55	4	33.80	33.50	2	1,097	0.18%
2022/06/23	2	33.20	0	0.00	33.10	2	1,097	0.18%
2022/06/21	0	0.00	1	34.10	34.15	-1	1,096	-0.09%
2022/06/20	0	0.00	2	33.80	33.00	-2	1,104	-0.18%
2022/06/17	0	0.00	5	34.16	34.65	-5	1,093	-0.46%
2022/06/16	3	35.03	0	0.00	34.25	3	1,090	0.27%
2022/06/14	0	0.00	9	34.35	34.40	-9	1,112	-0.81%
2022/06/13	2	34.50	0	0.00	34.35	2	1,125	0.18%
2022/06/10	4	35.14	0	0.00	35.20	4	1,135	0.35%
2022/06/09	5	34.95	0	0.00	34.80	5	1,132	0.44%
2022/06/08	1	34.95	0	0.00	34.75	1	1,140	0.09%
2022/06/07	18.1	35.68	5.1	35.68	35.20	13	1,149	1.13%
2022/06/06	5	34.80	0	0.00	34.80	5	1,115	0.45%
2022/06/02	0	0.00	1	33.90	34.00	-1	1,134	-0.09%
2022/06/01	1	34.40	0	0.00	33.95	1	1,155	0.09%
2022/05/30	5	34.22	0	0.00	34.05	5	1,163	0.43%
2022/05/26	5	33.75	1	33.75	33.50	4	1,203	0.33%
2022/05/25	5	33.45	0	0.00	33.30	5	1,226	0.41%
2022/05/23	1	33.05	2	33.08	32.90	-1	1,242	-0.08%
2022/05/20	1	33.05	3	33.17	33.25	-2	1,251	-0.16%
2022/05/19	1	32.00	0	0.00	32.25	1	1,252	0.08%
2022/05/18	20	32.90	1	32.65	32.90	19	1,250	1.52%
2022/05/12	1	31.05	0	0.00	30.85	1	1,262	0.08%
2022/05/10	1	31.95	1	31.85	31.90	0	1,230	0.00%
2022/05/09	2	31.95	22	31.85	31.85	-20	1,214	-1.65%
2022/05/06	2	33.15	7	33.15	33.30	-5	1,180	-0.42%
2022/05/05	9	34.34	0	0.00	34.20	9	1,167	0.77%
2022/05/04	1	34.35	0	0.00	34.20	1	1,164	0.09%
2022/04/29	4	34.40	1	34.40	34.35	3	1,190	0.25%
2022/04/27	1	33.85	0	0.00	34.05	1	1,193	0.08%
2022/04/25	4	35.44	0.1	35.10	35.05	3.9	1,181	0.33%
2022/04/19	0	0.00	2.3	36.54	36.55	-2.3	1,224	-0.19%
2022/04/18	0	0.00	1	36.20	36.15	-1	1,246	-0.08%
2022/04/15	0	0.00	1	35.65	35.75	-1	1,295	-0.08%
2022/04/14	0	0.00	2	36.25	36.00	-2	1,557	-0.13%
2022/04/13	0	0.00	1	36.20	36.05	-1	1,599	-0.06%
2022/04/12	2	35.55	14.2	35.54	35.85	-12.2	1,604	-0.76%
2022/04/11	12.3	36.18	9	36.59	36.10	3.3	1,606	0.21%
2022/04/07	6	35.78	1	35.75	35.20	5	1,597	0.31%
2022/04/06	5	36.00	0	0.00	36.00	5	1,573	0.32%
2022/04/01	2	36.65	0	0.00	36.65	2	1,567	0.13%
2022/03/31	3	37.20	0	0.00	37.15	3	1,583	0.19%
2022/03/30	1	37.25	1	37.25	37.30	0	1,591	0.00%
2022/03/29	1.1	37.20	0	0.00	37.15	1.1	1,599	0.07%
2022/03/22	1	38.45	0	0.00	38.40	1	1,660	0.06%
2022/03/18	1	37.65	0	0.00	37.75	1	1,685	0.06%
2022/03/17	0	0.00	4	37.43	37.45	-4	1,717	-0.23%
2022/03/16	3	36.15	0	0.00	36.35	3	1,713	0.18%
2022/03/15	2	36.83	2	36.60	36.60	0	1,721	0.00%
2022/03/14	1	37.30	0	0.00	37.30	1	1,737	0.06%
2022/03/11	1	37.30	1	37.20	37.40	0	1,744	0.00%
2022/03/10	5	37.00	1	36.95	37.00	4	1,752	0.23%
2022/03/09	5	35.85	0	0.00	35.85	5	1,739	0.29%
2022/03/08	3	35.62	0	0.00	35.55	3	1,740	0.17%
2022/03/07	0	0.00	9	36.93	36.90	-9	1,716	-0.52%
2022/03/04	2	37.90	0	0.00	37.80	2	1,706	0.12%
2022/03/03	0	0.00	12	38.25	38.15	-12	1,729	-0.69%
2022/02/25	2	38.75	5.1	38.57	38.45	-3.1	1,758	-0.18%
2022/02/24	0	0.00	1	39.20	39.05	-1	1,745	-0.06%
2022/02/23	1	39.70	0	0.00	40.15	1	1,758	0.06%
2022/02/22	1	39.60	0	0.00	39.65	1	1,779	0.06%
2022/02/21	1	40.10	0	0.00	40.45	1	1,839	0.05%
2022/02/17	5	39.75	4	39.95	39.65	1	1,896	0.05%
2022/02/16	0	39.85	1	39.65	39.30	-1	1,934	-0.05%
2022/02/15	2	39.40	0	0.00	39.25	2	1,945	0.10%
2022/02/14	1	39.40	1	39.45	39.50	0	1,981	0.00%
2022/02/11	5	40.10	1	40.15	40.10	4	1,984	0.20%
2022/02/10	0	0.00	2	40.78	40.80	-2	1,991	-0.10%
2022/02/09	1	40.50	0	0.00	40.85	1	2,000	0.05%
2022/01/25	6	39.73	0	0.00	39.45	6	2,196	0.27%
2022/01/24	3	39.72	15	39.94	40.25	-12	2,360	-0.51%
2022/01/21	3	40.18	3	40.45	40.10	0	2,545	0.00%
2022/01/18	0	0.00	4	41.15	40.95	-4	2,793	-0.14%
2022/01/17	2	41.05	14	40.96	41.05	-12	2,929	-0.41%
2022/01/14	27.1	40.72	1	41.70	40.70	26.1	2,925	0.89%
2022/01/13	1	41.80	0	0.00	41.80	1	2,904	0.03%
2022/01/12	5	42.15	0	0.00	41.80	5	2,903	0.17%
2022/01/11	6	42.55	0	0.00	42.65	6	2,885	0.21%
2022/01/10	11	42.67	2	42.70	42.70	9	2,863	0.31%
2022/01/07	25.1	45.04	14	45.24	43.70	11.1	2,813	0.39%
2022/01/06	1	43.80	0	0.00	44.00	1	2,553	0.04%
2022/01/05	0	0.00	2.3	42.85	43.00	-2.3	2,521	-0.09%
2022/01/04	1	43.15	4	42.80	42.80	-3	2,535	-0.12%
2022/01/03	0	0.00	3	42.73	42.70	-3	2,526	-0.12%
2021/12/30	4	43.89	103	43.69	43.45	-99	2,520	-3.93%	大賣/
2021/12/29	1	43.25	0	0.00	43.50	1	2,512	0.04%
2021/12/28	1	43.35	8	43.32	43.30	-7	2,529	-0.28%
2021/12/27	2	43.43	1	43.20	43.10	1	2,544	0.04%
2021/12/24	0	0.00	4	42.84	42.80	-4	2,546	-0.16%
2021/12/23	30.1	43.15	4	42.85	42.95	26.1	2,583	1.01%
2021/12/22	1	42.90	3	42.98	42.80	-2	2,585	-0.08%
2021/12/21	2	42.83	1.2	42.85	42.75	0.8	2,579	0.03%
2021/12/20	2	42.25	5	41.97	42.55	-3	2,570	-0.12%
2021/12/17	4.1	42.14	1	42.15	42.10	3.1	2,564	0.12%
2021/12/16	7	42.29	6	42.40	42.30	1	2,562	0.04%
2021/12/15	21	41.62	0	0.00	41.35	21	2,564	0.82%
2021/12/14	0.1	41.85	2	42.00	41.60	-2	2,646	-0.07%
2021/12/13	3	43.07	11	42.61	42.50	-8	2,648	-0.30%
2021/12/10	0.2	42.10	1	41.85	41.85	-0.9	2,631	-0.03%
2021/12/09	0	0.00	2	41.95	41.90	-2	2,626	-0.08%
2021/12/08	1	41.70	1	41.75	41.60	0	2,602	0.00%
2021/12/07	0.1	40.90	3	41.00	41.30	-3	2,596	-0.11%
2021/12/06	0	0.00	3	41.40	41.40	-3	2,593	-0.12%
2021/12/03	0	0.00	10	40.50	40.55	-10	2,645	-0.38%
2021/12/02	0	0.00	10	40.25	40.25	-10	2,646	-0.38%
2021/12/01	1	40.35	1	40.40	40.45	0	2,639	0.00%
2021/11/30	0	0.00	16	40.47	39.50	-16	2,641	-0.61%
2021/11/29	16.4	39.51	0	0.00	39.90	16.4	2,644	0.62%
2021/11/26	1	41.10	3	41.48	40.90	-2	2,624	-0.08%
2021/11/25	2	42.25	3	42.42	41.90	-1	2,608	-0.04%
2021/11/24	5.1	41.93	18	42.07	41.95	-13	2,581	-0.50%
2021/11/23	8	42.15	1	42.00	41.80	7	2,568	0.27%
2021/11/22	0.1	42.00	3	42.00	42.25	-3	2,566	-0.11%
2021/11/19	3	41.98	11.4	41.87	41.40	-8.4	2,548	-0.33%
2021/11/18	135.2	41.89	437	41.84	41.35	-301.8	2,535	-11.90%	大買/大賣/鉅額交易
2021/11/17	4	40.65	43	40.83	40.65	-39	2,472	-1.58%
2021/11/16	7	41.37	0	0.00	41.15	7	2,434	0.29%
