TPK-KY (3673)-富邦-高雄券商分點個股進出

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
36.70
漲跌
▼0.45
漲幅
-1.21%
成交量
768張
產業
上市光電類股
548人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

TPK-KY (3673)籌碼相關－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄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
2024/04/25	0.5	37.00	0	0.00	36.70	0.5	2,507	0.02%
2024/04/24	5	36.50	0	0.00	37.15	5	2,521	0.20%
2024/04/23	0	0.00	8	36.29	36.45	-8	2,542	-0.31%
2024/04/22	1	36.25	1	36.15	36.00	0	2,579	0.00%
2024/04/19	7	36.57	0	0.00	36.30	7	2,585	0.27%
2024/04/18	1	37.60	7	37.51	37.70	-6	2,577	-0.23%
2024/04/17	0.4	37.30	1	37.00	37.00	-0.6	2,582	-0.02%
2024/04/16	2.1	37.23	1	37.45	37.25	1.1	2,565	0.04%
2024/04/15	22	38.87	4	38.74	38.05	18	2,557	0.70%
2024/04/12	30	38.91	58	38.81	38.80	-28	2,563	-1.09%
2024/04/11	17	39.66	0.3	40.07	39.45	16.7	2,603	0.64%
2024/04/10	3	40.39	7	40.38	40.35	-4	2,595	-0.15%
2024/04/09	1	38.35	2.1	38.62	38.60	-1.1	2,554	-0.04%
2024/04/08	2	38.63	0	0.00	38.65	2	2,582	0.08%
2024/04/03	4	39.58	3	39.32	39.10	1	2,546	0.04%
2024/04/02	8	38.59	2	38.90	38.60	6	2,462	0.24%
2024/04/01	2.1	37.97	16.5	38.04	38.10	-14.4	2,394	-0.60%
2024/03/29	1	36.50	0	0.00	36.85	1	2,312	0.04%
2024/03/28	11	36.90	25	36.96	36.90	-14	2,288	-0.61%
2024/03/27	0	0.00	20	36.50	36.45	-20	2,223	-0.90%
2024/03/26	0	36.20	4	36.55	35.95	-4	2,181	-0.18%
2024/03/25	0	36.30	0	0.00	36.25	0	2,128	0.00%
2024/03/22	0	0.00	2	35.63	35.65	-2	2,092	-0.10%
2024/03/21	0	0.00	1	35.30	35.10	-1	2,047	-0.05%
2024/03/20	0	34.35	0	0.00	33.90	0	2,021	0.00%
2024/03/15	1	33.95	1	34.10	34.15	0	2,008	0.00%
2024/03/14	1	34.70	1	35.05	34.45	0	1,985	0.00%
2024/03/13	1	34.85	1	34.70	34.85	0	1,972	0.00%
2024/03/12	0	0.00	4	34.85	35.05	-4	1,957	-0.20%
2024/03/11	3	34.05	1	34.10	33.85	2	1,933	0.10%
2024/03/08	11	34.88	4	35.15	34.90	7	1,884	0.37%
2024/03/07	1	34.95	1	35.55	34.85	0	1,843	0.00%
2024/03/06	2	34.95	1	34.65	34.85	1	1,813	0.06%
2024/03/05	12	35.08	1	35.45	35.05	11	1,745	0.63%
2024/03/04	21	35.05	0	0.00	35.00	21	1,724	1.22%
2024/03/01	1	35.15	0	0.00	35.15	1	1,712	0.06%
2024/02/29	0	35.40	0	0.00	34.95	0	1,718	0.00%
2024/02/21	0	36.80	0	0.00	36.65	0	1,699	0.00%
2024/02/20	0	37.10	0	0.00	36.95	0	1,699	0.00%
2024/02/19	3	37.90	0	0.00	37.50	3	1,693	0.18%
2024/02/16	0	0.00	10	36.88	37.35	-10	1,662	-0.60%
2024/02/05	0	34.70	0	0.00	34.45	0	1,549	0.00%
2024/02/02	3.2	35.23	2	35.20	34.80	1.2	1,537	0.08%
2024/02/01	1	35.65	0	0.00	35.50	1	1,508	0.07%
2024/01/31	1	35.90	6	36.05	35.70	-5	1,501	-0.33%
2024/01/30	7	36.69	3.2	36.24	36.15	3.8	1,491	0.25%
2024/01/29	2	36.63	3	36.90	36.90	-1	1,464	-0.07%
2024/01/26	7.2	37.15	10	36.95	36.35	-2.8	1,447	-0.19%
2024/01/25	8	36.41	5	36.52	36.50	3	1,376	0.22%
2024/01/24	1	37.25	4	36.39	36.70	-3	1,352	-0.22%
2024/01/23	3	35.60	0	0.00	35.30	3	1,301	0.23%
2024/01/22	1	35.25	0	0.00	35.30	1	1,299	0.08%
2024/01/19	3	35.75	2	35.90	35.60	1	1,289	0.08%
2024/01/18	7	35.24	3	35.47	35.70	4	1,266	0.32%
2024/01/17	3	35.42	0	0.00	34.80	3	1,249	0.24%
2024/01/16	4	36.75	2	36.55	36.10	2	1,219	0.16%
2024/01/15	0	0.00	2	36.20	36.25	-2	1,173	-0.17%
2024/01/12	2	35.85	0	0.00	35.35	2	1,165	0.17%
2024/01/11	0	0.00	15	35.82	36.30	-15	1,146	-1.31%
2024/01/10	2	35.20	5	35.37	35.05	-3	1,136	-0.26%
2024/01/05	2	37.88	4	38.15	37.40	-2	1,096	-0.18%
2024/01/04	4	37.45	2	37.45	37.05	2	1,012	0.20%
2024/01/03	3	37.77	11	37.53	37.25	-8	972	-0.82%
2024/01/02	3	38.23	3	37.10	38.10	0	907	0.00%
2023/12/29	2	36.20	2	36.45	36.20	0	840	0.00%
2023/12/28	8	36.44	0	0.00	36.50	8	829	0.96%
2023/12/27	4	35.75	0	0.00	35.85	4	808	0.49%
2023/12/26	2	35.75	5	35.16	35.65	-3	809	-0.37%
2023/12/25	1	34.80	0	0.00	34.85	1	793	0.13%
2023/12/21	0.1	34.65	0	0.00	34.45	0.1	789	0.01%
2023/12/18	1	35.15	0	0.00	35.05	1	801	0.12%
2023/12/15	0	0.00	1	35.60	35.30	-1	808	-0.12%
2023/12/14	1	35.00	1	35.35	35.05	0	802	0.00%
2023/12/08	1	35.00	0	0.00	34.75	1	840	0.12%
2023/12/07	1	35.05	1	35.35	35.25	0	841	0.00%
2023/12/06	1	36.05	0	0.00	35.50	1	843	0.12%
2023/12/05	10	36.20	0	0.00	36.00	10	842	1.19%
2023/11/30	1	35.00	3	35.43	35.60	-2	844	-0.24%
2023/11/22	0	0.00	10	35.28	35.05	-10	825	-1.21%
2023/11/16	1	34.85	0	0.00	34.85	1	842	0.12%
2023/11/14	0	0.00	1	33.15	33.20	-1	836	-0.12%
2023/11/10	1	33.00	0	0.00	33.10	1	872	0.11%
2023/11/08	0	33.50	0	0.00	33.50	0	928	0.00%
2023/11/02	1	32.35	0	0.00	32.50	1	1,106	0.09%
2023/10/16	0	0.00	10	34.50	34.40	-10	1,368	-0.73%
2023/10/11	0.1	34.20	5	34.16	34.05	-4.9	1,496	-0.33%
2023/10/02	10	34.10	0	0.00	34.20	10	1,752	0.57%
2023/09/28	0	33.95	0	0.00	33.65	0	1,796	0.00%
2023/09/27	0	0.00	2.3	33.61	33.55	-2.3	1,869	-0.13%
2023/09/26	0	0.00	0	34.05	33.75	0	1,952	0.00%
2023/09/25	0	0.00	3	33.90	34.20	-3	2,043	-0.15%
2023/09/21	0.1	33.40	0	0.00	33.40	0.1	2,131	0.00%
2023/09/20	0	34.20	0	0.00	34.10	0	2,146	0.00%
2023/09/18	0	0.00	4	34.50	34.60	-4	2,360	-0.17%
2023/09/15	0.1	35.10	0	0.00	34.55	0.1	2,680	0.00%
2023/09/14	0.1	35.20	5	35.00	35.30	-5	2,747	-0.18%
2023/09/06	1.1	35.25	0	0.00	35.15	1.1	3,042	0.03%
2023/09/04	1.2	35.58	1	35.40	35.50	0.2	3,339	0.00%
2023/08/31	0	34.75	0	0.00	34.65	0	3,607	0.00%
2023/08/30	0	0.00	1	34.65	34.70	-1	3,667	-0.03%
2023/08/29	1	34.10	0	0.00	34.25	1	3,756	0.03%
2023/08/28	0.1	34.30	0	0.00	34.10	0.1	3,974	0.00%
2023/08/25	0	0.00	3	34.40	34.35	-3	4,034	-0.07%
2023/08/24	0	0.00	3	34.30	34.30	-3	4,091	-0.07%
2023/08/22	1	34.15	0	0.00	34.15	1	4,187	0.02%
2023/08/16	1	34.20	1	34.55	34.50	0	4,380	0.00%
2023/08/15	0	0.00	1	34.90	34.85	-1	4,426	-0.02%
2023/08/14	1.2	34.38	0	0.00	34.45	1.2	4,550	0.03%
2023/08/11	0.3	35.30	0	0.00	35.30	0.3	4,726	0.01%
2023/08/10	10.3	35.38	0	0.00	35.40	10.3	4,741	0.22%
2023/08/09	4	38.40	0	0.00	38.50	4	4,654	0.09%
2023/08/04	0	0.00	1	39.00	38.90	-1	4,781	-0.02%
2023/08/02	0	0.00	1	39.10	38.35	-1	4,876	-0.02%
2023/08/01	1	39.35	0	0.00	39.15	1	4,892	0.02%
2023/07/31	2	39.10	2	40.03	39.15	0	4,954	0.00%
2023/07/28	0	40.10	0	0.00	39.90	0	5,099	0.00%
2023/07/27	0	40.60	0	0.00	40.45	0	5,096	0.00%
2023/07/26	0	40.33	0	0.00	39.75	0	5,089	0.00%
2023/07/25	0.1	39.60	0	0.00	39.60	0.1	5,107	0.00%
2023/07/24	1	39.00	10	39.50	39.40	-9	5,107	-0.18%
2023/07/20	25	40.83	2	39.85	40.80	23	5,113	0.45%
2023/07/19	0.1	40.40	0	0.00	40.00	0.1	5,127	0.00%
2023/07/17	5	41.95	0	0.00	41.80	5	5,365	0.09%
2023/07/14	26	41.72	0	0.00	41.25	26	5,904	0.44%
2023/07/13	0	0.00	0.2	42.00	41.50	-0.2	5,946	0.00%
2023/07/12	2.2	42.33	0	0.00	42.05	2.2	5,992	0.04%
2023/07/11	0	0.00	1	42.20	42.10	-1	6,128	-0.02%
2023/07/10	1	42.60	2	43.13	42.45	-1	6,131	-0.02%
2023/07/07	1.1	43.65	15	43.50	43.10	-14	6,198	-0.23%
2023/07/05	0.1	45.85	13	45.73	45.55	-13	6,179	-0.21%
2023/07/04	1	45.60	0	0.00	45.55	1	6,114	0.02%
2023/07/03	13.1	45.38	2	45.42	45.35	11	6,039	0.18%
2023/06/30	0	0.00	5	44.17	44.30	-5	5,949	-0.08%
2023/06/29	1	43.95	1	44.00	43.90	0	5,909	0.00%
2023/06/28	0	0.00	2	43.30	43.25	-2	5,876	-0.03%
2023/06/27	6.1	43.33	10	43.36	43.05	-3.9	5,870	-0.07%
2023/06/26	7	44.94	6	44.09	43.95	1	5,812	0.02%
2023/06/21	30.2	44.81	19	44.50	45.05	11.2	5,673	0.20%
2023/06/20	4	42.44	2	43.03	42.70	2	5,357	0.04%
2023/06/19	2	42.34	3	41.30	42.50	-1	5,310	-0.02%
2023/06/16	4.1	42.54	0	0.00	41.85	4.1	5,255	0.08%
2023/06/15	2	42.63	5	42.59	42.65	-3	5,181	-0.06%
2023/06/13	2	42.48	6.1	42.85	42.70	-4.1	5,169	-0.08%
2023/06/12	1	43.00	1.2	42.88	42.80	-0.2	5,144	0.00%
2023/06/09	5	43.06	7	42.80	42.75	-2	5,135	-0.04%
2023/06/08	2	44.48	3	44.12	43.80	-1	5,065	-0.02%
2023/06/07	7	43.37	2	43.30	43.20	5	4,933	0.10%
2023/06/06	0	0.00	9	43.06	43.95	-9	4,808	-0.19%
2023/06/05	0	0.00	3	43.08	42.90	-3	4,731	-0.06%
2023/06/02	2	42.75	7	42.64	42.35	-5	4,735	-0.11%
2023/06/01	11.1	43.52	10	44.11	43.25	1.1	4,749	0.02%
2023/05/31	0	0.00	2	42.55	42.40	-2	4,545	-0.04%
2023/05/30	1	42.20	1	42.25	42.00	0	4,518	0.00%
2023/05/26	0.2	41.00	1	41.05	41.00	-0.8	4,527	-0.02%
2023/05/25	2	41.70	0	0.00	41.60	2	4,639	0.04%
2023/05/23	0	0.00	4	41.81	41.60	-4	4,677	-0.09%
2023/05/22	4	41.29	12	41.56	41.60	-8	4,624	-0.17%
2023/05/19	6	40.23	4	40.26	40.30	2	4,515	0.04%
