TPK-KY (3673)-元大-南京券商分點個股進出

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
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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
2024/11/20	43	39.64	0	0.00	39.25	43	5,122	0.84%
2024/11/19	5	39.80	0.1	40.30	40.30	4.9	5,199	0.09%
2024/11/18	2	39.65	0	0.00	39.60	2	5,220	0.04%
2024/11/12	2	40.00	0	0.00	39.75	2	5,647	0.04%
2024/11/11	11	40.95	1	41.15	41.05	10	5,644	0.18%
2024/11/08	2	41.90	0	0.00	41.90	2	5,664	0.04%
2024/11/04	0	0.00	5	41.90	41.50	-5	5,873	-0.09%
2024/10/25	1	43.75	1	44.10	44.00	0	6,191	0.00%
2024/10/23	1	45.00	4	44.66	44.55	-3	6,305	-0.05%
2024/10/21	0	0.00	1	43.10	43.65	-1	6,583	-0.02%
2024/10/18	2	42.08	0	0.00	41.75	2	6,791	0.03%
2024/10/17	0	0.00	11	42.83	42.80	-11	6,949	-0.16%
2024/10/11	2.2	41.34	29	41.13	41.15	-26.8	8,349	-0.32%
2024/10/01	0	0.00	10	44.15	44.90	-10	10,596	-0.09%
2024/09/27	1	44.60	4	45.16	44.85	-3	10,981	-0.03%
2024/09/26	23	45.20	15	45.86	44.25	8	10,979	0.07%
2024/09/25	17	46.42	1	46.30	46.20	16	10,653	0.15%
2024/09/24	8	47.13	4	46.45	47.15	4	10,545	0.04%
2024/09/23	0	44.40	6	45.53	45.55	-6	10,257	-0.06%
2024/09/20	4	45.07	8	45.96	44.50	-4	10,317	-0.04%
2024/09/19	3	44.40	8	45.19	45.30	-5	10,291	-0.05%
2024/09/18	7	44.72	5	44.50	44.40	2	10,302	0.02%
2024/09/16	0	0.00	14	45.46	45.40	-14	10,366	-0.14%
2024/09/13	3	44.73	4	44.81	44.80	-1	10,515	-0.01%
2024/09/12	10	43.90	4	44.95	44.80	6	10,838	0.06%
2024/09/11	5	43.50	0.1	43.10	43.00	5	10,932	0.05%
2024/09/10	22.1	44.95	25	44.82	43.80	-3	10,881	-0.03%
2024/09/09	7.1	43.20	2	44.45	44.45	5.1	10,676	0.05%
2024/09/06	3	43.25	5	43.42	44.05	-2	10,580	-0.02%
2024/09/05	0	0.00	5	42.48	41.30	-5	10,445	-0.05%
2024/09/04	4	41.09	6.1	40.82	40.80	-2.1	10,382	-0.02%
2024/09/03	1	43.30	1	43.25	43.10	0	10,305	0.00%
2024/09/02	28.1	44.61	18	45.63	43.90	10.1	10,247	0.10%
2024/08/30	2	44.80	13	44.94	45.20	-11	10,061	-0.11%
2024/08/29	15.1	43.57	0	0.00	44.10	15.1	9,874	0.15%
2024/08/28	13.5	43.48	8	44.13	43.95	5.5	9,786	0.06%
2024/08/27	8	42.50	4	42.25	42.80	4	9,578	0.04%
2024/08/26	4	42.61	2	42.65	42.35	2	9,446	0.02%
2024/08/23	1	39.30	0	0.00	40.05	1	9,270	0.01%
2024/08/21	1	41.70	21	41.65	40.75	-20	9,298	-0.22%
2024/08/20	11.1	41.01	1	41.25	40.85	10.1	9,202	0.11%
2024/08/19	10	40.85	0	0.00	40.85	10	9,193	0.11%
2024/08/16	3	41.67	21	41.46	41.35	-18	9,174	-0.20%
2024/08/15	2	40.15	1	40.10	39.70	1	9,047	0.01%
2024/08/14	0	0.00	5	38.35	38.35	-5	8,848	-0.06%
2024/08/13	0	0.00	1	38.25	38.10	-1	8,812	-0.01%
2024/08/12	1	38.60	0	0.00	38.35	1	8,784	0.01%
2024/08/09	2	38.33	1	39.40	38.00	1	8,759	0.01%
2024/08/08	41	38.53	0	0.00	38.40	41	8,682	0.47%
2024/08/07	0	0.00	3	38.53	39.35	-3	8,632	-0.03%
2024/08/06	4	38.08	0	0.00	37.65	4	8,561	0.05%
2024/08/05	16	39.26	2	39.10	39.05	14	8,450	0.17%
2024/08/02	2	43.65	3	43.98	43.35	-1	8,364	-0.01%
2024/07/31	1	44.20	0	0.00	44.20	1	8,205	0.01%
2024/07/30	2	42.95	0	0.00	43.60	2	8,162	0.02%
2024/07/29	46	44.16	4	43.28	43.05	42	8,101	0.52%
2024/07/26	1	44.60	0	0.00	44.20	1	8,037	0.01%
2024/07/23	4	46.75	2	46.90	46.35	2	7,975	0.03%
2024/07/22	8	48.14	2	49.55	47.05	6	7,856	0.08%
2024/07/19	10	51.53	4	50.85	49.80	6	7,632	0.08%
2024/07/18	12	52.23	2	52.60	51.90	10	7,394	0.14%
2024/07/17	14	53.93	19	54.41	53.30	-5	7,207	-0.07%
2024/07/16	15	52.10	35	53.15	53.90	-20	6,615	-0.30%
2024/07/15	12	49.45	1.1	49.15	49.00	10.9	6,148	0.18%
2024/07/12	4	49.40	8.5	49.49	49.85	-4.5	5,947	-0.08%
2024/07/11	2.2	49.48	7	49.36	48.80	-4.8	5,698	-0.08%
2024/07/10	14.3	49.75	9	49.99	48.80	5.3	5,491	0.10%
2024/07/09	24.1	49.85	70	52.99	48.55	-45.9	5,037	-0.91%
2024/07/08	2	47.98	78	48.61	49.05	-76	3,958	-1.92%
2024/07/05	12	43.78	33.4	44.72	44.60	-21.4	3,625	-0.59%
2024/07/04	45	42.91	5	42.45	43.60	40	3,482	1.15%
2024/07/03	117	42.63	26	42.58	42.70	91	3,317	2.74%	大買/
2024/07/02	25	39.68	20	40.45	40.65	5	3,086	0.16%
2024/07/01	0	0.00	2	40.23	40.00	-2	3,111	-0.06%
2024/06/27	2	39.88	5	40.20	40.45	-3	3,188	-0.09%
2024/06/26	6.2	41.37	1	41.30	40.25	5.2	3,157	0.16%