2021/11/15	21.1	41.77	383	41.88	41.85	-362	2,433	-14.88%	大賣/鉅額交易
2021/11/12	1	40.80	0	0.00	41.30	1	2,409	0.04%
2021/11/11	145	41.88	343	41.86	40.80	-198	2,417	-8.19%	大買/大賣/鉅額交易
2021/11/10	0	0.00	1	40.80	40.70	-1	2,409	-0.04%
2021/11/09	3	41.45	1	41.10	40.85	2	2,422	0.08%
2021/11/08	1	40.70	3.2	40.61	40.75	-2.2	2,433	-0.09%
2021/11/05	2	40.50	6	40.41	40.40	-4	2,501	-0.16%
2021/11/04	0	0.00	3.2	41.57	41.05	-3.2	2,504	-0.13%
2021/11/03	2	41.30	0	0.00	41.30	2	2,493	0.08%
2021/11/02	20.1	41.84	3	42.30	40.75	17.1	2,478	0.69%
2021/11/01	1,206	44.29	2,051	44.13	43.20	-845	2,378	-35.53%	大買/大賣/鉅額交易
2021/10/29	610	43.03	1,683	42.94	42.50	-1,073	2,209	-48.56%	大買/大賣/鉅額交易
2021/10/28	2,816	44.29	54	42.18	44.30	2,762	2,034	135.76%	大買/鉅額交易
2021/10/27	6	40.11	9	39.68	40.30	-3	1,858	-0.16%
2021/10/26	13.1	40.06	64	40.17	39.95	-51	1,849	-2.75%
2021/10/25	102	40.20	20.2	40.48	41.05	81.8	1,805	4.53%	大買/
2021/10/21	1	37.90	0	0.00	37.90	1	1,724	0.06%
2021/10/20	2	38.00	0	0.00	37.95	2	1,724	0.12%
2021/10/19	0	0.00	15	38.04	38.35	-15	1,730	-0.87%
2021/10/14	1	37.60	0	0.00	37.05	1	1,798	0.06%
2021/10/13	0	0.00	1	37.15	37.10	-1	1,809	-0.06%
2021/10/08	0	0.00	1	38.55	38.30	-1	1,809	-0.06%
2021/10/07	0	0.00	2	38.93	38.95	-2	1,828	-0.11%
2021/10/05	6	38.57	0	0.00	38.60	6	1,845	0.33%
2021/10/04	1	38.60	2	38.95	39.00	-1	1,870	-0.05%
2021/10/01	3	38.48	1	38.85	38.45	2	1,908	0.10%
2021/09/30	1	39.10	2	38.70	38.95	-1	1,909	-0.05%
2021/09/28	4	37.60	0	0.00	37.85	4	1,893	0.21%
2021/09/27	2	37.35	0	0.00	37.90	2	1,906	0.10%
2021/09/23	2	37.43	0	0.00	37.35	2	1,968	0.10%
2021/09/22	3	37.50	1	37.30	37.20	2	2,133	0.09%
2021/09/17	3	38.32	0	0.00	38.75	3	2,113	0.14%
2021/09/16	4	38.10	0	0.00	38.40	4	2,034	0.20%
2021/09/15	4	38.45	0	0.00	38.00	4	2,029	0.20%
2021/09/14	1	38.30	0	0.00	38.05	1	2,032	0.05%
2021/09/13	4	38.08	0	0.00	38.15	4	2,045	0.20%
2021/09/10	2	38.30	1	38.30	38.10	1	2,081	0.05%
2021/09/08	9	37.43	1	37.40	36.85	8	2,092	0.38%
2021/09/06	8	39.39	0	0.00	39.00	8	2,083	0.38%
2021/09/03	5	39.40	0	0.00	39.75	5	2,104	0.24%
2021/09/02	2	39.90	0	0.00	39.05	2	2,134	0.09%
2021/08/31	1	39.40	0	0.00	39.40	1	2,149	0.05%
2021/08/19	2	38.90	0	0.00	38.60	2	2,385	0.08%
2021/08/18	1	38.80	1	38.75	39.25	0	2,402	0.00%
2021/08/16	2	40.28	2	40.30	39.60	0	2,447	0.00%
2021/08/13	1	39.60	0	0.00	39.10	1	2,458	0.04%
2021/08/12	3	40.10	0	0.00	39.90	3	2,487	0.12%
2021/08/11	4	40.00	0	0.00	39.80	4	2,508	0.16%
2021/08/10	4	41.40	0	0.00	41.50	4	2,514	0.16%
2021/08/06	3	43.12	2	43.03	42.85	1	2,716	0.04%
2021/08/05	0	0.00	6	43.40	42.85	-6	2,900	-0.21%
2021/08/04	0	0.00	1	42.95	43.00	-1	3,226	-0.03%
2021/08/02	1	42.90	0	0.00	43.00	1	3,511	0.03%
2021/07/30	0	0.00	1	43.45	42.90	-1	3,725	-0.03%
2021/07/29	0	0.00	1	42.85	43.00	-1	3,796	-0.03%
2021/07/28	0	0.00	2	43.65	42.85	-2	3,976	-0.05%
2021/07/27	1	43.90	1	44.50	43.65	0	4,514	0.00%
2021/07/26	4	44.15	0	0.00	44.00	4	4,858	0.08%
2021/07/21	12	44.16	10	44.00	43.70	2	6,053	0.03%
2021/07/19	3	45.00	16	45.03	44.95	-13	6,169	-0.21%
2021/07/16	6	45.25	3	45.33	45.40	3	6,246	0.05%
2021/07/14	15	45.40	10	45.35	45.30	5	6,380	0.08%
2021/07/13	8	44.96	11	45.34	44.95	-3	6,548	-0.05%
2021/07/12	22	44.98	2	44.80	45.00	20	6,614	0.30%
2021/07/09	25	44.85	9	44.53	44.65	16	6,681	0.24%
2021/07/08	13	45.37	4	45.44	45.30	9	6,699	0.13%
2021/07/07	3	45.95	9	46.09	46.20	-6	6,695	-0.09%
2021/07/06	0	0.00	4	46.75	46.50	-4	6,703	-0.06%
2021/07/05	0.1	46.95	3	46.88	46.80	-2.9	6,838	-0.04%
2021/07/02	0	0.00	21	46.25	46.15	-21	6,923	-0.30%
2021/07/01	1.1	46.98	7	46.80	46.15	-5.9	6,973	-0.08%
2021/06/30	10.1	46.72	12	46.48	46.60	-1.9	6,982	-0.03%
2021/06/29	24	47.76	14.1	47.67	46.95	9.9	6,981	0.14%
2021/06/28	0.1	46.20	0	0.00	46.25	0.1	6,865	0.00%
2021/06/25	4	46.59	7	46.51	46.45	-3	7,048	-0.04%
2021/06/24	0	46.50	0	0.00	46.35	0	7,075	0.00%
2021/06/23	0	0.00	5	46.32	46.60	-5	7,087	-0.07%
2021/06/22	2	45.25	4	45.44	45.25	-2	7,092	-0.03%
2021/06/21	13	45.30	2	45.25	45.15	11	7,091	0.16%
2021/06/18	4	46.51	3	46.42	46.25	1	7,147	0.01%
2021/06/17	4	45.75	4	45.93	46.30	0	7,169	0.00%
2021/06/16	3	45.72	0	0.00	45.60	3	7,202	0.04%
2021/06/15	0.1	46.30	0	0.00	46.10	0.1	7,209	0.00%
2021/06/11	6	46.30	6	46.20	46.10	0	7,259	0.00%
2021/06/09	5	45.98	0	0.00	45.75	5	7,290	0.07%
2021/06/08	1	45.90	7	45.94	45.90	-6	7,324	-0.08%
2021/06/07	8	45.39	2	45.90	45.95	6	7,389	0.08%
2021/06/04	1.1	46.25	2	46.28	46.25	-1	7,465	-0.01%
2021/06/03	2	46.80	2	47.10	47.10	0	7,645	0.00%
2021/06/02	20	46.74	10	47.21	46.65	10	7,765	0.13%
2021/06/01	18	47.48	7	47.44	47.30	11	7,887	0.14%
2021/05/31	23.2	46.71	4	46.61	46.10	19.2	7,998	0.24%
2021/05/28	0	0.00	3	46.35	46.20	-3	8,104	-0.04%
2021/05/27	1	44.90	4	45.00	44.85	-3	8,750	-0.03%
2021/05/26	0	0.00	4	45.30	45.10	-4	9,360	-0.04%
2021/05/25	6	45.53	3	45.68	45.35	3	9,336	0.03%
2021/05/21	5	44.83	22	45.02	44.65	-17	9,294	-0.18%
2021/05/20	5	45.42	2	45.68	44.20	3	9,300	0.03%
2021/05/19	2	45.23	0	0.00	45.55	2	9,265	0.02%
2021/05/18	5	45.04	1	45.30	45.30	4	9,254	0.04%
2021/05/17	13	43.64	3	44.60	43.40	10	9,214	0.11%
2021/05/14	11	49.32	3	48.47	48.20	8	9,147	0.09%
2021/05/13	6	50.08	3	49.30	48.70	3	9,073	0.03%
2021/05/12	17	51.05	15	51.51	50.20	2	8,880	0.02%
2021/05/11	24	52.24	28	51.00	51.00	-4	8,570	-0.05%
2021/05/10	5	52.16	7	52.47	52.10	-2	8,381	-0.02%
2021/05/07	7	51.69	236	52.00	51.80	-229	8,306	-2.76%	大賣/鉅額交易
2021/05/06	5	49.79	6	49.78	49.55	-1	8,117	-0.01%
2021/05/05	16	49.64	8	50.20	49.10	8	8,057	0.10%
2021/05/04	100	50.98	25	50.50	49.45	75	7,886	0.95%
2021/05/03	39	54.57	84	55.13	54.30	-45	7,340	-0.61%
2021/04/29	25	55.26	24	55.36	54.20	1	7,002	0.01%
2021/04/28	97	55.43	20	55.06	55.40	77	6,796	1.13%
2021/04/27	27	53.94	43	55.30	56.70	-16	6,320	-0.25%
2021/04/26	13	51.65	14	51.82	51.60	-1	5,953	-0.02%