2023/05/18	8	40.71	21	40.61	40.50	-13	4,443	-0.29%
2023/05/17	13	40.37	12	40.10	40.60	1	4,302	0.02%
2023/05/16	2	38.95	1	39.00	38.95	1	4,083	0.02%
2023/05/15	1	38.30	0	0.00	38.30	1	4,023	0.02%
2023/05/12	0	0.00	3	38.08	38.10	-3	4,004	-0.07%
2023/05/11	2.3	37.75	2	38.90	37.60	0.3	3,987	0.01%
2023/05/10	2	38.68	0	0.00	38.45	2	3,927	0.05%
2023/05/09	5	39.24	28	38.94	39.55	-23	3,851	-0.60%
2023/05/08	1	39.00	2	39.00	38.75	-1	3,758	-0.03%
2023/05/05	6	38.32	3	38.40	38.30	3	3,720	0.08%
2023/05/04	24	38.46	12	39.07	38.95	12	3,654	0.33%
2023/05/03	20	37.25	37	37.24	37.05	-17	3,480	-0.49%
2023/05/02	0	0.00	3	37.55	37.50	-3	3,473	-0.09%
2023/04/28	1	37.75	1	37.35	37.35	0	3,468	0.00%
2023/04/27	5	37.45	0	0.00	37.45	5	3,434	0.15%
2023/04/26	0	0.00	2	37.10	37.20	-2	3,407	-0.06%
2023/04/25	0	0.00	1	37.00	36.90	-1	3,382	-0.03%
2023/04/21	8	38.16	9	38.15	37.50	-1	3,281	-0.03%
2023/04/20	19	39.48	5	39.15	38.50	14	3,166	0.44%
2023/04/19	45	42.35	25	42.46	41.25	20	2,923	0.68%
2023/04/18	0	0.00	5	41.50	41.50	-5	2,349	-0.21%
2023/04/17	3	38.57	39	37.99	37.75	-36	2,264	-1.59%
2023/04/14	31	38.14	14	37.57	37.90	17	2,165	0.78%
2023/04/13	1	36.40	0	0.00	36.25	1	1,988	0.05%
2023/04/12	3	36.65	3	36.70	36.80	0	1,947	0.00%
2023/04/11	21	35.78	23	36.25	36.40	-2	1,843	-0.11%
2023/04/07	0	0.00	2	34.15	33.95	-2	1,695	-0.12%
2023/03/29	0	0.00	2	34.70	34.65	-2	1,665	-0.12%
2023/03/28	1.1	34.30	45	34.45	34.30	-44	1,666	-2.64%
2023/03/27	4	35.18	0	0.00	35.00	4	1,634	0.24%
2023/03/24	0	0.00	3	35.63	35.30	-3	1,629	-0.18%
2023/03/23	15	35.32	2	35.23	35.15	13	1,604	0.81%
2023/03/22	26	35.43	5	35.52	35.30	21	1,593	1.32%
2023/03/21	10	34.74	14	34.96	34.75	-4	1,549	-0.26%
2023/03/20	10	34.70	0	0.00	34.75	10	1,534	0.65%
2023/03/17	6	34.54	3	34.63	34.35	3	1,525	0.20%
2023/03/16	15	34.48	7	34.31	34.10	8	1,501	0.53%
2023/03/15	6	34.73	6	35.48	34.40	0	1,467	0.00%
2023/03/14	1.2	35.25	6	35.12	35.00	-4.8	1,453	-0.33%
2023/03/13	8	35.46	4	35.58	35.60	4	1,411	0.28%
2023/03/10	5.8	34.55	1	34.55	34.50	4.8	1,357	0.35%
2023/03/09	2	35.53	1	35.65	35.50	1	1,311	0.08%
2023/03/08	2	36.23	0	0.00	36.10	2	1,277	0.16%
2023/03/07	4	36.76	0	0.00	36.75	4	1,226	0.33%
2023/03/06	2	36.65	5	35.96	36.50	-3	1,156	-0.26%
2023/03/03	0.9	34.30	0	0.00	34.10	0.9	1,046	0.08%
2023/03/02	2	33.98	30	34.05	33.90	-28	1,037	-2.70%
2023/03/01	0	0.00	10	33.95	33.75	-10	1,000	-1.00%
2023/02/24	10	34.23	10	34.17	34.20	0	970	0.00%
2023/02/23	17.1	34.87	20	35.00	35.05	-2.9	888	-0.32%
2023/02/22	27	33.30	17	33.17	33.95	10	712	1.40%
2023/02/21	0	0.00	3	31.75	31.75	-3	604	-0.50%
2023/02/20	0	0.00	1	31.40	31.95	-1	605	-0.17%
2023/02/17	0	0.00	1	31.20	31.20	-1	600	-0.17%
2023/02/13	0	0.00	30	30.48	30.50	-30	624	-4.80%
2023/02/03	2	31.30	0	0.00	31.35	2	634	0.32%
2023/02/02	1	31.10	4	31.00	31.05	-3	627	-0.48%
2023/01/16	0	0.00	1	29.60	29.55	-1	677	-0.15%
2023/01/13	0	0.00	1	29.90	29.60	-1	695	-0.14%
2023/01/09	5	30.04	1	30.00	30.05	4	709	0.56%
2022/12/30	0	0.00	1	29.45	29.45	-1	788	-0.13%
2022/12/29	1	29.20	0	0.00	29.35	1	791	0.13%
2022/12/26	1	29.80	0	0.00	29.75	1	802	0.12%
2022/12/23	1	29.40	0	0.00	29.70	1	810	0.12%
2022/12/20	3	29.60	2	29.50	29.50	1	843	0.12%
2022/12/16	2	30.20	2	30.40	30.30	0	867	0.00%
2022/12/13	6	30.60	0	0.00	30.50	6	878	0.68%
2022/12/06	0	0.00	25	31.07	30.80	-25	891	-2.80%
2022/12/05	2	32.25	0	0.00	31.90	2	886	0.23%
2022/12/02	1	32.05	2	32.10	32.05	-1	888	-0.11%
2022/12/01	0	0.00	3	31.90	31.85	-3	892	-0.34%
2022/11/30	0	0.00	6	31.73	31.80	-6	891	-0.67%
2022/11/28	0	0.00	1	30.80	31.00	-1	892	-0.11%
2022/11/22	0	0.00	1	31.00	31.05	-1	963	-0.10%
2022/11/21	1	31.00	10	31.11	30.70	-9	1,051	-0.86%
2022/11/18	0	0.00	4	31.55	31.10	-4	1,075	-0.37%
2022/11/17	0	0.00	2	31.28	31.55	-2	1,091	-0.18%
2022/11/16	0	0.00	1	30.75	30.80	-1	1,126	-0.09%
2022/11/15	0	0.00	3	30.80	30.95	-3	1,198	-0.25%
2022/11/14	0	0.00	6	30.82	30.70	-6	1,256	-0.48%
2022/11/11	0	0.00	2	30.85	30.60	-2	1,247	-0.16%
2022/11/10	0	0.00	1	30.20	30.35	-1	1,242	-0.08%
2022/11/07	0	0.00	1	30.10	30.10	-1	1,274	-0.08%
2022/11/04	0	0.00	3	29.80	29.90	-3	1,279	-0.23%
2022/11/02	0	0.00	16	29.35	29.65	-16	1,273	-1.26%
2022/10/31	0	0.00	8	28.53	28.50	-8	1,267	-0.63%
2022/10/28	7	28.47	0	0.00	28.10	7	1,268	0.55%
2022/10/27	3	29.40	0	0.00	29.70	3	1,228	0.24%
2022/10/24	1	30.30	0	0.00	30.05	1	1,214	0.08%
2022/10/21	0	0.00	4	30.00	29.80	-4	1,222	-0.33%
2022/10/14	0	0.00	2	30.88	31.65	-2	1,210	-0.17%
2022/10/13	0	0.00	2	29.85	29.80	-2	1,219	-0.16%
2022/10/12	1	30.70	2	30.75	31.05	-1	1,210	-0.08%
2022/10/11	5	31.56	11	31.16	30.95	-6	1,208	-0.50%
2022/10/07	3	32.60	5	32.71	32.60	-2	1,189	-0.17%
2022/10/05	0	0.00	3	31.85	31.85	-3	1,172	-0.26%
2022/10/04	1	31.60	16	31.74	31.80	-15	1,174	-1.28%
2022/10/03	3	31.35	3	31.00	31.25	0	1,174	0.00%
2022/09/30	3	30.45	3	30.60	31.55	0	1,174	0.00%
2022/09/29	3	30.97	3	31.20	30.90	0	1,169	0.00%
2022/09/28	9	31.11	8	30.79	30.60	1	1,169	0.09%
2022/09/26	6	33.18	0	0.00	32.15	6	1,153	0.52%
2022/09/23	3	34.20	3	34.35	34.20	0	1,160	0.00%
2022/09/22	2	34.18	4	34.30	34.30	-2	1,171	-0.17%
2022/09/19	0	0.00	5	34.80	34.85	-5	1,185	-0.42%
2022/09/15	2	35.33	1	35.45	35.10	1	1,197	0.08%
2022/09/14	3	35.03	2	35.08	35.00	1	1,201	0.08%
2022/09/13	0	0.00	3	35.87	35.60	-3	1,197	-0.25%
2022/09/12	0	0.00	1	35.80	35.95	-1	1,209	-0.08%
2022/09/08	0	0.00	13	35.34	35.45	-13	1,213	-1.07%
2022/09/06	1	34.50	2	34.60	34.55	-1	1,214	-0.08%
2022/09/05	4	34.88	2	35.45	34.85	2	1,213	0.16%
2022/09/02	0	0.00	10	35.50	35.45	-10	1,207	-0.83%
2022/09/01	3	35.63	0	0.00	35.60	3	1,206	0.25%
2022/08/31	1	36.50	0	0.00	36.35	1	1,185	0.08%
2022/08/30	3	36.28	0	0.00	36.35	3	1,181	0.25%
2022/08/29	2	36.25	3	36.35	36.05	-1	1,214	-0.08%
2022/08/26	11	37.80	8	37.66	37.50	3	1,183	0.25%
2022/08/25	4	36.56	1	36.95	36.85	3	1,090	0.28%
2022/08/24	1	36.75	5	36.33	36.00	-4	1,069	-0.37%
2022/08/23	7	36.69	4	37.01	36.40	3	1,050	0.29%
2022/08/22	5	36.31	2	36.78	36.35	3	1,010	0.30%
2022/08/19	5	35.20	9	35.92	36.10	-4	934	-0.43%
2022/08/17	3	33.78	0	0.00	33.80	3	873	0.34%
2022/08/16	0	0.00	3	33.95	33.90	-3	879	-0.34%
2022/08/15	1	34.20	0	0.00	33.80	1	882	0.11%
2022/08/12	4	34.39	0	0.00	34.10	4	880	0.45%
2022/08/11	3	35.00	2	35.30	35.35	1	859	0.12%
2022/08/09	0	0.00	10	34.20	34.45	-10	852	-1.17%
2022/08/05	0	0.00	5	34.15	34.35	-5	873	-0.57%
2022/08/02	6	34.03	2	34.15	34.10	4	931	0.43%
2022/08/01	2	34.40	0	0.00	34.75	2	963	0.21%
2022/07/29	0	0.00	6	34.20	34.30	-6	982	-0.61%
2022/07/28	0	0.00	6	34.54	34.10	-6	987	-0.61%
2022/07/26	0	0.00	9	33.87	33.85	-9	978	-0.92%
2022/07/21	0	0.00	1	33.75	33.65	-1	1,015	-0.10%
2022/07/20	17	35.10	0	0.00	34.55	17	1,022	1.66%
2022/07/19	0	0.00	4	34.70	34.85	-4	1,020	-0.39%
2022/07/14	0	0.00	1	34.00	34.40	-1	1,030	-0.10%
2022/07/12	0	0.00	3	33.50	33.20	-3	1,040	-0.29%
2022/07/11	1	34.15	0	0.00	34.10	1	1,039	0.10%
2022/07/07	0	0.00	1	32.80	33.30	-1	1,042	-0.10%
2022/07/01	1	32.35	5	32.25	32.35	-4	1,134	-0.35%
2022/06/30	2	35.10	0	0.00	34.65	2	1,123	0.18%
2022/06/17	0	0.00	40	33.99	34.65	-40	1,093	-3.66%
2022/06/15	0	0.00	1	34.85	34.90	-1	1,101	-0.09%
2022/06/14	0	0.00	10	34.27	34.40	-10	1,112	-0.90%
2022/06/13	20	34.34	0	0.00	34.35	20	1,125	1.78%
2022/06/10	1	35.20	0	0.00	35.20	1	1,135	0.09%
2022/06/07	5	35.38	0	0.00	35.20	5	1,149	0.43%
2022/05/30	1	34.10	0	0.00	34.05	1	1,163	0.09%
2022/05/26	1	33.60	3	33.65	33.50	-2	1,203	-0.17%
2022/05/24	0	0.00	1	33.55	33.00	-1	1,248	-0.08%
2022/05/20	0	0.00	2	33.25	33.25	-2	1,251	-0.16%
2022/05/19	1	32.35	0	0.00	32.25	1	1,252	0.08%
2022/05/16	0	0.00	11	32.01	32.15	-11	1,263	-0.87%
2022/05/13	1	31.55	0	0.00	31.95	1	1,262	0.08%
2022/05/12	0	0.00	20	31.06	30.85	-20	1,262	-1.58%
2022/05/11	3	31.65	0	0.00	31.75	3	1,235	0.24%
2022/05/10	6	31.80	6	31.52	31.90	0	1,230	0.00%
2022/05/09	2	31.85	1	31.85	31.85	1	1,214	0.08%
2022/05/05	1	34.45	42	34.34	34.20	-41	1,167	-3.51%
2022/04/29	0	0.00	3	34.40	34.35	-3	1,190	-0.25%
2022/04/28	10	34.35	19	34.12	34.10	-9	1,201	-0.75%
2022/04/27	10	34.00	10	34.05	34.05	0	1,193	0.00%
2022/04/26	0	0.00	7	35.00	35.10	-7	1,183	-0.59%
2022/04/25	1	35.05	2	35.20	35.05	-1	1,181	-0.08%