2024/06/25	0	0.00	3	40.50	40.90	-3	3,101	-0.10%
2024/06/24	1	39.30	0	0.00	39.25	1	3,048	0.03%
2024/06/21	12	40.52	39	41.54	40.40	-27	3,045	-0.89%
2024/06/20	6	40.63	11	40.86	40.85	-5	2,940	-0.17%
2024/06/19	15	40.07	19.8	40.21	40.15	-4.8	2,757	-0.17%
2024/06/18	0	0.00	18.2	39.23	39.40	-18.2	2,410	-0.76%
2024/06/17	0	0.00	1	37.40	37.35	-1	2,200	-0.05%
2024/06/14	0	0.00	0	37.15	37.10	0	2,190	0.00%
2024/06/13	6	36.55	0	0.00	36.70	6	2,184	0.27%
2024/06/12	10	36.70	0	0.00	36.30	10	2,200	0.45%
2024/06/06	3	36.98	0	0.00	37.00	3	2,236	0.13%
2024/06/05	2	37.38	0	0.00	37.30	2	2,283	0.09%
2024/05/31	0	0.00	10.1	38.75	38.40	-10.1	2,395	-0.42%
2024/05/29	1	39.40	0	0.00	38.80	1	2,388	0.04%
2024/05/28	1.1	38.85	30.2	38.90	39.45	-29.1	2,358	-1.23%
2024/05/27	0	0.00	5	37.79	37.55	-5	2,278	-0.22%
2024/05/23	27	37.47	14	37.75	37.15	13	2,281	0.57%
2024/05/22	5	38.92	2	39.00	38.30	3	2,286	0.13%
2024/05/21	5	37.62	0	0.00	37.50	5	2,258	0.22%
2024/05/20	19	37.75	0	0.00	37.75	19	2,239	0.85%
2024/05/17	3	37.00	0	0.00	37.10	3	2,250	0.13%
2024/05/10	4	36.98	2	37.00	36.90	2	2,410	0.08%
2024/05/09	0	0.00	8	37.05	36.95	-8	2,411	-0.33%
2024/05/08	3	37.02	2	37.05	37.05	1	2,416	0.04%
2024/05/06	2	37.80	2	37.75	37.80	0	2,436	0.00%
2024/05/03	0.1	38.30	0	0.00	37.40	0.1	2,498	0.00%
2024/05/02	0	0.00	1	38.50	38.20	-1	2,502	-0.04%
2024/04/29	0	0.00	10	38.86	38.95	-10	2,535	-0.39%
2024/04/24	0.1	37.15	7	37.15	37.15	-6.9	2,521	-0.27%
2024/04/23	3	36.00	0	0.00	36.45	3	2,542	0.12%
2024/04/19	10	36.65	3	36.45	36.30	7	2,585	0.27%
2024/04/17	0	37.50	0	0.00	37.00	0	2,582	0.00%
2024/04/16	9	37.57	0	0.00	37.25	9	2,565	0.35%
2024/04/15	1.1	38.75	0	0.00	38.05	1.1	2,557	0.04%
2024/04/12	15.1	39.00	0	0.00	38.80	15.1	2,563	0.59%
2024/04/11	18.1	39.56	0	0.00	39.45	18.1	2,603	0.70%
2024/04/10	0	0.00	16	40.09	40.35	-16	2,595	-0.62%
2024/04/09	7.1	38.61	4	38.70	38.60	3.1	2,554	0.12%
2024/04/08	18.1	38.68	0	0.00	38.65	18.1	2,582	0.70%
2024/04/03	15.5	39.30	3	39.00	39.10	12.5	2,546	0.49%
2024/04/02	8	38.18	1	38.60	38.60	7	2,462	0.28%
2024/04/01	0	0.00	22	38.17	38.10	-22	2,394	-0.92%
2024/03/29	11	36.70	0	0.00	36.85	11	2,312	0.48%
2024/03/26	4	36.80	4	37.13	35.95	0	2,181	0.00%
2024/03/25	4	36.48	9	36.20	36.25	-5	2,128	-0.23%
2024/03/22	12	35.60	8	35.63	35.65	4	2,092	0.19%
2024/03/19	1	34.25	0	0.00	34.25	1	2,012	0.05%
2024/03/13	0	0.00	1	34.65	34.85	-1	1,972	-0.05%
2024/03/12	0	0.00	1	35.05	35.05	-1	1,957	-0.05%
2024/03/11	1	33.65	0	0.00	33.85	1	1,933	0.05%
2024/03/06	1	35.85	1.1	35.96	34.85	-0.1	1,813	-0.01%
2024/03/05	3	35.05	0	0.00	35.05	3	1,745	0.17%
2024/02/29	1	34.90	0	0.00	34.95	1	1,718	0.06%
2024/02/27	1	34.85	0	0.00	35.00	1	1,737	0.06%
2024/02/26	5.1	35.60	0	0.00	35.30	5.1	1,740	0.29%
2024/02/23	4	36.03	0	0.00	35.65	4	1,730	0.23%
2024/02/22	5	36.47	0	0.00	36.70	5	1,706	0.29%
2024/02/20	4	36.85	4	36.95	36.95	0	1,699	0.00%
2024/02/19	0	37.55	6	38.00	37.50	-6	1,693	-0.35%
2024/02/16	4	36.50	6	37.22	37.35	-2	1,662	-0.12%
2024/01/25	2	36.80	0	0.00	36.50	2	1,376	0.15%
2024/01/24	0	0.00	2	37.00	36.70	-2	1,352	-0.15%
2024/01/18	2	35.45	0	0.00	35.70	2	1,266	0.16%
2024/01/12	4	35.94	4.1	35.35	35.35	-0.1	1,165	-0.01%
2024/01/11	0	0.00	1	36.30	36.30	-1	1,146	-0.09%
2024/01/08	2	37.00	0	0.00	36.50	2	1,113	0.18%
2024/01/05	0.1	37.85	0	0.00	37.40	0.1	1,096	0.01%
2024/01/04	4	36.98	2	36.65	37.05	2	1,012	0.20%
2024/01/03	3	38.45	1	37.70	37.25	2	972	0.21%
2024/01/02	0	0.00	6	38.20	38.10	-6	907	-0.66%
2023/12/26	0	0.00	2	35.70	35.65	-2	809	-0.25%
2023/12/15	2	35.33	0	0.00	35.30	2	808	0.25%
2023/12/06	0	0.00	1	35.65	35.50	-1	843	-0.12%
2023/12/05	1	36.10	0	0.00	36.00	1	842	0.12%
2023/12/01	1	35.60	0	0.00	35.50	1	838	0.12%
2023/11/30	0	0.00	10	35.00	35.60	-10	844	-1.18%
2023/11/29	2	35.50	0	0.00	35.50	2	854	0.23%
2023/11/28	0	0.00	8	35.30	35.60	-8	870	-0.92%
2023/11/27	1	35.60	0	0.00	35.05	1	872	0.11%
2023/11/17	2	34.70	2	35.20	35.20	0	834	0.00%
2023/11/16	0	0.00	5	34.75	34.85	-5	842	-0.59%
2023/11/13	0	0.00	1	33.00	33.10	-1	848	-0.12%
2023/11/10	0	33.00	1	33.15	33.10	-1	872	-0.11%