2021/04/23	1	49.85	6	50.95	50.70	-5	5,875	-0.09%
2021/04/22	0	0.00	7	51.41	49.50	-7	5,964	-0.12%
2021/04/21	7	50.87	4	50.60	50.60	3	5,941	0.05%
2021/04/20	4	51.48	18	50.94	51.50	-14	5,881	-0.24%
2021/04/19	12	52.15	23	51.43	51.10	-11	5,832	-0.19%
2021/04/16	8	50.22	4	50.35	49.85	4	5,667	0.07%
2021/04/15	21	49.73	30	48.94	49.55	-9	5,648	-0.16%
2021/04/14	12	47.34	6	47.81	47.75	6	5,601	0.11%
2021/04/13	0	0.00	1	50.20	48.65	-1	5,604	-0.02%
2021/04/12	2	49.48	6	49.34	49.35	-4	5,568	-0.07%
2021/04/09	14	50.70	9	50.33	49.50	5	5,567	0.09%
2021/04/08	8	52.33	29	52.36	52.20	-21	5,458	-0.38%
2021/04/07	7	51.06	5	51.50	51.50	2	5,365	0.04%
2021/04/06	8	50.71	0	0.00	50.80	8	5,325	0.15%
2021/04/01	2	50.30	4	50.30	50.40	-2	5,304	-0.04%
2021/03/31	2	50.05	6	50.45	50.20	-4	5,278	-0.08%
2021/03/30	7	51.07	18	50.93	50.90	-11	5,252	-0.21%
2021/03/29	5	50.20	6	50.27	50.30	-1	5,092	-0.02%
2021/03/25	1	50.00	0	0.00	50.10	1	5,086	0.02%
2021/03/24	0	0.00	10	49.90	49.95	-10	5,116	-0.20%
2021/03/23	1	49.90	20	50.10	49.70	-19	5,191	-0.37%
2021/03/22	0	0.00	1	50.00	50.50	-1	5,131	-0.02%
2021/03/19	10	49.80	5	49.71	49.55	5	5,117	0.10%
2021/03/18	38	49.82	0	0.00	49.60	38	5,131	0.74%
2021/03/16	0	0.00	1	49.55	49.30	-1	5,242	-0.02%
2021/03/15	2	49.75	0	0.00	49.60	2	5,225	0.04%
2021/03/11	1	49.90	3	50.10	50.70	-2	5,268	-0.04%
2021/03/10	12	50.66	10	50.71	50.30	2	5,244	0.04%
2021/03/09	16	51.04	23	51.24	51.30	-7	5,193	-0.13%
2021/03/08	14	50.43	21	50.12	49.85	-7	5,083	-0.14%
2021/03/05	7	50.09	7	49.56	49.15	0	5,033	0.00%
2021/03/04	5	49.49	6	49.71	50.20	-1	4,909	-0.02%
2021/03/03	10	48.82	10	48.88	49.10	0	4,795	0.00%
2021/03/02	11	49.94	8	48.34	48.10	3	4,671	0.06%
2021/02/26	19	49.22	43	49.82	50.20	-24	4,017	-0.60%
2021/02/25	3	45.55	0	0.00	45.65	3	3,412	0.09%
2021/02/24	1	45.00	0	0.00	45.10	1	3,427	0.03%
2021/02/23	2	45.53	0	0.00	45.80	2	3,434	0.06%
2021/02/22	0	0.00	3	45.57	45.80	-3	3,448	-0.09%
2021/02/19	0	0.00	3	44.47	44.65	-3	3,433	-0.09%
2021/02/18	2	43.95	6	44.37	44.55	-4	3,467	-0.12%
2021/02/17	0	0.00	1	43.90	43.60	-1	3,462	-0.03%
2021/02/05	170	43.50	2	43.80	43.70	168	3,442	4.88%	大買/鉅額交易
2021/02/03	30	42.95	0	0.00	42.65	30	3,446	0.87%
2021/02/01	1	41.65	14	41.71	41.65	-13	3,650	-0.36%
2021/01/29	0	0.00	10	42.25	42.60	-10	3,822	-0.26%
2021/01/28	2	43.10	1	43.40	42.80	1	3,810	0.03%
2021/01/26	4	43.23	0	0.00	43.15	4	3,780	0.11%
2021/01/22	0	0.00	1	42.75	43.15	-1	3,775	-0.03%
2021/01/21	1	42.60	16	42.89	42.60	-15	3,768	-0.40%
2021/01/20	8	43.86	1	43.90	43.45	7	3,747	0.19%
2021/01/15	2	46.75	7	46.69	45.65	-5	3,672	-0.14%
2021/01/14	10	45.65	4	46.10	46.15	6	3,537	0.17%
2021/01/12	1	44.55	0	0.00	44.15	1	3,495	0.03%
2021/01/08	3	44.53	3	44.25	44.30	0	3,529	0.00%
2021/01/07	3	45.20	2	45.55	45.15	1	3,554	0.03%
2021/01/06	4	46.01	1	45.60	45.55	3	3,535	0.08%
2021/01/05	2	47.00	1	46.75	46.75	1	3,511	0.03%
2021/01/04	2	46.95	0	0.00	47.00	2	3,511	0.06%
2020/12/31	1	46.85	0	0.00	46.30	1	3,479	0.03%
2020/12/30	0	0.00	2	46.35	46.50	-2	3,450	-0.06%
2020/12/28	0	0.00	1	46.70	46.60	-1	3,419	-0.03%
2020/12/25	0	0.00	1	46.45	46.45	-1	3,405	-0.03%
2020/12/24	0	0.00	1	46.20	45.65	-1	3,385	-0.03%
2020/12/22	1	46.00	0	0.00	45.60	1	3,377	0.03%
2020/12/18	1	46.40	11	46.32	46.50	-10	3,378	-0.30%
2020/12/17	2	46.03	12	45.97	45.85	-10	3,335	-0.30%
2020/12/16	1	44.40	0	0.00	44.35	1	3,283	0.03%
2020/12/15	1	44.90	0	0.00	43.90	1	3,294	0.03%
2020/12/14	12	45.28	1	44.65	44.70	11	3,329	0.33%
2020/12/11	21	44.54	0	0.00	44.20	21	3,371	0.62%
2020/12/09	0	0.00	3	47.65	47.95	-3	3,236	-0.09%
2020/12/08	4	48.15	10	48.15	47.65	-6	3,227	-0.19%
2020/12/07	4	48.16	4	48.08	48.10	0	3,192	0.00%
2020/12/04	4	47.51	1	47.50	47.50	3	3,174	0.09%
2020/12/03	1.2	47.63	1	47.55	47.30	0.2	3,190	0.01%
2020/12/02	1	48.00	0	0.00	48.00	1	3,185	0.03%
2020/12/01	0	0.00	9	47.27	47.45	-9	3,154	-0.29%
2020/11/30	8	46.35	0	0.00	46.80	8	3,153	0.25%
2020/11/27	0	0.00	1	46.85	46.70	-1	3,468	-0.03%
2020/11/26	0	0.00	1	46.30	46.45	-1	3,661	-0.03%
2020/11/24	0.6	46.30	2	46.45	45.90	-1.4	3,694	-0.04%
2020/11/23	2	46.60	0	0.00	46.30	2	3,682	0.05%
2020/11/19	1	46.10	2	45.90	46.15	-1	3,696	-0.03%
2020/11/17	1	45.80	1	46.05	45.75	0	3,721	0.00%
2020/11/16	4	46.25	0	0.00	46.30	4	3,831	0.10%
2020/11/13	1	46.05	0	0.00	45.75	1	3,907	0.03%
2020/11/11	1	46.55	0	0.00	46.55	1	3,953	0.03%
2020/11/10	11	46.54	0	0.00	46.10	11	4,035	0.27%
2020/11/09	11	47.02	2	46.50	46.35	9	4,039	0.22%
2020/11/06	9	48.46	1	48.55	48.20	8	3,974	0.20%
2020/11/05	0	0.00	2	50.95	50.90	-2	3,849	-0.05%
2020/11/03	0	0.00	2	50.60	50.20	-2	4,172	-0.05%
2020/11/02	2	49.05	0	0.00	49.05	2	4,324	0.05%
2020/10/29	0	0.00	1	49.60	50.20	-1	5,013	-0.02%
2020/10/28	2	49.90	0	0.00	49.60	2	5,864	0.03%
2020/10/27	0	0.00	2	51.00	50.90	-2	6,091	-0.03%
2020/10/23	3	52.57	3	52.30	52.30	0	6,175	0.00%
2020/10/22	0	0.00	1	52.00	52.10	-1	6,157	-0.02%
2020/10/20	2	51.30	0	0.00	51.60	2	6,186	0.03%
2020/10/19	3	52.20	12	51.82	51.90	-9	6,246	-0.14%
2020/10/16	10	52.50	0	0.00	51.10	10	6,416	0.16%
2020/10/15	17	52.52	5	52.44	52.50	12	6,494	0.18%
2020/10/13	1	50.80	2	49.80	50.50	-1	6,414	-0.02%
2020/10/08	1	49.85	0	0.00	49.85	1	6,384	0.02%
2020/09/30	1	48.90	0	0.00	49.10	1	6,500	0.02%
2020/09/25	2	49.35	0	0.00	47.65	2	6,644	0.03%
2020/09/24	0	0.00	13	49.12	49.05	-13	6,633	-0.20%
2020/09/22	0	0.00	50	51.08	51.00	-50	6,726	-0.74%
2020/09/21	1	52.00	0	0.00	51.90	1	6,730	0.01%
2020/09/18	0	0.00	13	52.50	53.00	-13	6,713	-0.19%
2020/09/17	0	0.00	1	52.50	52.30	-1	6,733	-0.01%
2020/09/16	2	52.30	0	0.00	51.80	2	6,734	0.03%
2020/09/15	22	51.94	35	51.26	52.80	-13	6,707	-0.19%
2020/09/14	30	50.35	96	50.43	50.40	-66	6,698	-0.99%
2020/09/11	16	49.70	11	50.15	49.70	5	6,744	0.07%
2020/09/10	1	50.20	11	51.39	50.00	-10	6,757	-0.15%