2022/04/22	1	36.35	0	0.00	36.35	1	1,166	0.09%
2022/04/21	0	0.00	1	36.80	36.65	-1	1,198	-0.08%
2022/04/19	5	36.55	4	36.55	36.55	1	1,224	0.08%
2022/04/18	2	36.40	1	36.20	36.15	1	1,246	0.08%
2022/04/15	1	35.75	0	0.00	35.75	1	1,295	0.08%
2022/04/14	0	0.00	5	36.00	36.00	-5	1,557	-0.32%
2022/04/13	1	36.05	0	0.00	36.05	1	1,599	0.06%
2022/04/12	0	0.00	2	35.40	35.85	-2	1,604	-0.12%
2022/04/11	4	36.18	4	36.00	36.10	0	1,606	0.00%
2022/04/08	1	35.20	0	0.00	35.15	1	1,578	0.06%
2022/04/07	3	35.25	0	0.00	35.20	3	1,597	0.19%
2022/03/31	6	37.26	2	37.20	37.15	4	1,583	0.25%
2022/03/30	0	0.00	2	37.25	37.30	-2	1,591	-0.13%
2022/03/28	1	37.35	0	0.00	37.35	1	1,607	0.06%
2022/03/24	0	37.85	1	37.75	37.80	-1	1,634	-0.06%
2022/03/23	15	38.33	15	38.15	38.10	0	1,637	0.00%
2022/03/22	0	0.00	1	38.10	38.40	-1	1,660	-0.06%
2022/03/18	10	37.63	10	37.75	37.75	0	1,685	0.00%
2022/03/17	0	0.00	1	37.45	37.45	-1	1,717	-0.06%
2022/03/16	1	36.15	0	0.00	36.35	1	1,713	0.06%
2022/03/15	1	36.90	0	0.00	36.60	1	1,721	0.06%
2022/03/14	0	0.00	2	37.33	37.30	-2	1,737	-0.12%
2022/03/11	1	37.05	0	0.00	37.40	1	1,744	0.06%
2022/03/10	0	0.00	2	36.85	37.00	-2	1,752	-0.11%
2022/03/09	2	35.80	1	35.85	35.85	1	1,739	0.06%
2022/03/08	6	36.08	0	0.00	35.55	6	1,740	0.34%
2022/03/07	2	36.88	0	0.00	36.90	2	1,716	0.12%
2022/03/02	1	38.00	0	0.00	37.90	1	1,749	0.06%
2022/03/01	7	38.38	0	0.00	38.40	7	1,756	0.40%
2022/02/25	3	38.77	0	0.00	38.45	3	1,758	0.17%
2022/02/24	1	39.65	0	0.00	39.05	1	1,745	0.06%
2022/02/23	0	0.00	1	39.95	40.15	-1	1,758	-0.06%
2022/02/22	33	40.28	0	0.00	39.65	33	1,779	1.85%
2022/02/21	7	40.11	1	39.80	40.45	6	1,839	0.33%
2022/02/18	0	0.00	1	39.75	39.85	-1	1,873	-0.05%
2022/02/17	0	0.00	3	39.72	39.65	-3	1,896	-0.16%
2022/02/15	2	39.45	20	39.25	39.25	-18	1,945	-0.93%
2022/02/14	1	39.35	0	0.00	39.50	1	1,981	0.05%
2022/02/11	2	40.08	0	0.00	40.10	2	1,984	0.10%
2022/02/10	1	40.80	0	0.00	40.80	1	1,991	0.05%
2022/02/09	2	40.53	1	40.85	40.85	1	2,000	0.05%
2022/02/07	2	39.60	1	39.85	40.00	1	2,050	0.05%
2022/01/26	1	39.50	2	39.45	39.40	-1	2,074	-0.05%
2022/01/25	4	39.45	0	0.00	39.45	4	2,196	0.18%
2022/01/24	1	39.50	50	40.35	40.25	-49	2,360	-2.08%
2022/01/21	5	40.25	0	0.00	40.10	5	2,545	0.20%
2022/01/14	0	0.00	20	41.22	40.70	-20	2,925	-0.68%
2022/01/13	0	0.00	1	42.10	41.80	-1	2,904	-0.03%
2022/01/12	0	0.00	1	42.70	41.80	-1	2,903	-0.03%
2022/01/11	22	42.84	1	42.50	42.65	21	2,885	0.73%
2022/01/10	1	42.80	0	0.00	42.70	1	2,863	0.03%
2022/01/07	3	44.97	3	44.70	43.70	0	2,813	0.00%
2022/01/06	0	0.00	2	44.00	44.00	-2	2,553	-0.08%
2022/01/03	1	43.55	0	0.00	42.70	1	2,526	0.04%
2021/12/30	0	0.00	7	43.89	43.45	-7	2,520	-0.28%
2021/12/29	20	43.50	0	0.00	43.50	20	2,512	0.80%
2021/12/27	0	0.00	1	43.35	43.10	-1	2,544	-0.04%
2021/12/22	0	0.00	1	42.90	42.80	-1	2,585	-0.04%
2021/12/16	5	41.95	6	42.38	42.30	-1	2,562	-0.04%
2021/12/13	0	0.00	8	42.56	42.50	-8	2,648	-0.30%
2021/12/09	0	0.00	1	41.90	41.90	-1	2,626	-0.04%
2021/12/08	0	0.00	1	41.60	41.60	-1	2,602	-0.04%
2021/11/30	0	0.00	1	40.60	39.50	-1	2,641	-0.04%
2021/11/26	1	40.85	0	0.00	40.90	1	2,624	0.04%
2021/11/24	1	41.90	0	0.00	41.95	1	2,581	0.04%
2021/11/22	2	42.08	0	0.00	42.25	2	2,566	0.08%
2021/11/15	10	42.15	0	0.00	41.85	10	2,433	0.41%
2021/11/12	1	41.25	3	41.32	41.30	-2	2,409	-0.08%
2021/11/11	0	0.00	3	41.50	40.80	-3	2,417	-0.12%
2021/11/10	0	0.00	1	40.70	40.70	-1	2,409	-0.04%
2021/11/09	0	0.00	1	40.90	40.85	-1	2,422	-0.04%
2021/11/05	3	40.50	0	0.00	40.40	3	2,501	0.12%
2021/11/04	7	41.80	0	0.00	41.05	7	2,504	0.28%
2021/11/03	0	0.00	8	41.29	41.30	-8	2,493	-0.32%
2021/11/02	38	41.88	7	42.00	40.75	31	2,478	1.25%
2021/11/01	10	44.05	23	43.43	43.20	-13	2,378	-0.55%
2021/10/29	4	42.91	13	42.44	42.50	-9	2,209	-0.41%
2021/10/28	28	43.08	33	42.33	44.30	-5	2,034	-0.25%
2021/10/27	1	39.65	11	40.31	40.30	-10	1,858	-0.54%
2021/10/26	5	39.93	0	0.00	39.95	5	1,849	0.27%
2021/10/25	13	40.73	17	39.69	41.05	-4	1,805	-0.22%
2021/10/21	6	37.85	0	0.00	37.90	6	1,724	0.35%
2021/10/20	4	37.90	0	0.00	37.95	4	1,724	0.23%
2021/10/15	0	0.00	0	37.45	37.35	0	1,774	0.00%
2021/10/12	0	0.00	5	37.45	37.60	-5	1,807	-0.28%
2021/10/08	10	38.40	5	38.25	38.30	5	1,809	0.28%
2021/10/05	1	38.55	0	0.00	38.60	1	1,845	0.05%
2021/10/04	1	38.65	1	38.95	39.00	0	1,870	0.00%
2021/10/01	2	38.45	2.1	38.65	38.45	-0.1	1,908	0.00%
2021/09/30	0	0.00	2.1	38.01	38.95	-2.1	1,909	-0.11%
2021/09/27	2	37.83	1	37.80	37.90	1	1,906	0.05%
2021/09/22	2	37.50	0	0.00	37.20	2	2,133	0.09%
2021/09/17	0	0.00	2	39.00	38.75	-2	2,113	-0.09%
2021/09/16	1	38.00	0	0.00	38.40	1	2,034	0.05%
2021/09/15	2	38.23	2	38.05	38.00	0	2,029	0.00%
2021/09/10	10	38.05	10	38.33	38.10	0	2,081	0.00%
2021/09/08	4.1	37.53	0	0.00	36.85	4.1	2,092	0.20%
2021/09/07	1	38.90	0	0.00	38.90	1	2,062	0.05%
2021/09/06	1	39.30	0	0.00	39.00	1	2,083	0.05%
2021/09/03	1	39.75	0	0.00	39.75	1	2,104	0.05%
2021/09/02	0.1	39.35	0	0.00	39.05	0.1	2,134	0.00%
2021/09/01	30	39.97	2	40.03	39.95	28	2,137	1.31%
2021/08/31	0	0.00	10	39.35	39.40	-10	2,149	-0.47%
2021/08/30	6	39.39	0	0.00	39.40	6	2,176	0.28%
2021/08/27	2	39.95	0	0.00	39.80	2	2,189	0.09%
2021/08/26	15.1	39.60	0	0.00	39.50	15.1	2,203	0.69%
2021/08/25	10	40.20	0	0.00	40.20	10	2,230	0.45%
2021/08/24	1	39.05	0.2	39.30	39.05	0.8	2,275	0.04%
2021/08/23	2	38.93	1	39.15	39.35	1	2,314	0.04%
2021/08/20	0.2	38.57	0	0.00	38.30	0.2	2,358	0.01%
2021/08/19	1	38.75	1	38.95	38.60	0	2,385	0.00%
2021/08/18	1	38.70	1	39.20	39.25	0	2,402	0.00%
2021/08/17	1	38.70	10	38.79	38.70	-9	2,442	-0.37%
2021/08/13	3	39.22	0	0.00	39.10	3	2,458	0.12%
2021/08/12	2	40.40	0	0.00	39.90	2	2,487	0.08%
2021/08/11	13	40.52	0	0.00	39.80	13	2,508	0.52%
2021/08/10	32.2	41.65	1	41.50	41.50	31.2	2,514	1.24%
2021/08/09	1	42.90	1	42.35	42.35	0	2,621	0.00%
2021/08/06	1	43.10	20	43.15	42.85	-19	2,716	-0.70%
2021/08/05	1	43.40	0	0.00	42.85	1	2,900	0.03%
2021/08/04	0	0.00	5	43.02	43.00	-5	3,226	-0.15%
2021/08/03	1	42.60	2	42.50	42.45	-1	3,432	-0.03%
2021/07/30	0	0.00	18	43.09	42.90	-18	3,725	-0.48%
2021/07/29	11	43.00	35	43.21	43.00	-24	3,796	-0.63%
2021/07/27	16	44.09	10	43.65	43.65	6	4,514	0.13%
2021/07/26	1	44.15	6	44.00	44.00	-5	4,858	-0.10%
2021/07/19	4	45.01	0	0.00	44.95	4	6,169	0.06%
2021/07/15	0	0.00	1	45.10	45.10	-1	6,322	-0.02%
2021/07/14	1	45.60	1	45.40	45.30	0	6,380	0.00%
2021/07/13	9	45.37	0	0.00	44.95	9	6,548	0.14%
2021/07/12	1	45.10	0	0.00	45.00	1	6,614	0.02%
2021/07/09	0	0.00	1	44.65	44.65	-1	6,681	-0.01%
2021/07/08	14	45.15	0	0.00	45.30	14	6,699	0.21%
2021/07/05	0	0.00	3	46.68	46.80	-3	6,838	-0.04%
2021/07/02	1	46.35	1	46.15	46.15	0	6,923	0.00%
2021/06/30	1	46.70	0	0.00	46.60	1	6,982	0.01%
2021/06/29	18	47.96	23	47.94	46.95	-5	6,981	-0.07%
2021/06/28	4	46.10	1	46.35	46.25	3	6,865	0.04%
2021/06/25	0	0.00	1	46.40	46.45	-1	7,048	-0.01%
2021/06/23	0	0.00	3	45.97	46.60	-3	7,087	-0.04%
2021/06/22	10	45.30	0	0.00	45.25	10	7,092	0.14%
2021/06/21	2	45.25	12	45.23	45.15	-10	7,091	-0.14%
2021/06/18	1	46.50	0	0.00	46.25	1	7,147	0.01%
2021/06/16	0	0.00	3	45.85	45.60	-3	7,202	-0.04%
2021/06/15	1	46.10	2	46.03	46.10	-1	7,209	-0.01%
2021/06/11	1	46.30	1	46.10	46.10	0	7,259	0.00%
2021/06/09	1	45.95	1	45.76	45.75	0	7,290	0.00%
2021/06/08	0	0.00	5	46.70	45.90	-5	7,324	-0.07%
2021/06/07	5	45.93	0	0.00	45.95	5	7,389	0.07%
2021/06/04	3	46.32	4	46.58	46.25	-1	7,465	-0.01%
2021/06/03	5	47.05	3	47.07	47.10	2	7,645	0.03%
2021/06/02	1	46.85	6.1	47.64	46.65	-5.1	7,765	-0.07%
2021/06/01	14	47.40	7	47.53	47.30	7	7,887	0.09%
2021/05/31	2	46.40	11	46.65	46.10	-9	7,998	-0.11%
2021/05/28	53	46.23	3	45.82	46.20	50	8,104	0.62%
2021/05/27	1	44.85	0	0.00	44.85	1	8,750	0.01%
2021/05/26	3	45.25	11	45.34	45.10	-8	9,360	-0.09%
2021/05/25	20	45.60	0	0.00	45.35	20	9,336	0.21%
2021/05/24	6	45.10	0	0.00	45.35	6	9,303	0.06%
2021/05/21	0	0.00	3	45.15	44.65	-3	9,294	-0.03%
2021/05/19	5	45.34	13	45.43	45.55	-8	9,265	-0.09%
2021/05/18	0	0.00	4	45.25	45.30	-4	9,254	-0.04%
2021/05/17	15	43.95	44	43.51	43.40	-29	9,214	-0.31%
2021/05/14	8	49.14	18	49.38	48.20	-10	9,147	-0.11%
2021/05/13	48	49.52	55	49.82	48.70	-7	9,073	-0.08%