2023/11/07	2	33.25	0	0.00	33.25	2	974	0.21%
2023/11/03	2	32.70	0	0.00	32.75	2	1,092	0.18%
2023/10/25	2	32.70	0	0.00	32.70	2	1,201	0.17%
2023/10/23	0	0.00	2.7	32.32	32.00	-2.7	1,233	-0.22%
2023/10/20	1	32.00	0	0.00	32.35	1	1,255	0.08%
2023/10/17	0	0.00	8	33.75	33.75	-8	1,329	-0.60%
2023/10/05	2	34.30	0	0.00	34.40	2	1,574	0.13%
2023/09/26	1	33.65	1	33.75	33.75	0	1,952	0.00%
2023/09/19	0	0.00	2	34.80	34.35	-2	2,206	-0.09%
2023/09/07	1	35.20	1	35.10	35.10	0	2,994	0.00%
2023/09/05	2	35.55	2	35.55	35.55	0	3,162	0.00%
2023/09/04	2	35.25	2	35.50	35.50	0	3,339	0.00%
2023/08/23	2	34.35	2	34.30	34.30	0	4,130	0.00%
2023/08/22	2	34.15	2	34.15	34.15	0	4,187	0.00%
2023/08/18	4	34.80	4	34.35	34.35	0	4,239	0.00%
2023/08/16	3	34.18	3	34.50	34.50	0	4,380	0.00%
2023/08/15	0	0.00	1	34.55	34.85	-1	4,426	-0.02%
2023/08/11	6	35.15	6	35.30	35.30	0	4,726	0.00%
2023/08/10	2	37.00	0	0.00	35.40	2	4,741	0.04%
2023/08/07	1	38.90	0	0.00	38.85	1	4,715	0.02%
2023/08/04	5	38.60	0	0.00	38.90	5	4,781	0.10%
2023/07/27	0	0.00	0.2	40.40	40.45	-0.2	5,096	0.00%
2023/07/24	4	39.20	0	0.00	39.40	4	5,107	0.08%
2023/07/21	0	0.00	1	40.25	40.10	-1	5,091	-0.02%
2023/07/20	2	40.60	13	41.26	40.80	-11	5,113	-0.22%
2023/07/19	1	39.95	27	39.87	40.00	-26	5,127	-0.51%
2023/07/18	14.2	41.04	4	40.15	40.15	10.2	5,194	0.20%
2023/07/17	0	0.00	2	42.05	41.80	-2	5,365	-0.04%
2023/07/14	3	41.58	2.1	41.27	41.25	0.9	5,904	0.01%
2023/07/13	4	41.85	7.7	42.00	41.50	-3.7	5,946	-0.06%
2023/07/12	16	42.14	6	42.59	42.05	10	5,992	0.17%
2023/07/11	6	42.38	1	42.10	42.10	5	6,128	0.08%
2023/07/10	5	42.65	0	0.00	42.45	5	6,131	0.08%
2023/07/07	22	43.60	9	44.03	43.10	13	6,198	0.21%
2023/07/06	3	45.22	5	45.30	45.30	-2	6,206	-0.03%
2023/07/05	0	0.00	12	46.18	45.55	-12	6,179	-0.19%
2023/07/04	4	45.40	5	45.55	45.55	-1	6,114	-0.02%
2023/07/03	27	45.45	20	45.62	45.35	7	6,039	0.12%
2023/06/29	0	0.00	16	43.85	43.90	-16	5,909	-0.27%
2023/06/27	13	43.21	2.2	43.05	43.05	10.9	5,870	0.18%
2023/06/26	5	44.15	0	0.00	43.95	5	5,812	0.09%
2023/06/21	8.2	44.25	49	44.61	45.05	-40.9	5,673	-0.72%
2023/06/20	3	42.25	17	42.99	42.70	-14	5,357	-0.26%
2023/06/19	0	0.00	3	40.80	42.50	-3	5,310	-0.06%
2023/06/16	42	42.15	1	42.30	41.85	41	5,255	0.78%
2023/06/15	13	42.45	34.2	42.71	42.65	-21.2	5,181	-0.41%
2023/06/14	1	43.05	0	0.00	42.40	1	5,159	0.02%
2023/06/13	14	42.45	21	42.91	42.70	-7	5,169	-0.14%
2023/06/12	3	42.77	3	42.80	42.80	0	5,144	0.00%
2023/06/09	41	43.19	10	42.79	42.75	31	5,135	0.60%
2023/06/08	15.1	43.98	11	44.56	43.80	4.1	5,065	0.08%
2023/06/07	17.1	43.51	8	43.69	43.20	9.1	4,933	0.18%
2023/06/06	3	43.23	14	43.94	43.95	-11	4,808	-0.23%
2023/06/05	6	42.44	6	43.23	42.90	0	4,731	0.00%
2023/06/02	25	42.62	0	0.00	42.35	25	4,735	0.53%
2023/06/01	8	43.38	7	43.69	43.25	1	4,749	0.02%
2023/05/31	5	42.42	4	42.40	42.40	1	4,545	0.02%
2023/05/30	1	41.90	0	0.00	42.00	1	4,518	0.02%
2023/05/29	0	0.00	0.6	42.00	41.75	-0.6	4,490	-0.01%
2023/05/26	2	41.15	1	41.00	41.00	1	4,527	0.02%
2023/05/25	2	41.83	3	41.88	41.60	-1	4,639	-0.02%
2023/05/24	0	41.50	1.1	41.55	41.55	-1	4,706	-0.02%
2023/05/23	0	0.00	3	41.88	41.60	-3	4,677	-0.06%
2023/05/22	4	41.42	4	41.54	41.60	0	4,624	0.00%
2023/05/19	4.2	40.02	4	40.30	40.30	0.2	4,515	0.00%
2023/05/18	6.2	40.73	4	40.50	40.50	2.2	4,443	0.05%
2023/05/17	6.2	40.72	21	40.93	40.60	-14.8	4,302	-0.34%
2023/05/16	0	0.00	2	39.20	38.95	-2	4,083	-0.05%
2023/05/15	0	0.00	4	38.20	38.30	-4	4,023	-0.10%
2023/05/12	1	38.10	0	0.00	38.10	1	4,004	0.02%
2023/05/10	0.1	38.60	0	0.00	38.45	0.1	3,927	0.00%
2023/05/09	3	38.82	1	39.65	39.55	2	3,851	0.05%
2023/05/08	19.1	38.97	3	39.05	38.75	16.1	3,758	0.43%
2023/05/05	5	38.28	0	0.00	38.30	5	3,720	0.13%
2023/05/04	3.2	38.08	8	38.93	38.95	-4.8	3,654	-0.13%
2023/05/02	0.3	37.50	4	37.69	37.50	-3.7	3,473	-0.11%
2023/04/28	0.2	37.80	4	37.75	37.35	-3.8	3,468	-0.11%
2023/04/27	4	36.90	0	0.00	37.45	4	3,434	0.12%
2023/04/26	0	0.00	7	37.10	37.20	-7	3,407	-0.21%
2023/04/24	0	37.77	2	38.00	37.70	-2	3,331	-0.06%
2023/04/21	0.1	38.00	0	0.00	37.50	0.1	3,281	0.00%
2023/04/20	2.1	39.97	1	39.00	38.50	1.1	3,166	0.03%