2020/09/09	40	50.47	13	50.52	50.60	27	6,774	0.40%
2020/09/08	18	49.98	0	0.00	50.00	18	6,791	0.27%
2020/09/07	59	52.07	43	52.70	51.00	16	6,866	0.23%
2020/09/04	41	52.23	0	0.00	52.60	41	7,056	0.58%
2020/09/03	53	53.43	52	54.02	53.30	1	7,034	0.01%
2020/09/02	169	54.15	98	54.73	53.60	71	6,995	1.01%	大買/
2020/09/01	4	53.75	16	53.24	54.10	-12	6,747	-0.18%
2020/08/31	39	49.77	38	49.41	49.20	1	6,630	0.02%
2020/08/28	84	49.93	80	49.95	50.30	4	6,630	0.06%
2020/08/27	3	49.95	0	0.00	49.90	3	6,667	0.04%
2020/08/26	16	50.38	40	50.20	50.10	-24	6,812	-0.35%
2020/08/25	24	50.78	0	0.00	50.90	24	6,813	0.35%
2020/08/24	1	50.40	0	0.00	50.40	1	6,799	0.01%
2020/08/21	1	51.00	12	50.92	51.00	-11	6,832	-0.16%
2020/08/20	5	49.86	16	51.70	50.00	-11	6,892	-0.16%
2020/08/19	17	53.83	23	53.35	53.20	-6	6,765	-0.09%
2020/08/18	7	53.69	54	54.40	53.70	-47	6,689	-0.70%
2020/08/17	44	53.69	1	53.70	53.50	43	6,637	0.65%
2020/08/14	13	53.70	232	54.00	53.90	-219	6,688	-3.27%	大賣/鉅額交易
2020/08/13	67	53.09	3	52.70	53.00	64	6,593	0.97%
2020/08/12	35	53.99	6	53.83	53.30	29	6,543	0.44%
2020/08/11	23	54.80	53	55.54	55.30	-30	6,474	-0.46%
2020/08/10	48	55.04	0	0.00	54.70	48	6,424	0.75%
2020/08/07	36	56.78	6	56.90	55.10	30	6,362	0.47%
2020/08/06	34	57.23	74	57.25	58.40	-40	6,139	-0.65%
2020/08/05	115	56.90	17	57.26	58.00	98	6,004	1.63%	大買/
2020/08/04	68	57.33	56	57.92	57.50	12	5,790	0.21%
2020/08/03	117	54.97	1,481	53.41	56.20	-1,364	5,322	-25.63%	大買/大賣/鉅額交易
2020/07/31	2,768	51.90	1,354	51.90	51.90	1,414	4,519	31.29%	大買/大賣/鉅額交易
2020/07/30	0	0.00	1	47.35	47.20	-1	4,277	-0.02%
2020/07/29	0	0.00	1	45.80	46.25	-1	4,222	-0.02%
2020/07/28	1	44.50	0	0.00	44.50	1	4,215	0.02%
2020/07/24	4	46.85	16	46.68	46.05	-12	4,246	-0.28%
2020/07/23	12	47.08	80	48.28	47.15	-68	4,253	-1.60%
2020/07/22	85	48.18	3	48.47	47.80	82	4,254	1.93%
2020/07/21	0	0.00	32	46.37	47.70	-32	4,074	-0.79%
2020/07/15	1	45.00	0	0.00	44.80	1	4,078	0.02%
2020/07/14	13	45.00	0	0.00	45.00	13	4,213	0.31%
2020/07/13	0	0.00	2	46.10	45.90	-2	4,265	-0.05%
2020/07/10	14	45.25	1	45.35	44.85	13	4,348	0.30%
2020/07/09	1	46.75	0	0.00	46.60	1	4,459	0.02%
2020/07/08	1	46.90	8	47.22	46.85	-7	4,491	-0.16%
2020/07/07	5	47.33	2	47.48	46.80	3	4,490	0.07%
2020/07/06	2	47.90	8	47.55	47.75	-6	4,560	-0.13%
2020/07/01	0	0.00	2	47.55	47.30	-2	4,521	-0.04%
2020/06/29	1	46.05	0	0.00	46.05	1	4,461	0.02%
2020/06/24	0	0.00	13	46.95	46.80	-13	4,460	-0.29%
2020/06/23	4	45.95	0	0.00	45.90	4	4,455	0.09%
2020/06/22	1	46.40	5	46.69	46.60	-4	4,438	-0.09%
2020/06/19	2	45.80	3	45.90	46.00	-1	4,461	-0.02%
2020/06/17	2	45.55	0	0.00	45.05	2	4,391	0.05%
2020/06/16	5	45.53	5	45.49	45.60	0	4,417	0.00%
2020/06/12	4	45.93	10	45.91	46.50	-6	4,474	-0.13%
2020/06/11	8	46.87	8	46.84	46.30	0	4,393	0.00%
2020/06/09	13	44.85	2	44.85	44.85	11	4,267	0.26%
2020/06/08	3	45.52	1	45.55	45.30	2	4,328	0.05%
2020/06/05	3	45.25	19	45.90	45.85	-16	4,260	-0.38%
2020/06/04	3	44.32	0	0.00	44.20	3	4,175	0.07%
2020/06/03	8	44.61	9	45.04	44.65	-1	4,185	-0.02%
2020/06/02	5	44.97	9.2	44.84	45.00	-4.2	4,107	-0.10%
2020/06/01	4	43.36	0	0.00	43.45	4	3,947	0.10%
2020/05/29	0	0.00	2	42.35	42.40	-2	3,925	-0.05%
2020/05/28	3	42.77	15	43.52	42.15	-12	3,943	-0.30%
2020/05/27	6	43.07	10	43.18	42.80	-4	3,904	-0.10%
2020/05/26	3	42.20	1	42.40	42.55	2	3,843	0.05%
2020/05/25	2	42.48	0	0.00	42.25	2	3,839	0.05%
2020/05/22	1	41.60	0	0.00	41.60	1	3,868	0.03%
2020/05/21	2	43.10	0	0.00	41.80	2	3,876	0.05%
2020/05/20	2	41.40	0	0.00	41.20	2	3,805	0.05%
2020/05/19	1	41.25	3	41.15	41.45	-2	3,818	-0.05%
2020/05/18	1	39.35	0	0.00	39.35	1	3,856	0.03%
2020/05/15	1	40.00	0	0.00	40.00	1	3,860	0.03%
2020/05/14	0	0.00	10	40.65	40.60	-10	3,874	-0.26%
2020/05/13	3	42.72	1	42.50	42.40	2	3,844	0.05%
2020/05/12	1	42.95	4	42.54	42.75	-3	3,841	-0.08%
2020/05/07	3	42.37	4	42.10	41.85	-1	3,836	-0.03%
2020/04/29	0	0.00	1	42.50	42.50	-1	3,850	-0.03%
2020/04/28	2	43.00	2	42.43	42.45	0	3,845	0.00%
2020/04/27	2	42.45	1	42.55	42.75	1	3,893	0.03%
2020/04/23	70	41.27	0	0.00	41.05	70	3,823	1.83%
2020/04/22	0	0.00	2	40.33	41.25	-2	3,804	-0.05%
2020/04/21	4	40.88	72	40.22	39.80	-68	3,766	-1.81%
2020/04/20	2	41.90	1	41.90	42.20	1	3,695	0.03%
2020/04/17	3	42.35	1	42.95	41.60	2	3,670	0.05%
2020/04/16	1	41.10	0	0.00	42.35	1	3,527	0.03%
2020/04/15	2	41.00	11	41.55	41.00	-9	3,469	-0.26%
2020/04/14	17	40.83	6	40.53	41.50	11	3,430	0.32%
2020/04/13	1	39.00	4	39.01	38.85	-3	3,288	-0.09%
2020/04/10	2	38.43	0	0.00	38.55	2	3,252	0.06%
2020/04/09	8	39.36	4	39.20	38.55	4	3,263	0.12%
2020/04/08	1	36.90	2	37.00	37.50	-1	3,168	-0.03%
2020/04/07	2	36.65	0	0.00	36.50	2	3,124	0.06%
2020/04/06	1	35.65	0	0.00	35.55	1	3,130	0.03%
2020/03/31	1	34.80	3	34.23	34.65	-2	3,111	-0.06%
2020/03/27	5	35.70	0	0.00	34.80	5	3,074	0.16%
2020/03/26	1	34.95	0	0.00	35.65	1	3,032	0.03%
2020/03/25	1	35.80	4	35.85	35.45	-3	2,985	-0.10%
2020/03/20	3	33.93	6	33.92	34.00	-3	2,908	-0.10%
2020/03/19	3	32.93	14	32.74	31.70	-11	2,868	-0.38%
2020/03/18	3	35.43	0	0.00	35.20	3	2,785	0.11%
2020/03/17	1	36.85	1	37.05	36.00	0	2,738	0.00%
2020/03/16	3	37.93	0	0.00	37.00	3	2,702	0.11%
2020/03/13	5	39.00	5	38.50	39.05	0	2,719	0.00%
2020/03/12	11	42.46	10	41.40	42.10	1	2,630	0.04%
2020/03/11	0	0.00	3	45.68	45.00	-3	2,538	-0.12%
2020/03/10	1	44.70	3	44.77	44.80	-2	2,521	-0.08%
2020/03/09	2	44.40	0	0.00	44.55	2	2,495	0.08%
2020/03/06	2	45.70	0	0.00	45.65	2	2,446	0.08%
2020/03/03	0	0.00	3	46.60	46.85	-3	2,464	-0.12%
2020/02/27	3	44.90	0	0.00	44.85	3	2,427	0.12%
2020/02/26	2	46.40	0	0.00	46.40	2	2,382	0.08%
2020/02/25	0	0.00	2	47.40	46.90	-2	2,365	-0.08%
2020/02/24	2	46.35	1	46.35	46.15	1	2,352	0.04%
2020/02/21	1	47.90	0	0.00	47.65	1	2,345	0.04%
2020/02/19	10	48.40	0	0.00	48.20	10	2,331	0.43%
2020/02/18	3	47.90	0	0.00	48.40	3	2,295	0.13%