2021/05/12	33	51.11	115	50.70	50.20	-82	8,880	-0.92%	大賣/
2021/05/11	45	51.89	30.2	51.71	51.00	14.8	8,570	0.17%
2021/05/10	9	52.87	4	52.53	52.10	5	8,381	0.06%
2021/05/07	9.1	51.26	46.1	51.69	51.80	-37	8,306	-0.45%
2021/05/06	15	49.84	13	49.80	49.55	2	8,117	0.02%
2021/05/05	5	49.91	9	50.24	49.10	-4	8,057	-0.05%
2021/05/04	104.1	53.19	69.2	50.08	49.45	34.9	7,886	0.44%	大買/
2021/05/03	24.1	53.42	31	54.39	54.30	-6.9	7,340	-0.09%
2021/04/29	81.2	54.94	77	55.18	54.20	4.2	7,002	0.06%
2021/04/28	149.1	56.08	79	54.25	55.40	70.1	6,796	1.03%	大買/
2021/04/27	22	53.99	10	54.70	56.70	12	6,320	0.19%
2021/04/26	9	51.20	32	51.47	51.60	-23	5,953	-0.39%
2021/04/23	1	50.00	8	50.34	50.70	-7	5,875	-0.12%
2021/04/22	6	50.73	4	50.20	49.50	2	5,964	0.03%
2021/04/21	7	50.76	5	51.76	50.60	2	5,941	0.03%
2021/04/20	20	51.26	7	51.63	51.50	13	5,881	0.22%
2021/04/19	27	51.44	39	51.39	51.10	-12	5,832	-0.21%
2021/04/16	20	50.27	35	50.26	49.85	-15	5,667	-0.26%
2021/04/15	14	49.80	14	49.20	49.55	0	5,648	0.00%
2021/04/14	10	47.78	12	47.91	47.75	-2	5,601	-0.04%
2021/04/13	28	49.49	15	49.54	48.65	13	5,604	0.23%
2021/04/12	5	49.60	4	49.38	49.35	1	5,568	0.02%
2021/04/09	7	50.16	0	0.00	49.50	7	5,567	0.13%
2021/04/08	14	52.16	11	52.24	52.20	3	5,458	0.05%
2021/04/07	8	51.39	5	51.32	51.50	3	5,365	0.06%
2021/04/06	6	50.60	5	50.76	50.80	1	5,325	0.02%
2021/04/01	0	0.00	2	50.55	50.40	-2	5,304	-0.04%
2021/03/31	2	50.28	0	0.00	50.20	2	5,278	0.04%
2021/03/30	37	51.73	52	50.63	50.90	-15	5,252	-0.29%
2021/03/29	2	49.93	6	50.20	50.30	-4	5,092	-0.08%
2021/03/26	4	50.00	0	0.00	49.70	4	5,076	0.08%
2021/03/25	8	49.75	7	50.43	50.10	1	5,086	0.02%
2021/03/24	6	49.58	5	49.90	49.95	1	5,116	0.02%
2021/03/23	18	50.77	53	50.46	49.70	-35	5,191	-0.67%
2021/03/22	21	49.87	9	50.20	50.50	12	5,131	0.23%
2021/03/19	3	49.80	8.4	49.93	49.55	-5.4	5,117	-0.10%
2021/03/18	5	49.60	22	49.99	49.60	-17	5,131	-0.33%
2021/03/17	5	49.70	1	50.40	49.20	4	5,263	0.08%
2021/03/16	4	49.59	4	49.78	49.30	0	5,242	0.00%
2021/03/15	1	49.75	4	50.31	49.60	-3	5,225	-0.06%
2021/03/12	0	0.00	1	50.30	50.30	-1	5,247	-0.02%
2021/03/11	7	50.17	5	50.60	50.70	2	5,268	0.04%
2021/03/10	2	50.40	4	50.58	50.30	-2	5,244	-0.04%
2021/03/09	20	51.08	143	51.26	51.30	-123	5,193	-2.37%	大賣/鉅額交易
2021/03/08	5	50.18	5	50.00	49.85	0	5,083	0.00%
2021/03/05	8	50.34	11	49.63	49.15	-3	5,033	-0.06%
2021/03/04	7	49.11	8	49.57	50.20	-1	4,909	-0.02%
2021/03/03	25	48.60	13	48.82	49.10	12	4,795	0.25%
2021/03/02	32	50.18	30	49.70	48.10	2	4,671	0.04%
2021/02/26	109	49.42	141	49.08	50.20	-32	4,017	-0.80%	大買/大賣/
2021/02/25	0	0.00	1	45.70	45.65	-1	3,412	-0.03%
2021/02/23	0	0.00	1	45.35	45.80	-1	3,434	-0.03%
2021/02/22	10	45.55	20	45.34	45.80	-10	3,448	-0.29%
2021/02/19	1	44.10	3	44.15	44.65	-2	3,433	-0.06%
2021/02/18	3	43.97	0	0.00	44.55	3	3,467	0.09%
2021/02/17	16	43.90	8	43.94	43.60	8	3,462	0.23%
2021/02/05	11	43.46	27	43.56	43.70	-16	3,442	-0.46%
2021/02/04	4	42.88	0	0.00	41.90	4	3,449	0.12%
2021/02/03	3	43.00	2	42.75	42.65	1	3,446	0.03%
2021/02/02	10	43.21	7	42.54	42.65	3	3,526	0.09%
2021/02/01	9	41.81	8	41.93	41.65	1	3,650	0.03%
2021/01/29	2	42.55	7	42.60	42.60	-5	3,822	-0.13%
2021/01/28	1	43.10	5	43.30	42.80	-4	3,810	-0.10%
2021/01/27	0	0.00	1	44.10	43.80	-1	3,789	-0.03%
2021/01/26	0	0.00	2	43.90	43.15	-2	3,780	-0.05%
2021/01/25	5	43.30	6	43.79	43.55	-1	3,784	-0.03%
2021/01/22	2	42.70	0	0.00	43.15	2	3,775	0.05%
2021/01/21	1	43.25	6	42.88	42.60	-5	3,768	-0.13%
2021/01/20	32	44.02	4	44.75	43.45	28	3,747	0.75%
2021/01/19	2	45.65	8	45.92	45.50	-6	3,658	-0.16%
2021/01/18	13	45.49	6	45.47	46.20	7	3,642	0.19%
2021/01/15	28.5	46.57	34	45.99	45.65	-5.5	3,672	-0.15%
2021/01/14	52	46.17	6	45.87	46.15	46	3,537	1.30%
2021/01/13	10	44.88	6	44.92	44.65	4	3,498	0.11%
2021/01/12	5	44.71	9	44.67	44.15	-4	3,495	-0.11%
2021/01/11	3	45.35	7	45.16	45.25	-4	3,491	-0.11%
2021/01/08	23	44.81	1	44.25	44.30	22	3,529	0.62%
2021/01/07	11	45.60	4	45.64	45.15	7	3,554	0.20%
2021/01/06	17	46.54	25	46.29	45.55	-8	3,535	-0.23%
2021/01/05	40	46.78	1	47.00	46.75	39	3,511	1.11%
2021/01/04	10	46.84	2	46.78	47.00	8	3,511	0.23%
2020/12/31	4	46.65	2	47.05	46.30	2	3,479	0.06%
2020/12/30	5	46.44	0	0.00	46.50	5	3,450	0.14%
2020/12/29	1	46.20	4	46.10	46.10	-3	3,439	-0.09%
2020/12/28	2	46.90	0	0.00	46.60	2	3,419	0.06%
2020/12/25	1	46.30	2	46.35	46.45	-1	3,405	-0.03%
2020/12/24	0	0.00	8	45.97	45.65	-8	3,385	-0.24%
2020/12/23	6	45.28	6	45.40	45.00	0	3,362	0.00%
2020/12/22	3	45.73	10	46.17	45.60	-7	3,377	-0.21%
2020/12/21	2	46.58	3	46.42	46.60	-1	3,399	-0.03%
2020/12/18	16	46.52	5	46.33	46.50	11	3,378	0.33%
2020/12/17	0	0.00	12	45.31	45.85	-12	3,335	-0.36%
2020/12/16	2	44.28	1	44.25	44.35	1	3,283	0.03%
2020/12/15	2	43.80	0	0.00	43.90	2	3,294	0.06%
2020/12/14	1	43.80	2	45.10	44.70	-1	3,329	-0.03%
2020/12/11	31	44.77	9	45.79	44.20	22	3,371	0.65%
2020/12/10	6	47.34	18	46.76	46.55	-12	3,273	-0.37%
2020/12/09	3	47.70	24	47.82	47.95	-21	3,236	-0.65%
2020/12/08	18	48.07	4	48.01	47.65	14	3,227	0.43%
2020/12/07	15	48.18	3	48.13	48.10	12	3,192	0.38%
2020/12/04	2	47.50	12	47.48	47.50	-10	3,174	-0.32%
2020/12/03	7	47.39	11	47.69	47.30	-4	3,190	-0.13%
2020/12/02	17	48.03	7	48.01	48.00	10	3,185	0.31%
2020/12/01	15	47.13	10	47.54	47.45	5	3,154	0.16%
2020/11/30	2	46.58	10	46.45	46.80	-8	3,153	-0.25%
2020/11/27	35	46.89	0	0.00	46.70	35	3,468	1.01%
2020/11/26	32	46.26	0	0.00	46.45	32	3,661	0.87%
2020/11/25	1	46.05	5	46.25	46.10	-4	3,683	-0.11%
2020/11/24	20	46.00	0	0.00	45.90	20	3,694	0.54%
2020/11/23	8	46.58	8	46.42	46.30	0	3,682	0.00%
2020/11/20	2	46.00	17	46.17	46.20	-15	3,695	-0.41%
2020/11/19	3	46.15	0	0.00	46.15	3	3,696	0.08%
2020/11/18	1	46.00	1	46.00	46.00	0	3,700	0.00%
2020/11/17	0	0.00	7	45.85	45.75	-7	3,721	-0.19%
2020/11/13	2	45.48	0	0.00	45.75	2	3,907	0.05%
2020/11/12	32	45.84	4	45.94	45.55	28	3,977	0.70%
2020/11/11	3	46.48	11	46.58	46.55	-8	3,953	-0.20%
2020/11/10	16	46.81	12	46.44	46.10	4	4,035	0.10%
2020/11/09	21	46.77	9	47.09	46.35	12	4,039	0.30%
2020/11/06	12	48.55	4	48.73	48.20	8	3,974	0.20%
2020/11/05	0	0.00	2	50.90	50.90	-2	3,849	-0.05%
2020/11/04	2	49.95	4	50.14	49.95	-2	3,935	-0.05%
2020/11/03	2	50.70	2	50.80	50.20	0	4,172	0.00%
2020/11/02	5	49.32	1	49.05	49.05	4	4,324	0.09%
2020/10/30	1	49.90	0	0.00	50.40	1	4,539	0.02%
2020/10/29	9	49.62	12	49.14	50.20	-3	5,013	-0.06%
2020/10/28	5	50.06	2	50.20	49.60	3	5,864	0.05%
2020/10/26	2	51.15	1	51.30	51.30	1	6,158	0.02%
2020/10/23	7	52.50	7	52.50	52.30	0	6,175	0.00%
2020/10/22	1	52.10	0	0.00	52.10	1	6,157	0.02%
2020/10/21	3	51.73	2	51.90	51.40	1	6,167	0.02%
2020/10/20	9	51.68	1	51.60	51.60	8	6,186	0.13%
2020/10/19	4	51.60	8	51.50	51.90	-4	6,246	-0.06%
2020/10/16	14	52.13	1	52.00	51.10	13	6,416	0.20%
2020/10/15	0	0.00	8	51.89	52.50	-8	6,494	-0.12%
2020/10/14	9	50.73	7	50.50	50.50	2	6,415	0.03%
2020/10/13	15	50.21	10	50.57	50.50	5	6,414	0.08%
2020/10/12	8	49.56	16	49.48	49.00	-8	6,383	-0.13%
2020/10/08	0	0.00	1	50.00	49.85	-1	6,384	-0.02%
2020/10/07	7	49.85	7	50.10	49.80	0	6,400	0.00%
2020/10/05	7	49.50	15	49.27	49.40	-8	6,471	-0.12%
2020/09/30	7	49.05	0	0.00	49.10	7	6,500	0.11%
2020/09/28	0	0.00	11	48.55	48.70	-11	6,576	-0.17%
2020/09/25	12	47.45	9	48.26	47.65	3	6,644	0.05%
2020/09/24	7	49.44	2	49.15	49.05	5	6,633	0.08%
2020/09/23	1	50.80	0	0.00	50.80	1	6,633	0.02%
2020/09/22	9	51.27	7	51.00	51.00	2	6,726	0.03%
2020/09/21	1	52.20	11	52.37	51.90	-10	6,730	-0.15%
2020/09/18	0	0.00	4	53.00	53.00	-4	6,713	-0.06%
2020/09/17	9	52.84	8	52.54	52.30	1	6,733	0.01%
2020/09/16	30	52.19	9	52.48	51.80	21	6,734	0.31%
2020/09/15	16	52.30	9	51.90	52.80	7	6,707	0.10%
2020/09/14	0	0.00	8	50.20	50.40	-8	6,698	-0.12%
2020/09/11	1	50.10	0	0.00	49.70	1	6,744	0.01%
2020/09/10	1	50.70	18	50.10	50.00	-17	6,757	-0.25%
2020/09/09	7	50.40	7	49.70	50.60	0	6,774	0.00%
2020/09/08	15	50.15	4	50.00	50.00	11	6,791	0.16%
2020/09/07	2	51.70	1	52.90	51.00	1	6,866	0.01%
2020/09/04	19	52.13	3	52.30	52.60	16	7,056	0.23%
2020/09/03	18	53.72	1	53.20	53.30	17	7,034	0.24%
2020/09/02	18	54.99	22	54.18	53.60	-4	6,995	-0.06%
2020/09/01	19	52.55	25	53.27	54.10	-6	6,747	-0.09%