2023/04/19	41	42.47	79	42.02	41.25	-38	2,923	-1.30%
2023/04/18	0	0.00	2	41.50	41.50	-2	2,349	-0.09%
2023/04/17	12	37.72	0	0.00	37.75	12	2,264	0.53%
2023/04/14	0	0.00	1	38.20	37.90	-1	2,165	-0.05%
2023/04/12	1	36.40	0	0.00	36.80	1	1,947	0.05%
2023/04/11	1	35.50	4	36.00	36.40	-3	1,843	-0.16%
2023/04/10	0	0.00	8	33.85	34.60	-8	1,719	-0.47%
2023/04/07	3	33.92	2	33.90	33.95	1	1,695	0.06%
2023/04/06	16	34.07	2	33.85	34.05	14	1,688	0.83%
2023/03/31	3	34.18	0	0.00	34.25	3	1,679	0.18%
2023/03/30	5	34.51	0	0.00	34.30	5	1,673	0.30%
2023/03/28	3	34.52	12	34.24	34.30	-9	1,666	-0.54%
2023/03/27	2	35.18	0	0.00	35.00	2	1,634	0.12%
2023/03/23	2	35.30	0	0.00	35.15	2	1,604	0.12%
2023/03/22	1	35.70	1	35.50	35.30	0	1,593	0.00%
2023/03/16	1	34.30	0	0.00	34.10	1	1,501	0.07%
2023/03/15	0	0.00	1	34.40	34.40	-1	1,467	-0.07%
2023/03/14	19	35.15	5	35.91	35.00	14	1,453	0.96%
2023/03/13	5	35.29	4	35.55	35.60	1	1,411	0.07%
2023/03/10	1	34.50	0	0.00	34.50	1	1,357	0.07%
2023/03/09	1	36.10	0	0.00	35.50	1	1,311	0.08%
2023/03/08	0	0.00	10	36.20	36.10	-10	1,277	-0.78%
2023/03/07	0	0.00	5	36.60	36.75	-5	1,226	-0.41%
2023/03/06	5	35.80	1	36.00	36.50	4	1,156	0.35%
2023/03/03	1	34.15	0	0.00	34.10	1	1,046	0.10%
2023/03/01	2	33.75	0	0.00	33.75	2	1,000	0.20%
2023/02/24	10	34.25	4	34.05	34.20	6	970	0.62%
2023/02/23	17	34.55	19	35.16	35.05	-2	888	-0.23%
2023/02/22	11	33.31	0	0.00	33.95	11	712	1.54%
2023/02/17	10	31.08	0	0.00	31.20	10	600	1.66%
2023/01/11	0	0.00	1	30.05	30.05	-1	709	-0.14%
2022/11/30	0	0.00	1	31.60	31.80	-1	891	-0.11%
2022/11/24	1	31.70	20	31.58	31.45	-19	923	-2.06%
2022/11/22	20	30.82	0	0.00	31.05	20	963	2.08%
2022/11/21	1	30.95	0	0.00	30.70	1	1,051	0.10%
2022/11/16	0	0.00	15	31.00	30.80	-15	1,126	-1.33%
2022/11/08	0	0.00	1	30.45	30.10	-1	1,254	-0.08%
2022/11/07	1	30.15	0	0.00	30.10	1	1,274	0.08%
2022/11/03	1	29.75	0	0.00	29.70	1	1,276	0.08%
2022/10/14	0	0.00	0.1	31.50	31.65	-0.1	1,210	-0.01%
2022/10/11	0	0.00	2	31.05	30.95	-2	1,208	-0.17%
2022/09/28	1	31.00	0	0.00	30.60	1	1,169	0.09%
2022/09/22	0	0.00	3	34.35	34.30	-3	1,171	-0.26%
2022/09/12	0	0.00	0.3	35.70	35.95	-0.3	1,209	-0.02%
2022/09/05	0	0.00	7	34.84	34.85	-7	1,213	-0.58%
2022/08/29	1	36.65	0	0.00	36.05	1	1,214	0.08%
2022/08/26	5	37.70	1	38.00	37.50	4	1,183	0.34%
2022/08/25	1	36.85	0	0.00	36.85	1	1,090	0.09%
2022/08/24	12	36.69	10	36.25	36.00	2	1,069	0.19%
2022/08/23	10	36.60	10	36.25	36.40	0	1,050	0.00%
2022/08/22	5	36.68	1	36.90	36.35	4	1,010	0.40%
2022/07/25	1	33.50	0	0.00	33.80	1	983	0.10%
2022/07/20	0	0.00	1	35.00	34.55	-1	1,022	-0.10%
2022/05/31	1	34.05	0	0.00	34.25	1	1,156	0.09%
2022/04/14	0	0.00	10	36.07	36.00	-10	1,557	-0.64%
2022/04/01	1	36.70	0	0.00	36.65	1	1,567	0.06%
2022/03/21	0	0.00	2	37.85	38.00	-2	1,671	-0.12%
2022/03/18	0	0.00	1	37.85	37.75	-1	1,685	-0.06%
2022/03/14	0	0.00	1	37.35	37.30	-1	1,737	-0.06%
2022/03/09	1	35.95	0	0.00	35.85	1	1,739	0.06%
2022/03/08	0	0.00	0.1	35.75	35.55	-0.1	1,740	-0.01%
2022/03/07	1	36.95	0	0.00	36.90	1	1,716	0.06%
2022/03/04	0	0.00	2	37.90	37.80	-2	1,706	-0.12%
2022/03/02	1	37.85	0	0.00	37.90	1	1,749	0.06%
2022/02/25	1	38.20	2	38.55	38.45	-1	1,758	-0.06%
2022/02/21	0	0.00	1	40.20	40.45	-1	1,839	-0.05%
2022/02/16	0	0.00	1	39.60	39.30	-1	1,934	-0.05%
2022/02/14	8	39.60	2	39.50	39.50	6	1,981	0.30%
2022/02/11	0	0.00	2	40.05	40.10	-2	1,984	-0.10%
2022/02/10	1	40.75	0	0.00	40.80	1	1,991	0.05%
2022/01/24	32	40.30	2	40.35	40.25	30	2,360	1.27%
2022/01/14	2	41.00	0	0.00	40.70	2	2,925	0.07%
2022/01/12	2	41.80	0	0.00	41.80	2	2,903	0.07%
2022/01/10	0	0.00	2	42.70	42.70	-2	2,863	-0.07%
2022/01/07	4	45.20	3	46.07	43.70	1	2,813	0.04%
2022/01/06	0	0.00	5	43.71	44.00	-5	2,553	-0.20%
2022/01/04	0	0.00	1	42.75	42.80	-1	2,535	-0.04%
2021/12/29	1	43.30	3	43.37	43.50	-2	2,512	-0.08%
2021/12/23	1	43.15	0	0.00	42.95	1	2,583	0.04%
2021/12/20	0	0.00	2	41.80	42.55	-2	2,570	-0.08%
2021/12/13	2	42.80	0	0.00	42.50	2	2,648	0.08%
2021/12/08	1	41.60	0	0.00	41.60	1	2,602	0.04%
2021/12/07	0	0.00	0.1	41.25	41.30	-0.1	2,596	0.00%