2020/02/17	0	0.00	1	48.70	48.30	-1	2,334	-0.04%
2020/02/14	0	0.00	1	47.50	47.45	-1	2,350	-0.04%
2020/02/12	0	0.00	1	47.25	47.40	-1	2,698	-0.04%
2020/02/11	0	0.00	2	46.15	46.35	-2	2,854	-0.07%
2020/02/10	2	45.00	0	0.00	45.05	2	3,051	0.07%
2020/02/05	2	46.63	0	0.00	46.10	2	3,350	0.06%
2020/02/04	0	0.00	2	46.35	47.40	-2	3,391	-0.06%
2020/02/03	2	44.70	0	0.00	45.20	2	3,480	0.06%
2020/01/31	1	47.50	1	47.95	47.50	0	3,623	0.00%
2020/01/30	3	48.13	2	48.23	48.00	1	4,256	0.02%
2020/01/20	3	53.40	0	0.00	53.30	3	4,267	0.07%
2020/01/17	0	0.00	2	54.10	53.30	-2	4,296	-0.05%
2020/01/10	1	53.10	0	0.00	53.10	1	4,678	0.02%
2020/01/08	2	52.65	15	53.60	52.60	-13	5,326	-0.24%
2020/01/07	1	54.60	1	56.00	54.70	0	5,663	0.00%
2020/01/06	4	55.78	31	55.67	55.60	-27	5,675	-0.48%
2020/01/03	1	57.30	7	56.90	56.60	-6	5,665	-0.11%
2020/01/02	0	0.00	1	57.50	57.70	-1	5,681	-0.02%
2019/12/30	15	57.57	3	57.10	56.70	12	5,737	0.21%
2019/12/27	0	0.00	2	57.10	57.10	-2	5,690	-0.04%
2019/12/26	0	0.00	1	57.00	56.70	-1	5,673	-0.02%
2019/12/25	0	0.00	0	56.30	56.50	0	5,675	0.00%
2019/12/24	0	0.00	10	55.80	55.70	-10	5,699	-0.18%
2019/12/20	1	56.30	1	56.60	56.20	0	5,724	0.00%
2019/12/19	15	56.44	5	56.50	56.50	10	5,743	0.17%
2019/12/18	10	57.36	3	57.33	56.90	7	5,766	0.12%
2019/12/17	21	56.97	2	57.10	57.00	19	5,855	0.32%
2019/12/13	3	56.27	6	56.20	56.00	-3	5,931	-0.05%
2019/12/11	9	57.23	2	57.10	57.10	7	5,931	0.12%
2019/12/10	0	0.00	1	57.50	57.60	-1	5,945	-0.02%
2019/12/09	0	0.00	1	56.00	55.90	-1	5,894	-0.02%
2019/12/06	1	55.60	1	55.80	55.60	0	5,930	0.00%
2019/12/05	0	0.00	1	55.50	55.50	-1	5,982	-0.02%
2019/12/04	4	54.65	1	55.10	54.60	3	5,992	0.05%
2019/12/03	0	0.00	2	55.05	55.30	-2	6,008	-0.03%
2019/12/02	0	0.00	1	54.60	54.60	-1	6,029	-0.02%
2019/11/29	7	55.63	1	55.50	55.40	6	6,032	0.10%
2019/11/27	0	0.00	1	55.60	55.50	-1	6,163	-0.02%
2019/11/22	1	55.40	0	0.00	55.40	1	6,591	0.02%
2019/11/20	3	55.10	1	55.10	55.10	2	6,689	0.03%
2019/11/15	3	55.80	1	55.80	56.00	2	6,878	0.03%
2019/11/14	2	55.10	6	55.00	55.00	-4	6,901	-0.06%
2019/11/13	0	0.00	4	56.40	56.10	-4	6,916	-0.06%
2019/11/11	7	57.44	2	58.80	55.80	5	7,019	0.07%
2019/11/08	3	61.30	11	60.59	60.10	-8	6,897	-0.12%
2019/11/07	13	65.39	19	63.09	62.80	-6	6,827	-0.09%
2019/11/06	19	68.66	15	67.26	66.30	4	6,655	0.06%
2019/11/05	2	67.60	2	67.20	67.20	0	6,493	0.00%
2019/11/04	5	67.70	10	67.57	67.70	-5	6,517	-0.08%
2019/11/01	2	67.10	11	66.98	67.60	-9	6,488	-0.14%
2019/10/31	15	66.77	6	66.43	66.30	9	6,466	0.14%
2019/10/30	14	67.21	9	66.93	67.20	5	6,403	0.08%
2019/10/29	40	67.35	48	67.55	67.70	-8	6,323	-0.13%
2019/10/28	5	64.00	4	63.73	63.80	1	5,741	0.02%
2019/10/25	5	62.72	16	62.51	62.50	-11	5,747	-0.19%
2019/10/24	1	62.90	50	63.07	63.20	-49	5,844	-0.84%
2019/10/23	12	62.20	3	62.37	62.40	9	5,862	0.15%
2019/10/22	43	63.10	305	64.11	63.00	-262	5,810	-4.51%	大賣/鉅額交易
2019/10/21	4	62.33	1	62.00	62.80	3	5,646	0.05%
2019/10/18	2	61.80	7	61.84	62.10	-5	5,594	-0.09%
2019/10/17	4	62.05	29	62.13	62.10	-25	5,546	-0.45%
2019/10/16	39	63.38	220	64.86	61.40	-181	5,476	-3.30%	大賣/鉅額交易
2019/10/15	516	64.12	21	63.66	64.20	495	5,053	9.80%	大買/鉅額交易
2019/10/14	4	58.35	0	0.00	58.40	4	4,701	0.09%
2019/10/08	1	58.10	1	58.30	57.80	0	4,685	0.00%
2019/10/07	5	57.80	0	0.00	58.00	5	4,676	0.11%
2019/10/04	2	56.80	2	56.80	56.80	0	4,681	0.00%
2019/10/03	0	0.00	1	56.50	56.90	-1	4,645	-0.02%
2019/10/02	0	0.00	17	56.70	57.10	-17	4,791	-0.35%
2019/09/27	4	56.10	20	56.45	55.90	-16	5,072	-0.32%
2019/09/26	0	0.00	1	57.30	57.10	-1	5,106	-0.02%
2019/09/25	1	58.00	10	58.00	57.80	-9	5,178	-0.17%
2019/09/24	13	58.86	12	58.40	58.60	1	5,201	0.02%
2019/09/23	2	57.80	10	58.15	58.90	-8	5,188	-0.15%
2019/09/20	11	58.81	23	58.02	57.80	-12	5,158	-0.23%
2019/09/19	0	0.00	14	57.97	58.30	-14	5,046	-0.28%
2019/09/18	0	0.00	5	58.00	57.20	-5	5,058	-0.10%
2019/09/17	1	57.50	2	56.95	56.80	-1	5,021	-0.02%
2019/09/16	57	57.73	5	57.50	57.60	52	5,045	1.03%
2019/09/12	1	58.30	4	58.20	57.80	-3	5,051	-0.06%
2019/09/11	0	0.00	3	57.00	57.00	-3	5,020	-0.06%
2019/09/10	0	0.00	2	57.00	57.00	-2	5,016	-0.04%
2019/09/09	8	57.56	8	57.91	57.80	0	5,071	0.00%
2019/09/06	1	57.10	3	57.10	56.90	-2	5,046	-0.04%
2019/09/05	3	57.10	0	0.00	56.80	3	5,029	0.06%
2019/09/04	0	0.00	71	57.40	57.40	-71	5,006	-1.42%
2019/09/02	31	56.80	0	0.00	57.10	31	5,012	0.62%
2019/08/30	59	57.37	22	57.32	56.80	37	5,006	0.74%
2019/08/29	2	58.10	1	57.80	58.00	1	4,901	0.02%
2019/08/28	30	59.80	21	58.91	59.20	9	4,787	0.19%
2019/08/27	4	59.23	4	58.93	59.50	0	4,670	0.00%
2019/08/26	0	0.00	1	56.80	56.80	-1	4,483	-0.02%
2019/08/23	13	57.69	6	57.90	57.90	7	4,476	0.16%
2019/08/22	5	57.46	3	57.33	57.20	2	4,483	0.04%
2019/08/21	21	56.82	93	56.54	57.50	-72	4,433	-1.62%
2019/08/20	71	56.30	5	56.92	55.80	66	4,345	1.52%
2019/08/19	36	56.23	5	56.52	56.90	31	4,309	0.72%
2019/08/16	9	56.04	1	56.00	56.10	8	4,274	0.19%
2019/08/15	20	54.49	79	55.76	56.30	-59	4,212	-1.40%
2019/08/14	66	55.32	8	55.79	55.20	58	4,113	1.41%
2019/08/13	2	55.95	2	55.35	55.90	0	3,973	0.00%
2019/08/12	6	54.93	6	54.78	55.30	0	3,906	0.00%
2019/08/08	2	53.45	6	53.52	53.40	-4	3,809	-0.11%
2019/08/07	2	52.15	4	52.35	52.20	-2	3,784	-0.05%
2019/08/06	5	50.60	12	51.11	52.20	-7	3,783	-0.19%
2019/08/05	4	51.20	0	0.00	50.00	4	3,728	0.11%
2019/08/02	1	53.30	2	53.50	52.30	-1	3,701	-0.03%
2019/08/01	1	55.00	2	54.65	54.40	-1	3,686	-0.03%
2019/07/31	4	55.25	2	55.10	55.60	2	3,662	0.05%
2019/07/30	2	53.80	1	53.50	54.20	1	3,576	0.03%
2019/07/29	5	54.94	2	54.70	54.10	3	3,565	0.08%
2019/07/26	3	54.47	23	54.10	55.00	-20	3,490	-0.57%
2019/07/25	1	53.50	4	53.70	53.80	-3	3,391	-0.09%
2019/07/24	0	0.00	15	52.60	52.60	-15	3,365	-0.45%
2019/07/23	1	52.90	1	52.40	52.40	0	3,432	0.00%
2019/07/22	1	52.20	0	0.00	52.20	1	3,480	0.03%