2020/08/31	5	49.78	12	49.57	49.20	-7	6,630	-0.11%
2020/08/28	11	50.10	1	50.20	50.30	10	6,630	0.15%
2020/08/27	8	50.29	0	0.00	49.90	8	6,667	0.12%
2020/08/26	3	50.30	0	0.00	50.10	3	6,812	0.04%
2020/08/21	11	50.82	25	51.07	51.00	-14	6,832	-0.20%
2020/08/20	20	50.55	10	50.52	50.00	10	6,892	0.15%
2020/08/19	4	53.85	12	54.77	53.20	-8	6,765	-0.12%
2020/08/18	18	53.84	4	54.45	53.70	14	6,689	0.21%
2020/08/17	5	53.70	2	54.10	53.50	3	6,637	0.05%
2020/08/14	12	53.43	1	54.30	53.90	11	6,688	0.16%
2020/08/13	0	0.00	9	52.74	53.00	-9	6,593	-0.14%
2020/08/12	2	53.60	0	0.00	53.30	2	6,543	0.03%
2020/08/11	12	54.70	0	0.00	55.30	12	6,474	0.19%
2020/08/10	12	55.20	20	55.86	54.70	-8	6,424	-0.12%
2020/08/07	60	56.33	132	58.30	55.10	-72	6,362	-1.13%	大賣/
2020/08/06	134	57.87	138	57.30	58.40	-4	6,139	-0.07%	大買/大賣/
2020/08/05	166	57.42	78	57.36	58.00	88	6,004	1.47%	大買/
2020/08/04	50	57.45	54	57.62	57.50	-4	5,790	-0.07%
2020/08/03	87	54.13	94	54.73	56.20	-7	5,322	-0.13%
2020/07/31	0	0.00	20	51.63	51.90	-20	4,519	-0.44%
2020/07/30	12	47.42	19	47.13	47.20	-7	4,277	-0.16%
2020/07/29	8	46.11	1	46.40	46.25	7	4,222	0.17%
2020/07/28	0	0.00	1	45.60	44.50	-1	4,215	-0.02%
2020/07/27	2	45.15	2	46.03	45.15	0	4,237	0.00%
2020/07/24	13	47.13	13	46.98	46.05	0	4,246	0.00%
2020/07/23	7	47.98	15	47.40	47.15	-8	4,253	-0.19%
2020/07/22	65	48.42	6	48.03	47.80	59	4,254	1.39%
2020/07/21	24	46.78	28	47.26	47.70	-4	4,074	-0.10%
2020/07/20	2	45.68	1	45.65	45.85	1	3,959	0.03%
2020/07/17	2	45.13	2	44.90	44.40	0	3,981	0.00%
2020/07/16	1	45.15	1	45.45	45.00	0	4,052	0.00%
2020/07/15	3	45.22	7	45.90	44.80	-4	4,078	-0.10%
2020/07/14	8	45.25	36	45.02	45.00	-28	4,213	-0.66%
2020/07/13	1	45.90	3	46.05	45.90	-2	4,265	-0.05%
2020/07/10	4	45.38	28	45.19	44.85	-24	4,348	-0.55%
2020/07/09	3	47.10	1	46.90	46.60	2	4,459	0.04%
2020/07/08	3	47.02	0	0.00	46.85	3	4,491	0.07%
2020/07/07	5	46.95	3	47.18	46.80	2	4,490	0.04%
2020/07/06	9	47.88	7	47.53	47.75	2	4,560	0.04%
2020/07/03	19	46.91	26	46.95	46.90	-7	4,534	-0.15%
2020/07/02	11	47.26	1	47.15	47.35	10	4,543	0.22%
2020/07/01	3	47.72	17	47.97	47.30	-14	4,521	-0.31%
2020/06/30	17	46.56	4	46.49	46.45	13	4,446	0.29%
2020/06/29	11	46.33	1	46.35	46.05	10	4,461	0.22%
2020/06/24	16	46.58	17	46.60	46.80	-1	4,460	-0.02%
2020/06/23	18	46.46	1	45.90	45.90	17	4,455	0.38%
2020/06/22	8	46.61	4	46.58	46.60	4	4,438	0.09%
2020/06/19	0	0.00	4	45.90	46.00	-4	4,461	-0.09%
2020/06/18	1	45.30	10	44.88	45.10	-9	4,426	-0.20%
2020/06/17	8	45.39	0	0.00	45.05	8	4,391	0.18%
2020/06/16	2	45.20	2	45.43	45.60	0	4,417	0.00%
2020/06/15	31	46.00	2	46.05	45.00	29	4,478	0.65%
2020/06/12	22.5	45.41	17	46.10	46.50	5.5	4,474	0.12%
2020/06/11	20	47.07	72	47.10	46.30	-52	4,393	-1.18%
2020/06/10	2	45.45	0	0.00	45.30	2	4,204	0.05%
2020/06/09	18	45.04	10	44.75	44.85	8	4,267	0.19%
2020/06/08	35	45.78	27	45.51	45.30	8	4,328	0.18%
2020/06/05	20	44.45	41	45.85	45.85	-21	4,260	-0.49%
2020/06/04	23	44.11	6	44.27	44.20	17	4,175	0.41%
2020/06/03	80	44.78	18	44.76	44.65	62	4,185	1.48%
2020/06/02	11	44.69	31	44.51	45.00	-20	4,107	-0.49%
2020/06/01	7	43.42	22	43.29	43.45	-15	3,947	-0.38%
2020/05/29	13	42.33	6	42.45	42.40	7	3,925	0.18%
2020/05/28	35	42.69	29	43.17	42.15	6	3,943	0.15%
2020/05/27	9	42.99	1	43.30	42.80	8	3,904	0.20%
2020/05/26	26	42.05	1	42.10	42.55	25	3,843	0.65%
2020/05/25	6	41.74	5	42.06	42.25	1	3,839	0.03%
2020/05/22	1	41.55	0	0.00	41.60	1	3,868	0.03%
2020/05/21	13	41.89	8	42.45	41.80	5	3,876	0.13%
2020/05/20	1	41.20	1	41.70	41.20	0	3,805	0.00%
2020/05/19	0	0.00	24	40.71	41.45	-24	3,818	-0.63%
2020/05/18	2	39.30	1	39.50	39.35	1	3,856	0.03%
2020/05/15	4	40.24	8	40.27	40.00	-4	3,860	-0.10%
2020/05/14	6	40.98	0	0.00	40.60	6	3,874	0.15%
2020/05/13	4	42.40	10	42.35	42.40	-6	3,844	-0.16%
2020/05/12	15	42.61	0	0.00	42.75	15	3,841	0.39%
2020/05/11	0	0.00	2	42.65	42.40	-2	3,838	-0.05%
2020/05/08	13	41.98	7	42.03	41.85	6	3,837	0.16%
2020/05/07	11	41.78	4	42.31	41.85	7	3,836	0.18%
2020/05/05	1	41.10	2	41.50	41.15	-1	3,824	-0.03%
2020/05/04	8	41.14	0	0.00	40.90	8	3,857	0.21%
2020/04/30	4	42.25	1	43.00	42.05	3	3,858	0.08%
2020/04/29	1	42.70	2	42.78	42.50	-1	3,850	-0.03%
2020/04/28	9	42.43	3	42.73	42.45	6	3,845	0.16%
2020/04/27	15	42.43	12	42.42	42.75	3	3,893	0.08%
2020/04/24	0	0.00	3	41.18	41.30	-3	3,820	-0.08%
2020/04/23	2	41.40	4	41.28	41.05	-2	3,823	-0.05%
2020/04/22	2	39.50	13	40.55	41.25	-11	3,804	-0.29%
2020/04/21	44	40.65	5	41.40	39.80	39	3,766	1.04%
2020/04/20	0	0.00	13	42.03	42.20	-13	3,695	-0.35%
2020/04/17	35	42.17	16	42.82	41.60	19	3,670	0.52%
2020/04/16	3	40.70	58	41.86	42.35	-55	3,527	-1.56%
2020/04/15	19	41.23	19	41.39	41.00	0	3,469	0.00%
2020/04/14	11	40.85	20	40.65	41.50	-9	3,430	-0.26%
2020/04/13	7	38.81	13	39.24	38.85	-6	3,288	-0.18%
2020/04/10	4	38.48	0	0.00	38.55	4	3,252	0.12%
2020/04/09	6	39.21	7	39.18	38.55	-1	3,263	-0.03%
2020/04/08	1	36.50	3	36.90	37.50	-2	3,168	-0.06%
2020/04/07	4	36.39	4	36.53	36.50	0	3,124	0.00%
2020/04/01	0	0.00	12	34.89	35.30	-12	3,132	-0.38%
2020/03/31	12	34.35	12	34.27	34.65	0	3,111	0.00%
2020/03/30	10	33.93	25	34.51	35.00	-15	3,082	-0.49%
2020/03/27	21	35.09	5	35.53	34.80	16	3,074	0.52%
2020/03/26	3	34.85	1	35.75	35.65	2	3,032	0.07%
2020/03/25	13.5	35.79	64	35.37	35.45	-50.5	2,985	-1.69%
2020/03/24	2	34.05	25	34.32	34.00	-23	2,911	-0.79%
2020/03/23	5	31.92	6	33.18	32.65	-1	2,919	-0.03%
2020/03/20	12	34.05	16	34.03	34.00	-4	2,908	-0.14%
2020/03/19	11	32.80	3	34.12	31.70	8	2,868	0.28%
2020/03/18	40	35.89	23	37.02	35.20	17	2,785	0.61%
2020/03/17	18	35.82	20	36.89	36.00	-2	2,738	-0.07%
2020/03/16	21	37.96	5	38.42	37.00	16	2,702	0.59%
2020/03/13	15	38.20	17	38.68	39.05	-2	2,719	-0.07%
2020/03/12	25	43.15	2	43.75	42.10	23	2,630	0.87%
2020/03/11	9	45.21	6	45.64	45.00	3	2,538	0.12%
2020/03/10	3	44.00	51	44.79	44.80	-48	2,521	-1.90%
2020/03/09	61	44.41	10	44.28	44.55	51	2,495	2.04%
2020/03/06	1	45.85	0	0.00	45.65	1	2,446	0.04%
2020/03/04	3	46.12	0	0.00	46.00	3	2,458	0.12%
2020/03/03	1	45.80	35	46.26	46.85	-34	2,464	-1.38%
2020/03/02	0	0.00	2	45.45	45.20	-2	2,432	-0.08%
2020/02/27	57	45.68	8	45.31	44.85	49	2,427	2.02%
2020/02/26	17	46.70	10	47.02	46.40	7	2,382	0.29%
2020/02/25	1	46.95	60	46.37	46.90	-59	2,365	-2.49%
2020/02/24	35	46.57	5	46.60	46.15	30	2,352	1.28%
2020/02/21	35	47.59	4	47.85	47.65	31	2,345	1.32%
2020/02/20	34	47.90	0	0.00	47.80	34	2,337	1.45%
2020/02/19	28	48.44	12	48.91	48.20	16	2,331	0.69%
2020/02/18	3	48.15	2	48.50	48.40	1	2,295	0.04%
2020/02/17	3.1	47.91	39	48.01	48.30	-36	2,334	-1.54%
2020/02/14	0	0.00	3	47.55	47.45	-3	2,350	-0.13%
2020/02/13	0	0.00	3	47.27	47.00	-3	2,483	-0.12%
2020/02/12	4	47.03	11	47.05	47.40	-7	2,698	-0.26%
2020/02/11	1	45.60	39.2	45.82	46.35	-38.2	2,854	-1.34%
2020/02/10	10	44.19	9	45.13	45.05	1	3,051	0.03%
2020/02/07	30	45.33	0	0.00	45.30	30	3,249	0.92%
2020/02/06	2	46.73	6	46.87	46.75	-4	3,275	-0.12%
2020/02/05	35	46.21	0	0.00	46.10	35	3,350	1.04%
2020/02/04	2	46.43	37	46.29	47.40	-35	3,391	-1.03%
2020/02/03	16	44.45	140	44.06	45.20	-124	3,480	-3.56%	大賣/鉅額交易
2020/01/31	1	47.90	12	48.05	47.50	-11	3,623	-0.30%
2020/01/30	14	48.25	70	48.00	48.00	-56	4,256	-1.32%
2020/01/20	2	53.40	0	0.00	53.30	2	4,267	0.05%
2020/01/17	11	53.71	2	54.35	53.30	9	4,296	0.21%
2020/01/14	0	0.00	26	54.08	54.10	-26	4,570	-0.57%
2020/01/13	10	53.20	22	53.50	53.80	-12	4,624	-0.26%
2020/01/10	12	52.92	0	0.00	53.10	12	4,678	0.26%
2020/01/09	0	0.00	2	53.35	53.10	-2	4,779	-0.04%
2020/01/08	46	53.30	6	53.30	52.60	40	5,326	0.75%
2020/01/07	20	54.77	4	54.90	54.70	16	5,663	0.28%
2020/01/06	11	55.80	1	55.80	55.60	10	5,675	0.18%
2020/01/03	32	56.69	8	57.61	56.60	24	5,665	0.42%
2020/01/02	2	57.45	15	57.59	57.70	-13	5,681	-0.23%
2019/12/30	34	57.24	20	57.77	56.70	14	5,737	0.24%
2019/12/27	0	0.00	17	57.18	57.10	-17	5,690	-0.30%
2019/12/26	0	0.00	4	56.83	56.70	-4	5,673	-0.07%
2019/12/25	1	56.20	12	56.41	56.50	-11	5,675	-0.19%
2019/12/24	9	56.12	0	0.00	55.70	9	5,699	0.16%
2019/12/20	3	56.27	0	0.00	56.20	3	5,724	0.05%
2019/12/19	6	56.28	6.4	56.69	56.50	-0.4	5,743	-0.01%
2019/12/18	20	57.64	9	58.01	56.90	11	5,766	0.19%