2021/11/29	0	0.00	1	40.25	39.90	-1	2,644	-0.04%
2021/11/25	0	0.00	1	42.10	41.90	-1	2,608	-0.04%
2021/11/24	1	41.75	0	0.00	41.95	1	2,581	0.04%
2021/11/23	0	0.00	2	41.80	41.80	-2	2,568	-0.08%
2021/11/22	1	41.95	1	41.90	42.25	0	2,566	0.00%
2021/11/19	4	41.49	0	0.00	41.40	4	2,548	0.16%
2021/11/18	0	0.00	1	41.85	41.35	-1	2,535	-0.04%
2021/11/17	1	41.00	0	0.00	40.65	1	2,472	0.04%
2021/11/16	1.2	41.16	0	0.00	41.15	1.2	2,434	0.05%
2021/11/15	2	41.80	0.1	41.80	41.85	1.9	2,433	0.08%
2021/11/10	1	40.85	0	0.00	40.70	1	2,409	0.04%
2021/11/08	1	40.70	0	0.00	40.75	1	2,433	0.04%
2021/11/04	1	41.10	0	0.00	41.05	1	2,504	0.04%
2021/11/03	0.1	41.40	0	0.00	41.30	0.1	2,493	0.00%
2021/11/02	3	41.00	0	0.00	40.75	3	2,478	0.12%
2021/11/01	6.1	42.73	5	43.31	43.20	1.1	2,378	0.05%
2021/10/29	3	42.78	0	0.00	42.50	3	2,209	0.14%
2021/10/28	0	0.00	5	43.00	44.30	-5	2,034	-0.25%
2021/10/26	1.1	40.09	0	0.00	39.95	1.1	1,849	0.06%
2021/10/25	1	40.45	0	0.00	41.05	1	1,805	0.06%
2021/10/22	0	0.00	6	37.95	38.25	-6	1,700	-0.35%
2021/10/19	0	0.00	1	38.20	38.35	-1	1,730	-0.06%
2021/10/15	1	37.45	0	0.00	37.35	1	1,774	0.06%
2021/10/13	0	0.00	1	37.25	37.10	-1	1,809	-0.06%
2021/10/12	1	37.40	0	0.00	37.60	1	1,807	0.06%
2021/09/30	0	0.00	1	38.00	38.95	-1	1,909	-0.05%
2021/09/28	6	37.55	0	0.00	37.85	6	1,893	0.32%
2021/09/22	1	37.35	0	0.00	37.20	1	2,133	0.05%
2021/09/16	0	0.00	3	38.20	38.40	-3	2,034	-0.15%
2021/09/13	0	0.00	6.3	37.94	38.15	-6.3	2,045	-0.31%
2021/09/10	5	38.30	0	0.00	38.10	5	2,081	0.24%
2021/09/09	0	0.00	2	36.70	37.20	-2	2,086	-0.10%
2021/09/08	2	38.00	2	37.65	36.85	0	2,092	0.00%
2021/09/06	0	0.00	3	39.25	39.00	-3	2,083	-0.14%
2021/09/03	3	39.70	0	0.00	39.75	3	2,104	0.14%
2021/08/16	0	0.00	15	40.00	39.60	-15	2,447	-0.61%
2021/08/13	3	39.40	2	39.50	39.10	1	2,458	0.04%
2021/08/12	15	39.95	0	0.00	39.90	15	2,487	0.60%
2021/08/11	29	40.05	1	41.00	39.80	28	2,508	1.12%
2021/08/10	3	41.53	0	0.00	41.50	3	2,514	0.12%
2021/08/02	1	42.85	0	0.00	43.00	1	3,511	0.03%
2021/07/30	0	0.00	2	42.80	42.90	-2	3,725	-0.05%
2021/07/29	0	0.00	1	43.15	43.00	-1	3,796	-0.03%
2021/07/28	3	42.95	0	0.00	42.85	3	3,976	0.08%
2021/07/26	1	44.20	1	44.20	44.00	0	4,858	0.00%
2021/07/23	0	0.00	1	44.80	44.80	-1	5,104	-0.02%
2021/07/21	3	43.87	2	44.10	43.70	1	6,053	0.02%
2021/07/20	0	0.00	10	44.40	44.35	-10	6,129	-0.16%
2021/07/19	1	45.50	0	0.00	44.95	1	6,169	0.02%
2021/07/15	1	45.15	0	0.00	45.10	1	6,322	0.02%
2021/07/14	0	0.00	1	45.70	45.30	-1	6,380	-0.02%
2021/07/09	4	44.61	2	44.50	44.65	2	6,681	0.03%
2021/07/08	6	45.17	0	0.00	45.30	6	6,699	0.09%
2021/07/07	1	46.00	11	46.04	46.20	-10	6,695	-0.15%
2021/07/06	10	46.71	0	0.00	46.50	10	6,703	0.15%
2021/06/30	2	46.50	2	46.50	46.60	0	6,982	0.00%
2021/06/29	4	46.98	9	48.05	46.95	-5	6,981	-0.07%
2021/06/25	3	46.75	0	0.00	46.45	3	7,048	0.04%
2021/06/23	1	45.80	2	46.50	46.60	-1	7,087	-0.01%
2021/06/22	2	45.48	2	45.45	45.25	0	7,092	0.00%
2021/06/21	1	45.80	0	0.00	45.15	1	7,091	0.01%
2021/06/17	0	0.00	20	45.82	46.30	-20	7,169	-0.28%
2021/06/07	2	45.45	0	0.00	45.95	2	7,389	0.03%
2021/06/04	4	46.51	0	0.00	46.25	4	7,465	0.05%
2021/06/03	1	47.00	4	47.10	47.10	-3	7,645	-0.04%
2021/06/02	3	46.47	1	47.50	46.65	2	7,765	0.03%
2021/06/01	2	46.98	4	47.25	47.30	-2	7,887	-0.03%
2021/05/28	0	0.00	3	45.98	46.20	-3	8,104	-0.04%
2021/05/25	1	45.35	0	0.00	45.35	1	9,336	0.01%
2021/05/21	1	44.80	0	0.00	44.65	1	9,294	0.01%
2021/05/20	4	44.93	2	45.00	44.20	2	9,300	0.02%
2021/05/19	0	0.00	0	45.50	45.55	0	9,265	0.00%
2021/05/18	5	44.79	0	0.00	45.30	5	9,254	0.05%
2021/05/17	5	43.63	0	0.00	43.40	5	9,214	0.05%
2021/05/14	2	49.85	0	0.00	48.20	2	9,147	0.02%
2021/05/13	9	49.35	3	49.10	48.70	6	9,073	0.07%
2021/05/12	21	52.39	32	51.50	50.20	-11	8,880	-0.12%
2021/05/11	0	0.00	3	51.73	51.00	-3	8,570	-0.04%
2021/05/07	4	52.50	2	51.90	51.80	2	8,306	0.02%
2021/05/05	19	50.08	47	49.99	49.10	-28	8,057	-0.35%
2021/05/04	45	52.25	16	50.91	49.45	29	7,886	0.37%
2021/05/03	21	55.10	41	54.62	54.30	-20	7,340	-0.27%
2021/04/29	11.1	55.80	2	55.60	54.20	9.1	7,002	0.13%
2021/04/28	33	54.51	44	56.55	55.40	-11	6,796	-0.16%