2019/07/19	1	52.10	2	52.20	52.20	-1	3,482	-0.03%
2019/07/18	1	52.60	0	0.00	52.10	1	3,514	0.03%
2019/07/17	23	53.70	6	53.88	53.30	17	3,537	0.48%
2019/07/16	3	53.40	1	53.20	53.30	2	3,436	0.06%
2019/07/11	3	53.30	2	52.80	52.70	1	3,582	0.03%
2019/07/10	2	52.80	1	52.70	52.70	1	3,623	0.03%
2019/07/09	0	0.00	9	52.80	52.40	-9	4,039	-0.22%
2019/07/08	7	53.70	9	53.20	53.00	-2	4,095	-0.05%
2019/07/05	1	52.40	7	52.50	53.00	-6	4,034	-0.15%
2019/07/04	5	53.06	9	52.87	52.40	-4	4,054	-0.10%
2019/07/03	1	52.00	2	51.05	51.10	-1	3,897	-0.03%
2019/07/02	36	51.39	12	51.63	51.90	24	3,988	0.60%
2019/07/01	1	50.50	2	50.40	50.70	-1	3,962	-0.03%
2019/06/28	1	49.55	0	0.00	49.55	1	4,010	0.02%
2019/06/25	5	50.88	0	0.00	50.00	5	4,187	0.12%
2019/06/21	1	49.85	3	50.70	49.35	-2	4,231	-0.05%
2019/06/20	1	50.60	0	0.00	51.00	1	4,253	0.02%
2019/06/19	2	50.40	2	50.40	50.30	0	4,375	0.00%
2019/06/17	25	51.42	27	50.74	50.10	-2	4,685	-0.04%
2019/06/14	5	50.00	2	49.93	50.70	3	5,180	0.06%
2019/06/13	1	49.15	1	49.65	49.25	0	5,243	0.00%
2019/06/12	2	49.33	1	49.05	49.20	1	5,318	0.02%
2019/06/11	7	49.65	8	49.72	49.60	-1	5,363	-0.02%
2019/06/06	1	48.00	3	48.18	48.00	-2	5,424	-0.04%
2019/06/05	2	50.25	1	49.95	49.00	1	5,527	0.02%
2019/06/04	1	49.35	1	49.80	49.30	0	5,692	0.00%
2019/05/31	1	50.30	3	50.47	50.20	-2	5,830	-0.03%
2019/05/30	5	50.74	4	50.83	49.75	1	5,885	0.02%
2019/05/29	5	49.87	4	50.50	50.40	1	5,846	0.02%
2019/05/28	1	49.55	1	49.60	49.00	0	5,787	0.00%
2019/05/27	1	48.25	18	48.48	49.20	-17	5,793	-0.29%
2019/05/24	12	48.90	0	0.00	47.70	12	5,805	0.21%
2019/05/23	1	48.75	1	48.65	49.00	0	5,822	0.00%
2019/05/22	0	0.00	1	50.00	49.80	-1	6,129	-0.02%
2019/05/21	2	49.15	1	49.15	49.60	1	6,289	0.02%
2019/05/20	1	49.10	0	0.00	48.75	1	6,404	0.02%
2019/05/17	3	49.70	2	51.10	50.00	1	6,443	0.02%
2019/05/16	5	50.94	2	50.65	50.20	3	6,457	0.05%
2019/05/15	22	51.77	3	51.83	51.50	19	6,640	0.29%
2019/05/14	1	50.90	7	50.87	51.80	-6	6,759	-0.09%
2019/05/13	0	0.00	14	51.76	51.00	-14	6,863	-0.20%
2019/05/10	1	52.90	5	52.94	52.90	-4	6,886	-0.06%
2019/05/09	1	55.40	22	55.82	53.60	-21	6,898	-0.30%
2019/05/08	4	55.23	14	55.46	55.00	-10	6,883	-0.15%
2019/05/06	2	56.30	1	55.90	55.90	1	6,964	0.01%
2019/05/03	4	57.90	9	57.97	58.20	-5	6,923	-0.07%
2019/04/29	2	56.00	0	0.00	55.40	2	6,868	0.03%
2019/04/26	15	57.31	0	0.00	57.10	15	6,828	0.22%
2019/04/25	3	58.53	6	58.80	58.60	-3	6,898	-0.04%
2019/04/24	4	58.98	2	59.25	58.70	2	6,943	0.03%
2019/04/23	2	59.20	23	59.59	59.90	-21	6,911	-0.30%
2019/04/22	0	0.00	2	59.55	58.80	-2	6,873	-0.03%
2019/04/19	16	58.43	1	58.50	58.50	15	6,956	0.22%
2019/04/18	6	59.57	15	59.05	58.10	-9	6,932	-0.13%
2019/04/17	4	60.20	0	59.70	59.60	4	6,917	0.06%
2019/04/16	3	60.47	1	60.70	60.60	2	6,899	0.03%
2019/04/15	26	62.25	19	63.34	61.10	7	6,995	0.10%
2019/04/12	1	58.80	16	59.18	59.60	-15	6,710	-0.22%
2019/04/11	3	58.93	0	0.00	58.00	3	6,682	0.04%
2019/04/10	4	60.05	2	60.40	59.40	2	6,618	0.03%
2019/04/09	16	60.44	2	60.60	60.30	14	6,559	0.21%
2019/04/08	10	61.50	28	61.74	61.70	-18	6,502	-0.28%
2019/04/03	3	60.23	56	60.00	60.00	-53	6,381	-0.83%
2019/04/02	3	59.93	10	59.40	59.60	-7	6,346	-0.11%
2019/04/01	1	60.00	6	58.97	59.40	-5	6,285	-0.08%
2019/03/29	6	58.00	30	58.14	58.20	-24	6,159	-0.39%
2019/03/28	0	0.00	1	58.20	58.10	-1	6,165	-0.02%
2019/03/27	1	57.30	1	58.00	58.10	0	6,192	0.00%
2019/03/25	0	0.00	3	57.30	57.50	-3	6,139	-0.05%
2019/03/22	6	59.82	2	60.05	59.10	4	6,089	0.07%
2019/03/21	106	60.50	7	60.74	60.50	99	6,019	1.64%	大買/
2019/03/20	4	59.93	12	59.68	60.10	-8	5,947	-0.13%
2019/03/19	60	59.97	78	59.28	60.10	-18	5,852	-0.31%
2019/03/18	2	56.15	8	56.05	55.50	-6	5,334	-0.11%
2019/03/15	1	56.30	2	55.60	55.30	-1	5,433	-0.02%
2019/03/14	1	55.00	3	55.57	54.90	-2	5,714	-0.04%
2019/03/13	1	55.20	3	54.63	55.00	-2	5,895	-0.03%
2019/03/12	4	55.68	2	54.85	54.50	2	5,936	0.03%
2019/03/11	4	55.25	1	55.50	55.00	3	6,024	0.05%
2019/03/08	2	55.10	4	54.23	54.30	-2	6,167	-0.03%
2019/03/07	4	54.28	4	53.28	53.00	0	6,259	0.00%
2019/03/06	3	54.40	104	54.45	54.60	-101	6,341	-1.59%	大賣/鉅額交易
2019/03/05	1	53.10	105	53.74	53.80	-104	6,336	-1.64%	大賣/鉅額交易
2019/03/04	1	52.80	1	52.70	52.50	0	6,321	0.00%
2019/02/27	0	0.00	1	52.40	52.30	-1	6,369	-0.02%
2019/02/26	46	52.55	1	53.40	52.50	45	6,482	0.69%
2019/02/25	30	53.20	1	54.00	53.20	29	6,681	0.43%
2019/02/22	60	53.32	2	53.80	53.50	58	6,774	0.86%
2019/02/21	26	56.04	140	56.23	54.40	-114	6,807	-1.67%	大賣/鉅額交易
2019/02/20	0.3	54.30	90	54.67	54.30	-89.8	6,657	-1.35%
2019/02/19	31	52.68	3	53.20	53.70	28	6,603	0.42%
2019/02/15	61	52.76	3	52.50	52.40	58	7,038	0.82%
2019/02/14	229	54.78	21	54.77	53.10	208	7,195	2.89%	大買/鉅額交易
2019/02/13	5	53.24	0	0.00	52.20	5	7,106	0.07%
2019/02/12	10	52.70	15	53.83	54.20	-5	7,212	-0.07%
2019/02/11	0	0.00	4	51.78	52.00	-4	7,137	-0.06%
2019/01/30	3	51.57	2	52.35	50.90	1	7,254	0.01%
2019/01/29	1	50.90	0	0.00	51.80	1	7,308	0.01%
2019/01/28	7	51.33	4	51.70	51.60	3	7,372	0.04%
2019/01/25	0	0.00	14	50.16	50.30	-14	7,634	-0.18%
2019/01/24	2	49.50	5	49.39	49.30	-3	7,777	-0.04%
2019/01/23	0	0.00	2	49.80	49.65	-2	7,877	-0.03%
2019/01/22	1	49.65	2	49.70	49.40	-1	7,930	-0.01%
2019/01/21	3	49.77	20	49.84	49.60	-17	8,009	-0.21%
2019/01/17	16	50.05	3	50.63	49.35	13	8,256	0.16%
2019/01/16	0	0.00	21	51.13	51.80	-21	8,237	-0.25%
2019/01/11	11	52.11	6	52.30	50.70	5	8,592	0.06%
2019/01/10	1	51.00	0	0.00	51.20	1	8,559	0.01%
2019/01/09	10	51.50	3	51.70	51.60	7	8,609	0.08%
2019/01/08	7	50.37	2	50.85	50.60	5	8,576	0.06%
2019/01/07	3	50.28	6	50.38	50.30	-3	8,570	-0.04%
2019/01/04	4	46.38	16	47.56	48.50	-12	8,513	-0.14%
2019/01/03	2	46.65	0	0.00	46.60	2	8,602	0.02%
2019/01/02	1	48.60	0	0.00	47.50	1	8,809	0.01%
2018/12/27	1	48.15	2	48.55	48.00	-1	9,013	-0.01%
2018/12/26	1	48.60	2	48.83	47.10	-1	9,083	-0.01%