2019/12/17	0	0.00	5	56.96	57.00	-5	5,855	-0.09%
2019/12/16	2	56.90	0	0.00	56.90	2	5,898	0.03%
2019/12/13	20	56.20	1	56.30	56.00	19	5,931	0.32%
2019/12/12	0	0.00	5	57.26	57.00	-5	5,935	-0.08%
2019/12/10	21	56.71	41	57.01	57.60	-20	5,945	-0.34%
2019/12/09	50	55.86	3	56.03	55.90	47	5,894	0.80%
2019/12/06	30	55.60	11	55.95	55.60	19	5,930	0.32%
2019/12/05	1	55.10	9	55.57	55.50	-8	5,982	-0.13%
2019/12/04	7	54.77	0	0.00	54.60	7	5,992	0.12%
2019/12/03	0	0.00	1	55.40	55.30	-1	6,008	-0.02%
2019/12/02	1	54.50	71	54.62	54.60	-70	6,029	-1.16%
2019/11/29	0	0.00	1	55.90	55.40	-1	6,032	-0.02%
2019/11/28	2	56.20	14	56.29	56.10	-12	6,059	-0.20%
2019/11/27	2	55.60	5	55.82	55.50	-3	6,163	-0.05%
2019/11/26	7	55.11	0	0.00	55.00	7	6,273	0.11%
2019/11/25	0	0.00	6	56.27	55.70	-6	6,379	-0.09%
2019/11/22	0	0.00	10	55.90	55.40	-10	6,591	-0.15%
2019/11/21	7	54.66	63	55.26	55.80	-56	6,645	-0.84%
2019/11/20	44	55.98	1	55.50	55.10	43	6,689	0.64%
2019/11/19	0	0.00	17	56.36	56.30	-17	6,725	-0.25%
2019/11/18	11	56.19	12	56.22	56.10	-1	6,827	-0.01%
2019/11/15	2	55.80	20	55.89	56.00	-18	6,878	-0.26%
2019/11/14	6	55.08	0	0.00	55.00	6	6,901	0.09%
2019/11/13	10	56.11	16	56.01	56.10	-6	6,916	-0.09%
2019/11/12	24	56.87	35	57.15	57.00	-11	6,993	-0.16%
2019/11/11	74	57.06	7	57.21	55.80	67	7,019	0.95%
2019/11/08	62	60.81	17	60.88	60.10	45	6,897	0.65%
2019/11/07	81	63.79	11	63.42	62.80	70	6,827	1.03%
2019/11/06	44	67.09	24	68.63	66.30	20	6,655	0.30%
2019/11/05	6	67.30	4	67.60	67.20	2	6,493	0.03%
2019/11/04	12	67.55	17	68.30	67.70	-5	6,517	-0.08%
2019/11/01	50	67.00	30	67.35	67.60	20	6,488	0.31%
2019/10/31	47	66.17	10	66.60	66.30	37	6,466	0.57%
2019/10/30	38	66.96	27	67.01	67.20	11	6,403	0.17%
2019/10/29	180	67.31	235	67.58	67.70	-55	6,323	-0.87%	大買/大賣/
2019/10/28	18	63.75	27	63.67	63.80	-9	5,741	-0.16%
2019/10/25	25	62.60	1	62.60	62.50	24	5,747	0.42%
2019/10/24	0	0.00	24	63.08	63.20	-24	5,844	-0.41%
2019/10/23	54	62.51	1	62.30	62.40	53	5,862	0.90%
2019/10/22	52	63.31	44	63.88	63.00	8	5,810	0.14%
2019/10/21	8	61.74	127	61.88	62.80	-119	5,646	-2.11%	大賣/鉅額交易
2019/10/18	17	61.71	6	62.22	62.10	11	5,594	0.20%
2019/10/17	14	62.04	18	62.20	62.10	-4	5,546	-0.07%
2019/10/16	145	62.73	100	64.49	61.40	45	5,476	0.82%	大買/
2019/10/15	80	62.47	74.8	61.80	64.20	5.2	5,053	0.10%
2019/10/14	6	58.20	68	58.39	58.40	-62	4,701	-1.32%
2019/10/09	34	57.40	4	57.90	57.60	30	4,676	0.64%
2019/10/08	3	57.70	14	58.29	57.80	-11	4,685	-0.23%
2019/10/07	0	0.00	12	57.84	58.00	-12	4,676	-0.26%
2019/10/04	22.1	56.92	15	57.59	56.80	7.1	4,681	0.15%
2019/10/03	3.2	56.62	0	0.00	56.90	3.2	4,645	0.07%
2019/10/02	0	0.00	2	56.70	57.10	-2	4,791	-0.04%
2019/10/01	0	0.00	6	56.72	56.60	-6	4,833	-0.12%
2019/09/27	82	56.22	2	56.10	55.90	80	5,072	1.58%
2019/09/26	35.1	57.36	3	57.50	57.10	32.1	5,106	0.63%
2019/09/25	5	57.84	6	57.92	57.80	-1	5,178	-0.02%
2019/09/24	3	58.43	8	58.54	58.60	-5	5,201	-0.10%
2019/09/23	0	0.00	10	58.22	58.90	-10	5,188	-0.19%
2019/09/20	13	58.55	26	58.94	57.80	-13	5,158	-0.25%
2019/09/19	9	58.01	14	58.09	58.30	-5	5,046	-0.10%
2019/09/18	9	57.84	10	57.83	57.20	-1	5,058	-0.02%
2019/09/17	32	56.99	24	57.01	56.80	8	5,021	0.16%
2019/09/16	12	57.56	3	58.20	57.60	9	5,045	0.18%
2019/09/12	10	57.95	20	58.15	57.80	-10	5,051	-0.20%
2019/09/11	0	0.00	6	57.13	57.00	-6	5,020	-0.12%
2019/09/10	8	57.02	2	57.10	57.00	6	5,016	0.12%
2019/09/09	13	58.37	3	57.80	57.80	10	5,071	0.20%
2019/09/06	5.1	57.39	6	56.98	56.90	-0.9	5,046	-0.02%
2019/09/05	9.1	57.04	3	57.00	56.80	6.1	5,029	0.12%
2019/09/04	0	0.00	4	57.33	57.40	-4	5,006	-0.08%
2019/09/03	0	0.00	5	57.06	56.90	-5	5,016	-0.10%
2019/09/02	35	56.91	6	56.98	57.10	29	5,012	0.58%
2019/08/30	34.2	57.20	10	57.54	56.80	24.2	5,006	0.48%
2019/08/29	23.2	58.17	4	58.40	58.00	19.2	4,901	0.39%
2019/08/28	8	58.94	9	59.39	59.20	-1	4,787	-0.02%
2019/08/27	12	58.58	19	58.57	59.50	-7	4,670	-0.15%
2019/08/26	18	56.62	15	57.05	56.80	3	4,483	0.07%
2019/08/23	0	0.00	18	57.83	57.90	-18	4,476	-0.40%
2019/08/22	31	57.31	53	58.28	57.20	-22	4,483	-0.49%
2019/08/21	117	57.23	93	57.13	57.50	24	4,433	0.54%	大買/
2019/08/20	19	56.31	2	55.80	55.80	17	4,345	0.39%
2019/08/19	13	56.52	24	56.42	56.90	-11	4,309	-0.26%
2019/08/16	15	56.17	14	56.36	56.10	1	4,274	0.02%
2019/08/15	5	54.08	32	55.68	56.30	-27	4,212	-0.64%
2019/08/14	48	55.71	9	56.28	55.20	39	4,113	0.95%
2019/08/13	11	55.86	32	55.29	55.90	-21	3,973	-0.53%
2019/08/12	13	54.78	68	54.72	55.30	-55	3,906	-1.41%
2019/08/08	7	52.99	19	53.20	53.40	-12	3,809	-0.32%
2019/08/07	3	52.20	7	52.44	52.20	-4	3,784	-0.11%
2019/08/06	8	50.20	109	51.16	52.20	-101	3,783	-2.67%	大賣/鉅額交易
2019/08/05	78	51.04	46	51.27	50.00	32	3,728	0.86%
2019/08/02	94	52.67	26	52.86	52.30	68	3,701	1.84%
2019/08/01	8	54.71	2	54.80	54.40	6	3,686	0.16%
2019/07/31	6	55.10	29	55.31	55.60	-23	3,662	-0.63%
2019/07/30	20	53.77	53	54.08	54.20	-33	3,576	-0.92%
2019/07/29	20	54.54	13	54.98	54.10	7	3,565	0.20%
2019/07/26	29	54.41	22	54.41	55.00	7	3,490	0.20%
2019/07/25	7	53.59	20	53.45	53.80	-13	3,391	-0.38%
2019/07/24	11	52.81	24	52.94	52.60	-13	3,365	-0.39%
2019/07/23	5	52.84	10	52.84	52.40	-5	3,432	-0.15%
2019/07/22	9	52.20	0	0.00	52.20	9	3,480	0.26%
2019/07/19	23	52.17	1	52.20	52.20	22	3,482	0.63%
2019/07/18	28	52.32	40	52.90	52.10	-12	3,514	-0.34%
2019/07/17	35	53.77	3	54.23	53.30	32	3,537	0.90%
2019/07/16	20	53.22	3	53.30	53.30	17	3,436	0.49%
2019/07/15	11	52.58	0	0.00	52.70	11	3,432	0.32%
2019/07/12	4	52.80	16	52.73	52.70	-12	3,525	-0.34%
2019/07/11	6	53.40	7	53.24	52.70	-1	3,582	-0.03%
2019/07/10	1	52.70	12	52.83	52.70	-11	3,623	-0.30%
2019/07/09	9	52.56	1	52.60	52.40	8	4,039	0.20%
2019/07/08	36	53.35	84	54.21	53.00	-48	4,095	-1.17%
2019/07/05	51	52.53	30	52.52	53.00	21	4,034	0.52%
2019/07/04	76	52.79	83	53.05	52.40	-7	4,054	-0.17%
2019/07/03	30	51.15	18	51.72	51.10	12	3,897	0.31%
2019/07/02	34	51.61	48	51.74	51.90	-14	3,988	-0.35%
2019/07/01	4	50.75	21	50.50	50.70	-17	3,962	-0.43%
2019/06/28	8	49.60	1	49.80	49.55	7	4,010	0.17%
2019/06/27	1	50.00	1	50.20	50.00	0	4,130	0.00%
2019/06/26	21	49.76	2	49.85	49.70	19	4,161	0.46%
2019/06/25	7	50.56	5	50.88	50.00	2	4,187	0.05%
2019/06/24	0	0.00	4	49.91	49.80	-4	4,178	-0.10%
2019/06/21	14	50.15	4	51.13	49.35	10	4,231	0.24%
2019/06/20	5	50.58	5	50.90	51.00	0	4,253	0.00%
2019/06/19	0	0.00	5	50.52	50.30	-5	4,375	-0.11%
2019/06/18	5	49.61	2	49.93	49.60	3	4,492	0.07%
2019/06/17	55	50.65	17	51.49	50.10	38	4,685	0.81%
2019/06/14	0	0.00	31	50.13	50.70	-31	5,180	-0.60%
2019/06/13	0	0.00	1	49.65	49.25	-1	5,243	-0.02%
2019/06/12	11	49.25	21	49.52	49.20	-10	5,318	-0.19%
2019/06/11	0	0.00	27	49.51	49.60	-27	5,363	-0.50%
2019/06/10	21	48.70	10	48.65	48.70	11	5,361	0.21%
2019/06/06	22	48.15	0	0.00	48.00	22	5,424	0.41%
2019/06/05	13	49.20	4	49.58	49.00	9	5,527	0.16%
2019/06/04	3	49.35	8	49.44	49.30	-5	5,692	-0.09%
2019/06/03	22	49.38	0	0.00	49.25	22	5,750	0.38%
2019/05/31	0	0.00	2	50.18	50.20	-2	5,830	-0.03%
2019/05/30	6	49.82	4	50.61	49.75	2	5,885	0.03%
2019/05/29	9	48.77	13	50.18	50.40	-4	5,846	-0.07%
2019/05/28	5	49.00	19	49.40	49.00	-14	5,787	-0.24%
2019/05/27	3	47.48	15	48.67	49.20	-12	5,793	-0.21%
2019/05/24	14	48.24	2	49.15	47.70	12	5,805	0.21%
2019/05/23	13	48.53	7	48.89	49.00	6	5,822	0.10%
2019/05/22	0	0.00	11	49.88	49.80	-11	6,129	-0.18%
2019/05/21	9	48.39	35	49.31	49.60	-26	6,289	-0.41%
2019/05/20	12	48.93	2	48.90	48.75	10	6,404	0.16%
2019/05/17	23	49.54	14	50.74	50.00	9	6,443	0.14%
2019/05/16	18	50.37	1	51.10	50.20	17	6,457	0.26%
2019/05/15	1	52.10	2	52.30	51.50	-1	6,640	-0.02%
2019/05/14	2	50.30	35	50.34	51.80	-33	6,759	-0.49%
2019/05/13	5	51.54	1	51.20	51.00	4	6,863	0.06%
2019/05/10	19	52.53	21	53.47	52.90	-2	6,886	-0.03%
2019/05/09	15	53.76	6	53.87	53.60	9	6,898	0.13%
2019/05/06	19	55.53	3	56.40	55.90	16	6,964	0.23%
2019/05/03	2	57.90	5	57.98	58.20	-3	6,923	-0.04%
2019/05/02	0	0.00	6	57.35	57.60	-6	6,905	-0.09%
2019/04/30	1	56.60	40	56.45	57.00	-39	6,883	-0.57%
2019/04/29	15	55.60	7	56.03	55.40	8	6,868	0.12%
2019/04/26	27	57.34	1	57.50	57.10	26	6,828	0.38%
2019/04/24	8	59.23	20	59.50	58.70	-12	6,943	-0.17%
2019/04/23	0	0.00	5	59.52	59.90	-5	6,911	-0.07%