2021/04/27	30	54.38	11	54.65	56.70	19	6,320	0.30%
2021/04/26	5	51.16	3	51.70	51.60	2	5,953	0.03%
2021/04/22	5	49.50	0	0.00	49.50	5	5,964	0.08%
2021/04/21	7	50.49	0	0.00	50.60	7	5,941	0.12%
2021/04/20	0	0.00	0	51.10	51.50	0	5,881	0.00%
2021/04/19	2	51.30	4	52.15	51.10	-2	5,832	-0.03%
2021/04/16	1	50.70	0	0.00	49.85	1	5,667	0.02%
2021/04/15	0	0.00	4	49.33	49.55	-4	5,648	-0.07%
2021/04/14	2	47.00	0	48.90	47.75	2	5,601	0.04%
2021/04/13	1	49.95	11	49.96	48.65	-10	5,604	-0.18%
2021/04/09	5	50.78	0	50.00	49.50	5	5,567	0.09%
2021/04/08	3	52.30	2.3	52.08	52.20	0.7	5,458	0.01%
2021/04/07	0	0.00	1	51.50	51.50	-1	5,365	-0.02%
2021/04/01	0	0.00	3	50.40	50.40	-3	5,304	-0.06%
2021/03/30	10	51.16	5	51.54	50.90	5	5,252	0.10%
2021/03/29	2	50.40	22.5	50.39	50.30	-20.5	5,092	-0.40%
2021/03/26	5	50.06	3	49.80	49.70	2	5,076	0.04%
2021/03/24	1	49.65	0	0.00	49.95	1	5,116	0.02%
2021/03/23	0	0.00	21	51.02	49.70	-21	5,191	-0.41%
2021/03/22	0	0.00	8	50.10	50.50	-8	5,131	-0.16%
2021/03/18	0	0.00	1	49.85	49.60	-1	5,131	-0.02%
2021/03/17	0	0.00	10	50.60	49.20	-10	5,263	-0.19%
2021/03/15	2	49.75	0	0.00	49.60	2	5,225	0.04%
2021/03/11	0	0.00	4	50.08	50.70	-4	5,268	-0.08%
2021/03/10	4	50.60	0	0.00	50.30	4	5,244	0.08%
2021/03/09	4	50.35	9	51.17	51.30	-5	5,193	-0.10%
2021/03/08	2	50.00	3	50.70	49.85	-1	5,083	-0.02%
2021/03/05	1	50.00	1	50.00	49.15	0	5,033	0.00%
2021/03/04	2	48.98	3	49.87	50.20	-1	4,909	-0.02%
2021/03/03	0	0.00	3	49.15	49.10	-3	4,795	-0.06%
2021/03/02	11	48.96	6.1	49.15	48.10	4.9	4,671	0.10%
2021/02/26	6	50.17	18.1	49.38	50.20	-12.1	4,017	-0.30%
2021/02/22	0	0.00	4	45.50	45.80	-4	3,448	-0.12%
2021/02/19	1.2	44.43	1	44.15	44.65	0.2	3,433	0.01%
2021/02/18	0	0.00	4	43.90	44.55	-4	3,467	-0.12%
2021/02/17	2	43.73	0	0.00	43.60	2	3,462	0.06%
2021/02/05	0	0.00	4	43.25	43.70	-4	3,442	-0.12%
2021/02/04	3	41.90	0	0.00	41.90	3	3,449	0.09%
2021/02/02	0	0.00	2	43.20	42.65	-2	3,526	-0.06%
2021/02/01	6	41.75	0	0.00	41.65	6	3,650	0.16%
2021/01/27	0	0.00	10	43.65	43.80	-10	3,789	-0.26%
2021/01/26	3	43.35	1	43.20	43.15	2	3,780	0.05%
2021/01/25	2	43.50	0	0.00	43.55	2	3,784	0.05%
2021/01/22	10	43.05	0	0.00	43.15	10	3,775	0.26%
2021/01/20	2	44.00	0	0.00	43.45	2	3,747	0.05%
2021/01/18	2	45.00	27	45.87	46.20	-25	3,642	-0.69%
2021/01/15	6	46.96	3	46.32	45.65	3	3,672	0.08%
2021/01/14	2	45.08	1	45.55	46.15	1	3,537	0.03%
2021/01/13	0	0.00	1	44.90	44.65	-1	3,498	-0.03%
2021/01/12	2	44.15	0	0.00	44.15	2	3,495	0.06%
2021/01/08	26	44.01	15	44.30	44.30	11	3,529	0.31%
2021/01/07	0	0.00	10	45.60	45.15	-10	3,554	-0.28%
2021/01/06	1	46.80	7	47.11	45.55	-6	3,535	-0.17%
2021/01/05	10	46.99	15	46.85	46.75	-5	3,511	-0.14%
2021/01/04	7	46.89	4	47.00	47.00	3	3,511	0.09%
2020/12/31	0	0.00	3	46.93	46.30	-3	3,479	-0.09%
2020/12/30	0	0.00	10	46.40	46.50	-10	3,450	-0.29%
2020/12/29	3	46.45	1	46.25	46.10	2	3,439	0.06%
2020/12/24	0	0.00	10	45.50	45.65	-10	3,385	-0.30%
2020/12/23	10	45.60	0	0.00	45.00	10	3,362	0.30%
2020/12/22	0	0.00	1	46.25	45.60	-1	3,377	-0.03%
2020/12/21	0	0.00	51	46.60	46.60	-51	3,399	-1.50%
2020/12/18	52	46.68	1	46.30	46.50	51	3,378	1.51%
2020/12/17	0	0.00	3	45.97	45.85	-3	3,335	-0.09%
2020/12/14	11	44.60	0	0.00	44.70	11	3,329	0.33%
2020/12/11	5	44.35	1	44.25	44.20	4	3,371	0.12%
2020/12/10	2	46.73	0	0.00	46.55	2	3,273	0.06%
2020/12/09	1	47.90	0	0.00	47.95	1	3,236	0.03%
2020/12/08	4	48.10	5	48.60	47.65	-1	3,227	-0.03%
2020/12/07	4	48.38	1	48.30	48.10	3	3,192	0.09%
2020/12/04	1	47.50	0	0.00	47.50	1	3,174	0.03%
2020/12/03	2	47.50	0	0.00	47.30	2	3,190	0.06%
2020/12/02	0	0.00	2	48.05	48.00	-2	3,185	-0.06%
2020/12/01	4	46.85	2	47.23	47.45	2	3,154	0.06%
2020/11/30	1	46.35	0	0.00	46.80	1	3,153	0.03%
2020/11/25	1	46.50	0	0.00	46.10	1	3,683	0.03%
2020/11/20	1	46.15	0	0.00	46.20	1	3,695	0.03%
2020/11/19	0	0.00	1	46.30	46.15	-1	3,696	-0.03%
2020/11/18	16	46.26	0	0.00	46.00	16	3,700	0.43%
2020/11/17	10	46.05	0	0.00	45.75	10	3,721	0.27%
2020/11/16	0	0.00	1	46.50	46.30	-1	3,831	-0.03%
2020/11/13	2	45.80	1	45.85	45.75	1	3,907	0.03%
2020/11/11	0	0.00	3	46.55	46.55	-3	3,953	-0.08%