2018/12/25	1	46.90	0	0.00	48.20	1	9,276	0.01%
2018/12/22	1	48.45	1	48.80	48.30	0	9,637	0.00%
2018/12/21	9	46.94	5	47.74	49.00	4	9,683	0.04%
2018/12/20	0	0.00	60	47.58	47.00	-60	9,656	-0.62%
2018/12/19	0	0.00	1	48.10	48.10	-1	9,624	-0.01%
2018/12/18	3	48.17	3	48.23	48.00	0	9,619	0.00%
2018/12/14	6	49.08	12	48.70	49.35	-6	9,598	-0.06%
2018/12/13	3	48.90	3	48.57	49.30	0	9,544	0.00%
2018/12/12	13	49.69	5	49.47	49.45	8	9,529	0.08%
2018/12/11	6	48.03	5	48.12	48.30	1	9,458	0.01%
2018/12/10	16	47.32	11	47.46	46.90	5	9,421	0.05%
2018/12/07	26	50.37	18	50.46	49.35	8	9,252	0.09%
2018/12/06	7	55.06	21	52.60	51.50	-14	8,950	-0.16%
2018/12/05	5	54.76	19	54.79	54.90	-14	8,793	-0.16%
2018/12/04	40	56.48	17	56.73	56.00	23	8,855	0.26%
2018/12/03	42	55.62	5	53.92	56.10	37	8,835	0.42%
2018/11/30	2	52.70	27	54.07	52.90	-25	8,718	-0.29%
2018/11/29	30	52.94	8	52.84	52.00	22	8,458	0.26%
2018/11/28	3	51.60	5	51.02	51.90	-2	8,366	-0.02%
2018/11/27	4	50.10	3	50.07	51.00	1	8,404	0.01%
2018/11/26	13	49.58	9	49.54	49.40	4	8,372	0.05%
2018/11/23	23	49.65	27	49.24	48.70	-4	8,377	-0.05%
2018/11/22	18	52.35	12	52.99	50.60	6	8,321	0.07%
2018/11/21	16	52.41	21	53.09	53.10	-5	8,119	-0.06%
2018/11/20	4	52.45	1	52.30	52.70	3	8,002	0.04%
2018/11/19	3	53.27	17	53.32	53.40	-14	7,924	-0.18%
2018/11/16	12	52.42	15	52.46	51.60	-3	7,764	-0.04%
2018/11/15	1	52.20	5	52.42	52.40	-4	7,696	-0.05%
2018/11/14	44	52.46	25	53.05	52.50	19	7,556	0.25%
2018/11/13	8	49.65	7	49.27	49.50	1	7,234	0.01%
2018/11/12	5	49.11	5	48.81	48.95	0	7,046	0.00%
2018/11/09	27	48.08	25	48.64	48.90	2	6,990	0.03%
2018/11/08	19	48.19	15	48.52	47.05	4	6,783	0.06%
2018/11/07	55	47.83	68	47.68	47.95	-13	6,736	-0.19%
2018/11/06	22	48.10	22	47.33	46.30	0	6,684	0.00%
2018/11/05	13	47.23	18	47.07	47.40	-5	6,588	-0.08%
2018/11/02	42	48.26	28	48.31	48.20	14	6,511	0.22%
2018/11/01	3	50.33	48	50.88	51.30	-45	6,165	-0.73%
2018/10/31	5	49.24	2	49.40	48.00	3	6,075	0.05%
2018/10/30	0	0.00	6	47.83	48.50	-6	6,028	-0.10%
2018/10/29	0	0.00	8	47.26	47.65	-8	6,022	-0.13%
2018/10/26	20	48.11	7	48.95	46.00	13	6,001	0.22%
2018/10/25	20	48.93	8	48.31	48.45	12	5,967	0.20%
2018/10/24	22	51.61	9	51.43	50.90	13	5,993	0.22%
2018/10/23	14	51.69	10	52.65	50.70	4	5,973	0.07%
2018/10/22	23	52.11	19	52.55	52.30	4	6,050	0.07%
2018/10/19	428	49.51	446	49.60	50.70	-18	5,930	-0.30%	大買/大賣/
2018/10/18	3	49.08	1	48.85	48.45	2	5,829	0.03%
2018/10/17	13	49.09	4	48.94	48.25	9	5,994	0.15%
2018/10/16	2	47.98	7	48.59	48.10	-5	6,125	-0.08%
2018/10/15	3	47.40	1	47.50	47.40	2	6,159	0.03%
2018/10/12	1	46.10	1	45.15	47.00	0	6,344	0.00%
2018/10/11	13	44.62	108	44.66	44.45	-95	6,514	-1.46%	大賣/
2018/10/09	15	50.27	21	50.06	48.75	-6	6,289	-0.10%
2018/10/08	13	54.58	2	54.50	53.40	11	6,050	0.18%
2018/10/05	16	55.85	124	53.95	53.30	-108	5,974	-1.81%	大賣/鉅額交易
2018/10/04	1	55.60	1	55.00	56.70	0	5,850	0.00%
2018/10/03	31	57.93	6	57.80	56.10	25	5,789	0.43%
2018/10/02	6	56.07	13	55.92	55.70	-7	5,593	-0.13%
2018/10/01	25	54.48	35	56.56	57.50	-10	5,482	-0.18%
2018/09/28	2	52.10	2.6	52.40	52.40	-0.6	5,263	-0.01%
2018/09/27	0	51.40	53	51.72	51.30	-53	5,242	-1.01%
2018/09/26	1	52.60	1	51.70	51.70	0	5,240	0.00%
2018/09/25	1	51.50	2	51.50	51.50	-1	5,224	-0.02%
2018/09/21	0	0.00	2	50.85	51.40	-2	5,236	-0.04%
2018/09/20	0	0.00	2	50.10	50.20	-2	5,264	-0.04%
2018/09/19	0	0.00	1	51.20	50.90	-1	5,261	-0.02%
2018/09/18	0	0.00	3	50.13	50.30	-3	5,259	-0.06%
2018/09/17	1	52.10	1	51.50	51.40	0	5,256	0.00%
2018/09/14	4	51.85	0	0.00	52.00	4	5,238	0.08%
2018/09/13	1	51.20	3	51.07	50.70	-2	5,246	-0.04%
2018/09/12	2	49.98	0	0.00	51.30	2	5,242	0.04%
2018/09/11	4	49.48	6	49.32	50.50	-2	5,246	-0.04%
2018/09/10	7	49.11	9	50.18	48.20	-2	5,217	-0.04%
2018/09/07	7	51.96	0	0.00	51.40	7	5,124	0.14%
2018/09/06	18	56.67	13	55.18	55.10	5	5,042	0.10%
2018/09/05	11	55.09	0	0.00	54.80	11	4,910	0.22%
2018/09/04	2	54.70	0	0.00	54.80	2	4,947	0.04%
2018/09/03	2	54.35	5	55.42	54.60	-3	4,929	-0.06%
2018/08/30	2	59.00	3	59.00	58.50	-1	5,008	-0.02%
2018/08/29	2	58.40	1	58.40	58.40	1	5,200	0.02%
2018/08/28	4	56.23	2	56.15	55.50	2	5,216	0.04%
2018/08/27	1	54.40	1	54.10	55.20	0	5,241	0.00%
2018/08/24	0	0.00	5	53.62	53.40	-5	5,258	-0.10%
2018/08/23	1	53.80	10	54.29	53.90	-9	5,307	-0.17%
2018/08/22	1	54.80	1	54.50	54.30	0	5,357	0.00%
2018/08/21	2	53.30	1	53.50	53.50	1	5,428	0.02%
2018/08/20	8	53.56	2	53.00	53.30	6	5,452	0.11%
2018/08/17	0	0.00	1	57.40	56.90	-1	5,360	-0.02%
2018/08/16	3	56.40	1	56.40	56.70	2	5,465	0.04%
2018/08/14	1	58.50	0	0.00	58.90	1	5,475	0.02%
2018/08/13	8	58.69	0	0.00	58.20	8	5,609	0.14%
2018/08/10	2	61.75	0	0.00	61.30	2	5,574	0.04%
2018/08/09	1	61.90	0	0.00	61.70	1	5,699	0.02%
2018/08/07	3	63.20	0	0.00	62.30	3	5,763	0.05%
2018/08/06	1	63.00	6	63.05	63.10	-5	5,704	-0.09%
2018/08/03	7	62.01	5	62.60	61.80	2	5,672	0.04%
2018/08/02	1	62.50	1	61.20	61.10	0	5,662	0.00%
2018/08/01	3	62.33	7	62.69	62.50	-4	5,636	-0.07%
2018/07/31	4	61.63	9	61.19	60.60	-5	5,546	-0.09%
2018/07/30	4	60.75	7	60.66	60.40	-3	5,491	-0.05%
2018/07/27	11	60.23	11	60.58	62.20	0	5,676	0.00%
2018/07/26	2	60.70	10	60.60	61.00	-8	5,536	-0.14%
2018/07/25	0	0.00	4	60.95	60.80	-4	5,528	-0.07%
2018/07/24	108	60.40	22	60.92	61.10	86	5,503	1.56%	大買/
2018/07/23	165	65.86	9	64.71	63.60	156	5,308	2.94%	大買/鉅額交易
2018/07/20	5	67.24	12	67.48	67.80	-7	5,209	-0.13%
2018/07/19	33	68.54	112	67.38	66.30	-79	5,284	-1.49%	大賣/
2018/07/18	130	66.49	52	67.16	67.90	78	5,321	1.47%	大買/
2018/07/17	1	62.70	22	62.54	62.30	-21	5,165	-0.41%
2018/07/13	1	62.30	0	0.00	62.40	1	5,435	0.02%
2018/07/11	2	60.55	2	60.75	60.50	0	6,117	0.00%
2018/07/10	2	59.20	4	59.20	59.40	-2	6,364	-0.03%
2018/07/09	0	0.00	4	61.30	61.00	-4	6,770	-0.06%
2018/07/06	5	60.90	1	61.70	61.10	4	6,760	0.06%