2019/04/22	3	59.00	9	59.39	58.80	-6	6,873	-0.09%
2019/04/19	10	58.66	2	58.65	58.50	8	6,956	0.11%
2019/04/18	11	59.21	44	59.00	58.10	-33	6,932	-0.48%
2019/04/17	16	60.48	5	61.20	59.60	11	6,917	0.16%
2019/04/16	11	60.30	15	60.77	60.60	-4	6,899	-0.06%
2019/04/15	164	62.79	149	63.23	61.10	15	6,995	0.21%	大買/大賣/
2019/04/12	1	58.10	21	59.11	59.60	-20	6,710	-0.30%
2019/04/11	31	58.89	20	58.77	58.00	11	6,682	0.16%
2019/04/10	43	59.48	0	0.00	59.40	43	6,618	0.65%
2019/04/09	47	60.34	40	60.68	60.30	7	6,559	0.11%
2019/04/08	45	61.53	59	61.69	61.70	-14	6,502	-0.22%
2019/04/03	6	60.22	5	60.48	60.00	1	6,381	0.02%
2019/04/02	11	60.07	17	59.86	59.60	-6	6,346	-0.09%
2019/04/01	31	59.81	37	59.57	59.40	-6	6,285	-0.10%
2019/03/29	1	58.20	5	58.46	58.20	-4	6,159	-0.06%
2019/03/28	0	0.00	22	58.05	58.10	-22	6,165	-0.36%
2019/03/26	9	57.94	10	58.12	57.60	-1	6,158	-0.02%
2019/03/25	8	57.30	61	57.36	57.50	-53	6,139	-0.86%
2019/03/22	111	59.48	37	60.92	59.10	74	6,089	1.22%	大買/
2019/03/21	43	60.86	28	60.81	60.50	15	6,019	0.25%
2019/03/20	69	59.80	35	59.95	60.10	34	5,947	0.57%
2019/03/19	53	59.12	168	59.45	60.10	-115	5,852	-1.97%	大賣/鉅額交易
2019/03/18	14	55.94	24	56.16	55.50	-10	5,334	-0.19%
2019/03/15	25	55.81	12	55.81	55.30	13	5,433	0.24%
2019/03/14	12	55.28	50	55.32	54.90	-38	5,714	-0.67%
2019/03/13	5	54.78	5	55.02	55.00	0	5,895	0.00%
2019/03/12	22	55.10	67	55.40	54.50	-45	5,936	-0.76%
2019/03/11	32	55.17	47	55.61	55.00	-15	6,024	-0.25%
2019/03/08	78	54.67	119	54.79	54.30	-41	6,167	-0.66%	大賣/
2019/03/07	22	53.71	2	54.10	53.00	20	6,259	0.32%
2019/03/06	11	54.19	15	54.50	54.60	-4	6,341	-0.06%
2019/03/05	8	53.01	11	53.20	53.80	-3	6,336	-0.05%
2019/03/04	1	52.10	2	52.70	52.50	-1	6,321	-0.02%
2019/02/27	1	52.60	0	0.00	52.30	1	6,369	0.02%
2019/02/26	5	52.60	2	52.90	52.50	3	6,482	0.05%
2019/02/25	19	53.24	2	53.20	53.20	17	6,681	0.25%
2019/02/22	61	53.52	1	53.60	53.50	60	6,774	0.89%
2019/02/21	107	55.14	118	55.96	54.40	-11	6,807	-0.16%	大買/大賣/
2019/02/20	6	54.20	37	54.55	54.30	-31	6,657	-0.47%
2019/02/19	5	52.86	40	53.70	53.70	-35	6,603	-0.53%
2019/02/18	10	52.35	9	52.23	52.00	1	6,641	0.02%
2019/02/15	16	52.34	25	53.00	52.40	-9	7,038	-0.13%
2019/02/14	12	54.13	21	55.00	53.10	-9	7,195	-0.13%
2019/02/13	47	52.49	3	52.20	52.20	44	7,106	0.62%
2019/02/12	9	52.86	50	53.65	54.20	-41	7,212	-0.57%
2019/02/11	0	0.00	12	51.45	52.00	-12	7,137	-0.17%
2019/01/30	30	51.47	22	52.03	50.90	8	7,254	0.11%
2019/01/29	3	51.17	7	51.34	51.80	-4	7,308	-0.05%
2019/01/28	53	51.49	16	51.66	51.60	37	7,372	0.50%
2019/01/25	2	50.20	13	50.03	50.30	-11	7,634	-0.14%
2019/01/23	1	49.90	14	49.87	49.65	-13	7,877	-0.17%
2019/01/22	4	49.44	1	50.00	49.40	3	7,930	0.04%
2019/01/21	2	49.70	7	50.10	49.60	-5	8,009	-0.06%
2019/01/18	9	49.18	7	49.39	49.45	2	8,180	0.02%
2019/01/17	64	50.22	12	49.68	49.35	52	8,256	0.63%
2019/01/16	5	51.30	12	51.48	51.80	-7	8,237	-0.08%
2019/01/15	1	51.00	11	50.88	50.70	-10	8,293	-0.12%
2019/01/14	12	50.26	56	50.34	50.50	-44	8,449	-0.52%
2019/01/11	60	51.39	16	51.82	50.70	44	8,592	0.51%
2019/01/10	2	51.25	18	51.31	51.20	-16	8,559	-0.19%
2019/01/09	25	51.48	11	51.53	51.60	14	8,609	0.16%
2019/01/08	5	50.26	6	50.82	50.60	-1	8,576	-0.01%
2019/01/07	44	50.42	66	50.44	50.30	-22	8,570	-0.26%
2019/01/04	13	45.79	81	47.54	48.50	-68	8,513	-0.80%
2019/01/03	40	46.53	11	46.80	46.60	29	8,602	0.34%
2019/01/02	6	47.53	1	47.50	47.50	5	8,809	0.06%
2018/12/28	2	48.13	1	48.30	48.30	1	8,878	0.01%
2018/12/27	5	48.00	26	48.48	48.00	-21	9,013	-0.23%
2018/12/26	30	47.63	13	48.83	47.10	17	9,083	0.19%
2018/12/25	8	46.89	2	47.80	48.20	6	9,276	0.06%
2018/12/24	5	47.72	1	47.85	47.85	4	9,394	0.04%
2018/12/22	2	48.40	8	48.67	48.30	-6	9,637	-0.06%
2018/12/21	0	0.00	38	47.83	49.00	-38	9,683	-0.39%
2018/12/20	57	47.18	26	47.24	47.00	31	9,656	0.32%
2018/12/19	1	48.25	1	48.10	48.10	0	9,624	0.00%
2018/12/18	5	47.99	3	48.37	48.00	2	9,619	0.02%
2018/12/17	1	48.80	5	49.20	48.80	-4	9,591	-0.04%
2018/12/14	13	48.85	8	49.54	49.35	5	9,598	0.05%
2018/12/13	14	49.04	10	48.89	49.30	4	9,544	0.04%
2018/12/12	59	49.52	45	49.62	49.45	14	9,529	0.15%
2018/12/11	27	47.96	67	47.98	48.30	-40	9,458	-0.42%
2018/12/10	93	46.70	63	47.19	46.90	30	9,421	0.32%
2018/12/07	91	49.77	32	50.12	49.35	59	9,252	0.64%
2018/12/06	113	52.68	37	53.89	51.50	76	8,950	0.85%	大買/
2018/12/05	24	54.72	55	54.51	54.90	-31	8,793	-0.35%
2018/12/04	59	56.72	18	56.54	56.00	41	8,855	0.46%
2018/12/03	60	55.33	114	55.78	56.10	-54	8,835	-0.61%	大賣/
2018/11/30	38	53.63	80	54.20	52.90	-42	8,718	-0.48%
2018/11/29	23	52.06	25	52.89	52.00	-2	8,458	-0.02%
2018/11/28	11	51.53	12	51.63	51.90	-1	8,366	-0.01%
2018/11/27	1	49.80	22	50.43	51.00	-21	8,404	-0.25%
2018/11/26	0	0.00	30	49.28	49.40	-30	8,372	-0.36%
2018/11/23	35	49.02	8	50.13	48.70	27	8,377	0.32%
2018/11/22	180	52.17	22	52.80	50.60	158	8,321	1.90%	大買/鉅額交易
2018/11/21	4	52.78	25	53.33	53.10	-21	8,119	-0.26%
2018/11/20	16	52.48	3	52.60	52.70	13	8,002	0.16%
2018/11/19	39	53.46	58	53.59	53.40	-19	7,924	-0.24%
2018/11/16	46	52.38	34	52.19	51.60	12	7,764	0.15%
2018/11/15	56	52.00	33	52.64	52.40	23	7,696	0.30%
2018/11/14	48	52.46	73	52.42	52.50	-25	7,556	-0.33%
2018/11/13	24	48.46	43	48.93	49.50	-19	7,234	-0.26%
2018/11/12	16	49.15	16	48.99	48.95	0	7,046	0.00%
2018/11/09	15	48.50	39	48.66	48.90	-24	6,990	-0.34%
2018/11/08	11	47.64	12	48.27	47.05	-1	6,783	-0.01%
2018/11/07	7	47.93	60	47.88	47.95	-53	6,736	-0.79%
2018/11/06	69	46.70	18	47.90	46.30	51	6,684	0.76%
2018/11/05	19	46.84	12	47.24	47.40	7	6,588	0.11%
2018/11/02	275.5	47.87	205	48.07	48.20	70.5	6,511	1.08%	大買/大賣/
2018/11/01	23	51.13	37	49.86	51.30	-14	6,165	-0.23%
2018/10/31	22	48.63	29	49.38	48.00	-7	6,075	-0.12%
2018/10/30	2	49.20	14	48.36	48.50	-12	6,028	-0.20%
2018/10/29	0	0.00	16	47.52	47.65	-16	6,022	-0.27%
2018/10/26	25	46.29	40	47.50	46.00	-15	6,001	-0.25%
2018/10/25	91	48.89	36	48.06	48.45	55	5,967	0.92%
2018/10/24	32	51.14	108	51.18	50.90	-76	5,993	-1.27%	大賣/
2018/10/23	76	51.42	48	52.42	50.70	28	5,973	0.47%
2018/10/22	59	52.14	12	52.72	52.30	47	6,050	0.78%
2018/10/19	2	48.30	31	49.64	50.70	-29	5,930	-0.49%
2018/10/18	12	48.94	8	49.43	48.45	4	5,829	0.07%
2018/10/17	9	48.59	10	49.14	48.25	-1	5,994	-0.02%
2018/10/16	4	48.15	10	48.57	48.10	-6	6,125	-0.10%
2018/10/15	0	0.00	3	47.57	47.40	-3	6,159	-0.05%
2018/10/12	3	46.62	122	45.96	47.00	-119	6,344	-1.88%	大賣/鉅額交易
2018/10/11	62	44.18	29	44.47	44.45	33	6,514	0.51%
2018/10/09	141	50.07	58	49.36	48.75	83	6,289	1.32%	大買/
2018/10/08	38	53.95	25	54.42	53.40	13	6,050	0.21%
2018/10/05	71	53.94	49	53.74	53.30	22	5,974	0.37%
2018/10/04	13	55.12	14	55.99	56.70	-1	5,850	-0.02%
2018/10/03	66	57.55	51	56.98	56.10	15	5,789	0.26%
2018/10/02	38	56.09	32	56.53	55.70	6	5,593	0.11%
2018/10/01	22	56.40	79	56.66	57.50	-57	5,482	-1.04%
2018/09/28	23	52.50	31	52.53	52.40	-8	5,263	-0.15%
2018/09/27	25	51.48	5	51.72	51.30	20	5,242	0.38%
2018/09/26	0	0.00	12	52.29	51.70	-12	5,240	-0.23%
2018/09/25	5	51.36	6	51.88	51.50	-1	5,224	-0.02%
2018/09/21	1	51.40	12	50.99	51.40	-11	5,236	-0.21%
2018/09/20	19	50.23	18	50.71	50.20	1	5,264	0.02%
2018/09/19	0	0.00	31	51.16	50.90	-31	5,261	-0.59%
2018/09/18	41	50.06	4	50.45	50.30	37	5,259	0.70%
2018/09/17	4	51.63	20	51.78	51.40	-16	5,256	-0.30%
2018/09/14	3	52.03	17	52.00	52.00	-14	5,238	-0.27%
2018/09/13	12	50.86	57	50.98	50.70	-45	5,246	-0.86%
2018/09/12	19	50.44	136	50.83	51.30	-117	5,242	-2.23%	大賣/鉅額交易
2018/09/11	33	50.35	31	50.50	50.50	2	5,246	0.04%
2018/09/10	92	50.16	26	49.86	48.20	66	5,217	1.27%
2018/09/07	106	52.95	7	51.44	51.40	99	5,124	1.93%	大買/
2018/09/06	78	56.35	26	57.15	55.10	52	5,042	1.03%
2018/09/05	1	55.00	3	55.10	54.80	-2	4,910	-0.04%
2018/09/04	26	54.43	0	0.00	54.80	26	4,947	0.53%
2018/09/03	85	54.75	7	55.39	54.60	78	4,929	1.58%
2018/08/31	2	57.50	4	57.85	57.50	-2	4,856	-0.04%
2018/08/30	12	59.03	11	58.35	58.50	1	5,008	0.02%
2018/08/29	3	57.87	44	57.08	58.40	-41	5,200	-0.79%
2018/08/28	1	55.90	3	56.20	55.50	-2	5,216	-0.04%
2018/08/27	2	54.60	39	54.65	55.20	-37	5,241	-0.71%
2018/08/24	21	53.56	2	53.70	53.40	19	5,258	0.36%