2020/11/10	9	46.55	0	0.00	46.10	9	4,035	0.22%
2020/11/09	3	46.80	7	46.95	46.35	-4	4,039	-0.10%
2020/11/06	5	48.59	0	0.00	48.20	5	3,974	0.13%
2020/11/05	0	0.00	1	50.70	50.90	-1	3,849	-0.03%
2020/11/03	0	0.00	2	51.00	50.20	-2	4,172	-0.05%
2020/11/02	20	49.88	1	49.20	49.05	19	4,324	0.44%
2020/10/30	1	49.90	0	0.00	50.40	1	4,539	0.02%
2020/10/29	2	48.55	0	0.00	50.20	2	5,013	0.04%
2020/10/28	1	50.00	0	0.00	49.60	1	5,864	0.02%
2020/10/26	1	51.00	1	51.30	51.30	0	6,158	0.00%
2020/10/23	2	52.50	2	53.50	52.30	0	6,175	0.00%
2020/10/22	1	52.00	0	0.00	52.10	1	6,157	0.02%
2020/10/21	0	0.00	1	52.20	51.40	-1	6,167	-0.02%
2020/10/20	0	0.00	10	51.30	51.60	-10	6,186	-0.16%
2020/10/16	14	51.19	20	51.90	51.10	-6	6,416	-0.09%
2020/10/15	0	0.00	4	52.53	52.50	-4	6,494	-0.06%
2020/10/13	20	50.50	1	50.50	50.50	19	6,414	0.30%
2020/10/07	0	0.00	1	50.20	49.80	-1	6,400	-0.02%
2020/09/30	0	0.00	2	48.60	49.10	-2	6,500	-0.03%
2020/09/25	1	48.00	20	48.42	47.65	-19	6,644	-0.29%
2020/09/24	2	49.40	1	49.20	49.05	1	6,633	0.02%
2020/09/23	1	51.00	0	0.00	50.80	1	6,633	0.02%
2020/09/22	1	51.00	0	0.00	51.00	1	6,726	0.01%
2020/09/21	1	52.90	0	0.00	51.90	1	6,730	0.01%
2020/09/18	0	0.00	1	52.30	53.00	-1	6,713	-0.01%
2020/09/17	2	52.30	1	53.00	52.30	1	6,733	0.01%
2020/09/15	17	50.70	0	0.00	52.80	17	6,707	0.25%
2020/09/14	0	0.00	1	50.70	50.40	-1	6,698	-0.01%
2020/09/10	1	50.60	0	0.00	50.00	1	6,757	0.01%
2020/09/08	2	50.65	5	50.22	50.00	-3	6,791	-0.04%
2020/09/04	6	52.02	3	52.53	52.60	3	7,056	0.04%
2020/09/03	3	53.73	3	53.60	53.30	0	7,034	0.00%
2020/09/02	10	55.20	7	53.80	53.60	3	6,995	0.04%
2020/09/01	16	53.63	29	53.64	54.10	-13	6,747	-0.19%
2020/08/31	6	49.69	1	49.35	49.20	5	6,630	0.08%
2020/08/28	0	0.00	1	50.30	50.30	-1	6,630	-0.02%
2020/08/27	3	50.00	0	0.00	49.90	3	6,667	0.04%
2020/08/26	5	49.90	0	0.00	50.10	5	6,812	0.07%
2020/08/25	1	50.90	0	0.00	50.90	1	6,813	0.01%
2020/08/21	11	51.06	5	51.02	51.00	6	6,832	0.09%
2020/08/20	5	50.29	6	49.90	50.00	-1	6,892	-0.01%
2020/08/19	4	53.83	4	54.20	53.20	0	6,765	0.00%
2020/08/18	0	0.00	11	54.05	53.70	-11	6,689	-0.16%
2020/08/17	1	53.70	3	53.90	53.50	-2	6,637	-0.03%
2020/08/14	9	53.58	9	53.84	53.90	0	6,688	0.00%
2020/08/13	28	53.16	6	53.48	53.00	22	6,593	0.33%
2020/08/12	11	53.39	2	53.70	53.30	9	6,543	0.14%
2020/08/11	4	55.53	2	55.25	55.30	2	6,474	0.03%
2020/08/10	4	56.15	3	56.27	54.70	1	6,424	0.02%
2020/08/07	9	56.33	0	0.00	55.10	9	6,362	0.14%
2020/08/06	1	57.00	2	57.95	58.40	-1	6,139	-0.02%
2020/08/05	1	57.70	57	56.91	58.00	-56	6,004	-0.93%
2020/08/04	24	57.72	39	57.45	57.50	-15	5,790	-0.26%
2020/08/03	33	53.97	145	53.99	56.20	-112	5,322	-2.10%	大賣/鉅額交易
2020/07/31	43	51.90	81	51.90	51.90	-38	4,519	-0.84%
2020/07/30	3	47.32	5	47.41	47.20	-2	4,277	-0.05%
2020/07/28	2	45.05	0	0.00	44.50	2	4,215	0.05%
2020/07/23	71	47.14	0	0.00	47.15	71	4,253	1.67%
2020/07/22	13	48.46	10	47.85	47.80	3	4,254	0.07%
2020/07/21	2	47.55	2	47.55	47.70	0	4,074	0.00%
2020/07/20	0	0.00	3	45.60	45.85	-3	3,959	-0.08%
2020/07/17	1	44.40	1	45.20	44.40	0	3,981	0.00%
2020/07/16	0	0.00	2	45.20	45.00	-2	4,052	-0.05%
2020/07/15	3	45.50	1	45.45	44.80	2	4,078	0.05%
2020/07/14	8	45.24	5	45.11	45.00	3	4,213	0.07%
2020/07/13	0	0.00	7	45.57	45.90	-7	4,265	-0.16%
2020/07/10	4	45.08	0	0.00	44.85	4	4,348	0.09%
2020/07/09	3	46.97	12	46.99	46.60	-9	4,459	-0.20%
2020/07/07	1	47.10	0	0.00	46.80	1	4,490	0.02%
2020/07/06	7	47.94	26	47.74	47.75	-19	4,560	-0.42%
2020/07/03	4	47.03	0	0.00	46.90	4	4,534	0.09%
2020/07/02	4	47.09	6	47.33	47.35	-2	4,543	-0.04%
2020/07/01	4	47.36	3	47.67	47.30	1	4,521	0.02%
2020/06/30	6	46.53	16	46.51	46.45	-10	4,446	-0.22%
2020/06/29	5	46.05	0	0.00	46.05	5	4,461	0.11%
2020/06/24	0	0.00	1	46.70	46.80	-1	4,460	-0.02%
2020/06/23	11	46.20	0	0.00	45.90	11	4,455	0.25%
2020/06/18	20	45.40	0	0.00	45.10	20	4,426	0.45%
2020/06/16	5	45.47	0	0.00	45.60	5	4,417	0.11%
2020/06/15	1	45.95	0	0.00	45.00	1	4,478	0.02%
2020/06/12	20	45.31	11	46.36	46.50	9	4,474	0.20%
2020/06/11	1	46.50	5	46.98	46.30	-4	4,393	-0.09%