2018/07/05	1	62.10	0.3	62.00	61.70	0.7	6,752	0.01%
2018/07/04	7	62.90	0	0.00	62.70	7	6,764	0.10%
2018/07/03	0	0.00	1	63.20	62.20	-1	6,799	-0.01%
2018/07/02	3	63.50	3	63.20	63.00	0	6,841	0.00%
2018/06/29	20	64.70	0	0.00	64.40	20	6,841	0.29%
2018/06/28	1	62.80	2	63.05	62.70	-1	6,809	-0.01%
2018/06/27	4	63.25	0	0.00	62.70	4	6,849	0.06%
2018/06/25	0	0.00	19	63.34	63.00	-19	6,880	-0.28%
2018/06/20	3	63.90	51	63.73	63.30	-48	6,947	-0.69%
2018/06/19	10	65.80	13	65.21	65.00	-3	6,953	-0.04%
2018/06/15	1	66.40	2	66.00	66.40	-1	6,975	-0.01%
2018/06/14	2	66.20	3	66.17	65.50	-1	6,966	-0.01%
2018/06/13	16	65.51	5	65.46	65.50	11	7,088	0.16%
2018/06/12	1	65.70	0	0.00	65.10	1	7,191	0.01%
2018/06/08	14	67.17	11	66.55	66.70	3	7,249	0.04%
2018/06/07	29	67.79	43	68.00	66.80	-14	7,316	-0.19%
2018/06/06	99	69.65	58	69.67	69.50	41	7,194	0.57%
2018/06/05	39	67.01	6	66.97	67.30	33	7,006	0.47%
2018/06/04	5	66.00	6	65.80	65.70	-1	7,034	-0.01%
2018/06/01	1	64.90	3	64.77	64.80	-2	7,030	-0.03%
2018/05/31	2	65.35	1	66.50	64.30	1	7,037	0.01%
2018/05/30	6	66.65	2	66.40	65.80	4	7,034	0.06%
2018/05/29	25	67.30	13	66.65	66.00	12	7,029	0.17%
2018/05/28	1	66.80	3	66.07	66.80	-2	6,988	-0.03%
2018/05/25	0	0.00	2	65.80	65.90	-2	7,093	-0.03%
2018/05/24	42	66.06	17	65.82	66.60	25	7,119	0.35%
2018/05/23	6	65.12	6	65.13	65.10	0	7,096	0.00%
2018/05/22	3	64.97	1	64.50	64.50	2	7,150	0.03%
2018/05/21	7.1	65.92	22	66.10	65.10	-14.9	7,327	-0.20%
2018/05/18	0.1	64.50	0	0.00	64.40	0.1	7,305	0.00%
2018/05/17	3	64.30	23	65.59	64.20	-20	7,663	-0.26%
2018/05/16	1	63.00	2	62.70	63.00	-1	7,943	-0.01%
2018/05/15	5	64.00	7	63.40	63.10	-2	8,215	-0.02%
2018/05/14	1	63.80	0	0.00	63.80	1	8,670	0.01%
2018/05/11	2	64.90	1	65.10	64.50	1	8,955	0.01%
2018/05/10	8	64.60	2	65.10	64.50	6	9,567	0.06%
2018/05/09	2	63.95	1	63.60	63.00	1	9,803	0.01%
2018/05/08	1	63.40	0	0.00	63.80	1	10,168	0.01%
2018/05/07	36	62.20	37	62.57	62.70	-1	10,436	-0.01%
2018/05/04	42	60.99	44	61.89	61.20	-2	10,847	-0.02%
2018/05/02	1	64.70	21	65.84	65.60	-20	11,215	-0.18%
2018/04/27	2	64.30	0	0.00	64.20	2	11,456	0.02%
2018/04/26	0	0.00	3	65.20	63.50	-3	11,494	-0.03%
2018/04/25	34	64.67	47	64.13	65.50	-13	11,423	-0.11%
2018/04/24	36	62.62	24	62.94	62.90	12	11,292	0.11%
2018/04/23	36	66.26	11	65.75	66.00	25	11,038	0.23%
2018/04/20	10	68.65	15	68.64	68.10	-5	10,952	-0.05%
2018/04/19	16	67.69	40	68.23	67.80	-24	10,791	-0.22%
2018/04/18	33	69.19	98	68.56	68.50	-65	10,695	-0.61%
2018/04/17	34	74.95	18	71.49	71.00	16	10,337	0.15%
2018/04/16	24	79.38	33.2	79.32	78.20	-9.2	10,028	-0.09%
2018/04/13	201.2	78.81	211	78.22	77.50	-9.8	9,783	-0.10%	大買/大賣/
2018/04/12	0	0.00	3	72.60	72.60	-3	9,424	-0.03%
2018/04/11	1	71.00	5	72.20	71.70	-4	9,583	-0.04%
2018/04/10	14	72.04	0	0.00	71.70	14	9,573	0.15%
2018/04/09	7	72.43	5	72.70	72.70	2	9,556	0.02%
2018/04/03	3	70.90	0	0.00	71.20	3	9,530	0.03%
2018/04/02	15	72.88	11	72.59	72.50	4	9,489	0.04%
2018/03/31	0	0.00	8	72.79	72.80	-8	9,492	-0.08%
2018/03/30	0	0.00	10	73.30	72.70	-10	9,500	-0.11%
2018/03/29	2	72.55	25	73.26	72.40	-23	9,550	-0.24%
2018/03/28	15	73.05	10	73.56	72.90	5	9,532	0.05%
2018/03/27	2	73.40	10	73.27	73.10	-8	9,510	-0.08%
2018/03/26	9	71.46	3	71.47	71.40	6	9,514	0.06%
2018/03/23	7	70.70	2	70.30	71.10	5	9,584	0.05%
2018/03/21	10	73.70	11	74.18	73.50	-1	9,582	-0.01%
2018/03/19	31	75.23	362	74.84	74.10	-331	9,578	-3.46%	大賣/鉅額交易
2018/03/16	364	73.91	1	73.00	73.50	363	9,445	3.84%	大買/鉅額交易
2018/03/15	1	72.90	21	73.67	72.90	-20	9,417	-0.21%
2018/03/14	23	72.70	3	72.37	71.90	20	9,447	0.21%
2018/03/13	3	73.40	1	73.30	73.20	2	9,506	0.02%
2018/03/12	5	71.70	2	71.95	71.90	3	9,604	0.03%
2018/03/09	1	71.50	0	0.00	70.90	1	9,821	0.01%
2018/03/08	5	71.54	4	72.90	72.10	1	9,799	0.01%
2018/03/07	0	0.00	21	70.45	70.20	-21	9,717	-0.22%
2018/03/06	26	69.97	5	70.00	70.00	21	9,756	0.22%
2018/03/05	0	0.00	4	70.98	70.00	-4	9,774	-0.04%
2018/03/02	20	71.00	0	0.00	71.00	20	9,787	0.20%
2018/03/01	2	72.10	2	71.90	71.90	0	9,791	0.00%
2018/02/27	6	74.28	7	74.07	72.60	-1	9,849	-0.01%
2018/02/26	12	73.58	6	73.15	73.20	6	9,747	0.06%
2018/02/23	1	73.10	28	73.24	72.90	-27	9,745	-0.28%
2018/02/22	24	73.14	8	73.30	72.50	16	9,784	0.16%
2018/02/21	13	73.46	13	73.95	73.70	0	9,834	0.00%
2018/02/12	3	70.33	2	69.40	68.90	1	9,840	0.01%
2018/02/09	86	67.90	75	68.89	69.80	11	9,841	0.11%
2018/02/08	11	72.36	8	72.84	70.80	3	9,486	0.03%
2018/02/07	26	78.06	16	76.28	75.50	10	9,260	0.11%
2018/02/06	13	77.24	106	77.55	76.60	-93	9,230	-1.01%	大賣/
2018/02/05	53	85.36	9	85.51	85.00	44	8,934	0.49%
2018/02/02	78	92.99	30	91.82	91.40	48	8,933	0.54%
2018/02/01	47	103.40	61	103.48	101.50	-14	8,656	-0.16%
2018/01/31	63	102.52	67	103.46	104.00	-4	8,489	-0.05%
2018/01/30	60	101.28	34	100.51	99.50	26	8,227	0.32%
2018/01/29	15	100.90	35	100.88	100.50	-20	8,091	-0.25%
2018/01/26	13	97.23	10	96.77	96.80	3	7,838	0.04%
2018/01/25	37	95.41	45	96.00	94.70	-8	7,710	-0.10%
2018/01/24	9	91.29	54	90.34	92.90	-45	7,540	-0.60%
2018/01/23	16	89.57	11	89.33	88.30	5	7,405	0.07%
2018/01/22	1	88.50	16	88.76	88.70	-15	7,440	-0.20%
2018/01/19	1	86.50	1	86.40	86.70	0	7,471	0.00%
2018/01/18	0	0.00	15	87.25	86.70	-15	7,480	-0.20%
2018/01/17	2	87.25	0	0.00	87.60	2	7,547	0.03%
2018/01/16	11	87.73	0	0.00	87.60	11	7,569	0.15%
2018/01/15	2	86.40	1	86.60	86.40	1	7,571	0.01%
2018/01/12	14	85.84	2	85.90	86.10	12	7,609	0.16%
2018/01/11	0	0.00	10	84.60	84.70	-10	7,656	-0.13%
2018/01/10	1	86.00	0	0.00	84.50	1	7,841	0.01%
2018/01/09	16	85.75	21	85.85	85.80	-5	7,898	-0.06%
2018/01/08	20	88.59	2	88.35	87.20	18	7,993	0.23%
2018/01/05	29	89.39	14	89.57	87.20	15	7,976	0.19%
2018/01/04	1	84.80	0	0.00	85.80	1	7,890	0.01%
2018/01/03	0	0.00	41	84.50	84.40	-41	7,991	-0.51%
2018/01/02	0	0.00	1	83.10	83.70	-1	8,156	-0.01%