2018/08/23	2	54.05	3	54.37	53.90	-1	5,307	-0.02%
2018/08/22	2	54.05	23	54.35	54.30	-21	5,357	-0.39%
2018/08/21	0	0.00	66	53.32	53.50	-66	5,428	-1.22%
2018/08/20	138	53.87	45	53.47	53.30	93	5,452	1.71%	大買/
2018/08/17	3	56.90	18	57.39	56.90	-15	5,360	-0.28%
2018/08/16	16	55.84	19	56.86	56.70	-3	5,465	-0.05%
2018/08/15	16	57.78	7	58.70	57.60	9	5,472	0.16%
2018/08/14	11	58.77	47	58.92	58.90	-36	5,475	-0.66%
2018/08/13	54	58.62	14	58.25	58.20	40	5,609	0.71%
2018/08/10	1	61.30	4	61.65	61.30	-3	5,574	-0.05%
2018/08/09	6	61.70	75	61.97	61.70	-69	5,699	-1.21%
2018/08/08	2	62.45	44	62.54	62.30	-42	5,729	-0.73%
2018/08/07	38	63.48	18	63.30	62.30	20	5,763	0.35%
2018/08/06	43	62.95	19	62.94	63.10	24	5,704	0.42%
2018/08/03	24	61.99	46	62.07	61.80	-22	5,672	-0.39%
2018/08/02	12	61.63	33	62.11	61.10	-21	5,662	-0.37%
2018/08/01	73	62.57	51	62.66	62.50	22	5,636	0.39%
2018/07/31	31	61.57	24	62.10	60.60	7	5,546	0.13%
2018/07/30	24	60.74	32	60.65	60.40	-8	5,491	-0.15%
2018/07/27	66	60.98	69	61.02	62.20	-3	5,676	-0.05%
2018/07/26	30	60.54	2	61.55	61.00	28	5,536	0.51%
2018/07/25	29	61.46	24	61.43	60.80	5	5,528	0.09%
2018/07/24	31	60.96	44	61.13	61.10	-13	5,503	-0.24%
2018/07/23	179	65.18	18	64.28	63.60	161	5,308	3.03%	大買/鉅額交易
2018/07/20	2	67.60	28	67.24	67.80	-26	5,209	-0.50%
2018/07/19	80	67.67	40	68.29	66.30	40	5,284	0.76%
2018/07/18	138	66.02	159	66.67	67.90	-21	5,321	-0.39%	大買/大賣/
2018/07/17	11	62.76	4	63.05	62.30	7	5,165	0.14%
2018/07/16	2	63.10	10	62.69	62.90	-8	5,326	-0.15%
2018/07/13	13	62.43	13	62.84	62.40	0	5,435	0.00%
2018/07/12	0	0.00	9	61.47	61.70	-9	5,790	-0.16%
2018/07/11	1	60.80	7	60.90	60.50	-6	6,117	-0.10%
2018/07/10	7	59.04	5	59.54	59.40	2	6,364	0.03%
2018/07/09	2	61.00	21	61.41	61.00	-19	6,770	-0.28%
2018/07/06	12	60.63	44	61.36	61.10	-32	6,760	-0.47%
2018/07/05	5	62.06	24	62.82	61.70	-19	6,752	-0.28%
2018/07/04	2	62.75	52	62.74	62.70	-50	6,764	-0.74%
2018/07/03	18	62.56	20	62.20	62.20	-2	6,799	-0.03%
2018/07/02	62	63.86	30	63.77	63.00	32	6,841	0.47%
2018/06/29	91	64.35	22	64.29	64.40	69	6,841	1.01%
2018/06/28	1	62.70	1	62.70	62.70	0	6,809	0.00%
2018/06/27	3	63.07	11	63.25	62.70	-8	6,849	-0.12%
2018/06/26	15	62.42	30	61.98	62.60	-15	6,878	-0.22%
2018/06/25	0	0.00	23	63.03	63.00	-23	6,880	-0.33%
2018/06/22	30	62.77	62	62.58	62.40	-32	6,917	-0.46%
2018/06/21	1	63.80	20	64.09	64.00	-19	6,896	-0.28%
2018/06/20	10	63.50	34	63.48	63.30	-24	6,947	-0.35%
2018/06/19	34	65.31	9	65.90	65.00	25	6,953	0.36%
2018/06/15	1	65.50	16	66.22	66.40	-15	6,975	-0.22%
2018/06/14	113	67.09	17	66.96	65.50	96	6,966	1.38%	大買/
2018/06/13	13	65.61	26	65.67	65.50	-13	7,088	-0.18%
2018/06/12	31	65.49	2	65.40	65.10	29	7,191	0.40%
2018/06/11	26	66.29	15	66.53	66.20	11	7,214	0.15%
2018/06/08	22	66.50	4	67.30	66.70	18	7,249	0.25%
2018/06/07	41	67.51	128	67.16	66.80	-87	7,316	-1.19%	大賣/
2018/06/06	26	69.68	45	69.49	69.50	-19	7,194	-0.26%
2018/06/05	11	67.30	14	66.84	67.30	-3	7,006	-0.04%
2018/06/04	0	0.00	46	65.80	65.70	-46	7,034	-0.65%
2018/06/01	32	64.48	10	64.91	64.80	22	7,030	0.31%
2018/05/31	45	64.99	2	65.30	64.30	43	7,037	0.61%
2018/05/30	7	66.40	15	66.28	65.80	-8	7,034	-0.11%
2018/05/29	38	67.09	23	67.00	66.00	15	7,029	0.21%
2018/05/28	2	66.30	14	66.34	66.80	-12	6,988	-0.17%
2018/05/25	2	66.35	7	66.10	65.90	-5	7,093	-0.07%
2018/05/24	8	65.88	37	65.99	66.60	-29	7,119	-0.41%
2018/05/23	5	64.98	5	65.08	65.10	0	7,096	0.00%
2018/05/22	2	65.00	9	64.86	64.50	-7	7,150	-0.10%
2018/05/21	44	65.48	27	66.06	65.10	17	7,327	0.23%
2018/05/18	9	63.64	6	64.13	64.40	3	7,305	0.04%
2018/05/17	22	64.74	28	65.42	64.20	-6	7,663	-0.08%
2018/05/16	10	62.85	4	62.70	63.00	6	7,943	0.08%
2018/05/15	20	63.52	5	63.52	63.10	15	8,215	0.18%
2018/05/14	2	65.00	4	64.43	63.80	-2	8,670	-0.02%
2018/05/11	7	64.77	9	64.99	64.50	-2	8,955	-0.02%
2018/05/10	2	64.70	9	64.43	64.50	-7	9,567	-0.07%
2018/05/09	8	63.34	3	63.90	63.00	5	9,803	0.05%
2018/05/08	2	62.75	16	63.58	63.80	-14	10,168	-0.14%
2018/05/07	15	62.43	13	62.40	62.70	2	10,436	0.02%
2018/05/04	54	60.81	67	61.16	61.20	-13	10,847	-0.12%
2018/05/03	14	64.34	19	64.89	63.80	-5	10,823	-0.05%
2018/05/02	19	66.02	13	65.62	65.60	6	11,215	0.05%
2018/04/30	1	65.30	6	65.12	65.20	-5	11,407	-0.04%
2018/04/27	2	64.50	52	64.26	64.20	-50	11,456	-0.44%
2018/04/26	36	64.19	31	64.84	63.50	5	11,494	0.04%
2018/04/25	8	64.08	37	64.75	65.50	-29	11,423	-0.25%
2018/04/24	27	62.11	19	62.68	62.90	8	11,292	0.07%
2018/04/23	14	66.23	11	67.02	66.00	3	11,038	0.03%
2018/04/20	66	69.04	29	68.59	68.10	37	10,952	0.34%
2018/04/19	14	68.34	33	67.68	67.80	-19	10,791	-0.18%
2018/04/18	84	68.90	110	69.26	68.50	-26	10,695	-0.24%	大賣/
2018/04/17	98	74.31	32	73.79	71.00	66	10,337	0.64%
2018/04/16	47	79.18	15	79.65	78.20	32	10,028	0.32%
2018/04/13	45	78.06	58	78.73	77.50	-13	9,783	-0.13%
2018/04/12	4	72.18	23	71.87	72.60	-19	9,424	-0.20%
2018/04/11	2	71.35	12	71.24	71.70	-10	9,583	-0.10%
2018/04/10	2	71.90	2	71.70	71.70	0	9,573	0.00%
2018/04/09	21	72.17	1	72.50	72.70	20	9,556	0.21%
2018/04/03	10	71.00	0	0.00	71.20	10	9,530	0.10%
2018/04/02	1	73.30	22	72.62	72.50	-21	9,489	-0.22%
2018/03/31	2	73.25	7	72.87	72.80	-5	9,492	-0.05%
2018/03/30	2	72.85	13	73.16	72.70	-11	9,500	-0.12%
2018/03/29	7	73.49	8	73.00	72.40	-1	9,550	-0.01%
2018/03/28	2	73.80	4	73.78	72.90	-2	9,532	-0.02%
2018/03/27	39	73.20	12	73.11	73.10	27	9,510	0.28%
2018/03/26	3	71.63	7	71.49	71.40	-4	9,514	-0.04%
2018/03/23	21	70.29	10	70.40	71.10	11	9,584	0.11%
2018/03/22	12	74.14	13	72.91	72.50	-1	9,572	-0.01%
2018/03/21	16	73.91	5	73.92	73.50	11	9,582	0.11%
2018/03/20	3	73.43	1	73.40	73.40	2	9,571	0.02%
2018/03/19	22	74.75	33	74.89	74.10	-11	9,578	-0.11%
2018/03/16	20	73.68	14	73.78	73.50	6	9,445	0.06%
2018/03/15	10	72.86	16	73.21	72.90	-6	9,417	-0.06%
2018/03/14	13	72.23	2	72.25	71.90	11	9,447	0.12%
2018/03/13	15	73.40	7	73.30	73.20	8	9,506	0.08%
2018/03/12	12	71.68	12	71.70	71.90	0	9,604	0.00%
2018/03/09	11	71.55	3	72.67	70.90	8	9,821	0.08%
2018/03/08	9	72.69	24	72.35	72.10	-15	9,799	-0.15%
2018/03/07	5	69.64	25	69.95	70.20	-20	9,717	-0.21%
2018/03/06	4	70.38	20	70.01	70.00	-16	9,756	-0.16%
2018/03/05	3	70.27	2	70.90	70.00	1	9,774	0.01%
2018/03/02	6	71.07	7	71.21	71.00	-1	9,787	-0.01%
2018/03/01	9	71.74	10	71.68	71.90	-1	9,791	-0.01%
2018/02/27	15	74.35	3	74.70	72.60	12	9,849	0.12%
2018/02/26	28	73.30	7	73.16	73.20	21	9,747	0.22%
2018/02/23	14	73.42	27	73.19	72.90	-13	9,745	-0.13%
2018/02/22	10	73.60	18	73.29	72.50	-8	9,784	-0.08%
2018/02/21	47	73.84	38	71.60	73.70	9	9,834	0.09%
2018/02/12	21	69.54	30	69.75	68.90	-9	9,840	-0.09%
2018/02/09	93	67.13	39	66.46	69.80	54	9,841	0.55%
2018/02/08	73	72.67	39	73.45	70.80	34	9,486	0.36%
2018/02/07	69	78.36	29	78.45	75.50	40	9,260	0.43%
2018/02/06	128	78.79	33	78.34	76.60	95	9,230	1.03%	大買/
2018/02/05	45	85.51	124	85.40	85.00	-79	8,934	-0.88%	大賣/
2018/02/02	114	92.57	65	92.62	91.40	49	8,933	0.55%	大買/
2018/02/01	89	102.94	49	102.57	101.50	40	8,656	0.46%
2018/01/31	23	102.33	27.1	102.42	104.00	-4.1	8,489	-0.05%
2018/01/30	32	101.11	49	101.36	99.50	-17	8,227	-0.21%
2018/01/29	102	101.10	131	100.70	100.50	-29	8,091	-0.36%	大買/大賣/
2018/01/26	35	96.64	42	96.57	96.80	-7	7,838	-0.09%
2018/01/25	80	95.04	91.1	95.41	94.70	-11.1	7,710	-0.14%
2018/01/24	67	91.24	111	90.33	92.90	-44	7,540	-0.58%	大賣/
2018/01/23	16	89.15	26	89.65	88.30	-10	7,405	-0.14%
2018/01/22	36	88.96	9	88.70	88.70	27	7,440	0.36%
2018/01/19	16	86.67	9	86.80	86.70	7	7,471	0.09%
2018/01/18	9	87.71	16	87.83	86.70	-7	7,480	-0.09%
2018/01/17	3	86.93	5	87.06	87.60	-2	7,547	-0.03%
2018/01/16	7	87.30	6	87.47	87.60	1	7,569	0.01%
2018/01/15	2	86.70	5	86.48	86.40	-3	7,571	-0.04%
2018/01/12	30	85.85	9	86.16	86.10	21	7,609	0.28%
2018/01/11	2	84.50	4	84.80	84.70	-2	7,656	-0.03%
2018/01/10	5	85.00	4	86.40	84.50	1	7,841	0.01%
2018/01/09	12	86.19	8	86.34	85.80	4	7,898	0.05%
2018/01/08	18	88.43	10	88.07	87.20	8	7,993	0.10%
2018/01/05	51	89.37	56	88.95	87.20	-5	7,976	-0.06%
2018/01/04	16	85.11	6	85.33	85.80	10	7,890	0.13%
2018/01/03	3	84.40	31	84.57	84.40	-28	7,991	-0.35%
2018/01/02	7	83.43	4	83.08	83.70	3	8,156	0.04%