2020/06/10	5	45.25	0	0.00	45.30	5	4,204	0.12%
2020/06/08	5	45.75	50	45.91	45.30	-45	4,328	-1.04%
2020/06/05	2	43.73	12	44.39	45.85	-10	4,260	-0.23%
2020/06/04	3	44.05	1	44.05	44.20	2	4,175	0.05%
2020/06/03	1	44.80	3	44.60	44.65	-2	4,185	-0.05%
2020/06/02	5	44.95	6	44.28	45.00	-1	4,107	-0.02%
2020/06/01	2	42.98	8	43.44	43.45	-6	3,947	-0.15%
2020/05/29	1	42.30	1	42.65	42.40	0	3,925	0.00%
2020/05/28	2	42.95	0	0.00	42.15	2	3,943	0.05%
2020/05/27	5	42.78	9	43.21	42.80	-4	3,904	-0.10%
2020/05/26	1	42.70	1	42.00	42.55	0	3,843	0.00%
2020/05/25	6	41.95	1	42.45	42.25	5	3,839	0.13%
2020/05/22	1	42.45	20	42.54	41.60	-19	3,868	-0.49%
2020/05/21	33	42.34	14	42.64	41.80	19	3,876	0.49%
2020/05/20	1	41.40	4	41.20	41.20	-3	3,805	-0.08%
2020/05/19	6	41.30	6	40.97	41.45	0	3,818	0.00%
2020/05/18	1	39.15	1	39.45	39.35	0	3,856	0.00%
2020/05/14	1	40.70	1	40.60	40.60	0	3,874	0.00%
2020/05/13	4	42.31	3	42.78	42.40	1	3,844	0.03%
2020/05/12	5	42.32	5	42.80	42.75	0	3,841	0.00%
2020/05/11	5	42.37	11	42.47	42.40	-6	3,838	-0.16%
2020/05/08	1	42.00	2	42.25	41.85	-1	3,837	-0.03%
2020/05/07	17	41.94	25	42.09	41.85	-8	3,836	-0.21%
2020/05/06	3	41.25	1	41.45	41.00	2	3,807	0.05%
2020/05/05	2	41.05	1	41.15	41.15	1	3,824	0.03%
2020/05/04	1	40.95	0	0.00	40.90	1	3,857	0.03%
2020/04/30	8	42.10	1	42.00	42.05	7	3,858	0.18%
2020/04/28	9	42.80	14	42.53	42.45	-5	3,845	-0.13%
2020/04/27	6	42.43	19	42.25	42.75	-13	3,893	-0.33%
2020/04/24	5	41.23	6	41.39	41.30	-1	3,820	-0.03%
2020/04/23	2	41.10	1	41.55	41.05	1	3,823	0.03%
2020/04/22	10	40.14	12	40.38	41.25	-2	3,804	-0.05%
2020/04/21	8	41.16	1	41.80	39.80	7	3,766	0.19%
2020/04/20	3	41.23	13	41.98	42.20	-10	3,695	-0.27%
2020/04/17	67	42.08	0	0.00	41.60	67	3,670	1.83%
2020/04/16	0	0.00	15	41.41	42.35	-15	3,527	-0.43%
2020/04/15	18	41.25	7	41.39	41.00	11	3,469	0.32%
2020/04/14	7	39.48	18	40.55	41.50	-11	3,430	-0.32%
2020/04/13	9	39.09	4	39.40	38.85	5	3,288	0.15%
2020/04/10	2	38.20	3	38.57	38.55	-1	3,252	-0.03%
2020/04/09	15	39.34	17	39.40	38.55	-2	3,263	-0.06%
2020/04/07	0	0.00	5	36.50	36.50	-5	3,124	-0.16%
2020/04/06	4	35.60	0	0.00	35.55	4	3,130	0.13%
2020/04/01	0	0.00	2	35.20	35.30	-2	3,132	-0.06%
2020/03/27	2	34.85	0	0.00	34.80	2	3,074	0.07%
2020/03/26	3	35.02	3	35.47	35.65	0	3,032	0.00%
2020/03/25	6	35.63	1	35.45	35.45	5	2,985	0.17%
2020/03/24	4	33.86	5	34.42	34.00	-1	2,911	-0.03%
2020/03/23	1	32.95	0	0.00	32.65	1	2,919	0.03%
2020/03/20	1	34.05	3	33.47	34.00	-2	2,908	-0.07%
2020/03/19	5	32.31	16	31.80	31.70	-11	2,868	-0.38%
2020/03/18	1	35.60	0	0.00	35.20	1	2,785	0.04%
2020/03/17	2	35.55	3	36.78	36.00	-1	2,738	-0.04%
2020/03/16	1	36.75	0	0.00	37.00	1	2,702	0.04%
2020/03/13	9	38.98	3	38.88	39.05	6	2,719	0.22%
2020/03/12	1	41.50	9	42.79	42.10	-8	2,630	-0.30%
2020/03/11	2	45.15	4	45.10	45.00	-2	2,538	-0.08%
2020/03/10	0	0.00	2	44.75	44.80	-2	2,521	-0.08%
2020/03/09	4	44.15	0	0.00	44.55	4	2,495	0.16%
2020/03/06	4	45.73	2	45.70	45.65	2	2,446	0.08%
2020/03/05	2	46.50	12	46.66	46.60	-10	2,455	-0.41%
2020/03/04	2	46.10	5	46.48	46.00	-3	2,458	-0.12%
2020/03/03	1	46.65	9	46.36	46.85	-8	2,464	-0.32%
2020/03/02	3	45.15	8	45.39	45.20	-5	2,432	-0.21%
2020/02/26	2	46.75	0	0.00	46.40	2	2,382	0.08%
2020/02/25	2	46.93	6	47.22	46.90	-4	2,365	-0.17%
2020/02/24	7	46.56	0	0.00	46.15	7	2,352	0.30%
2020/02/21	3	47.72	6	47.70	47.65	-3	2,345	-0.13%
2020/02/20	3	47.77	10	47.75	47.80	-7	2,337	-0.30%
2020/02/19	8	48.46	1	49.20	48.20	7	2,331	0.30%
2020/02/18	4	48.13	1	48.40	48.40	3	2,295	0.13%
2020/02/17	11	48.25	5	48.41	48.30	6	2,334	0.26%
2020/02/13	2	47.90	0	0.00	47.00	2	2,483	0.08%
2020/02/12	0	0.00	2	47.20	47.40	-2	2,698	-0.07%
2020/02/10	1	44.90	0	0.00	45.05	1	3,051	0.03%
2020/02/07	2	45.68	2	45.95	45.30	0	3,249	0.00%
2020/02/06	1	46.35	2	46.70	46.75	-1	3,275	-0.03%
2020/02/05	14	46.74	0	0.00	46.10	14	3,350	0.42%
2020/02/04	0	0.00	1	47.35	47.40	-1	3,391	-0.03%
2020/01/31	10	48.00	0	0.00	47.50	10	3,623	0.28%
2020/01/30	3	48.00	0	0.00	48.00	3	4,256	0.07%
2020/01/20	2	53.50	1	53.40	53.30	1	4,267	0.02%
2020/01/17	11	53.88	3	54.50	53.30	8	4,296	0.19%
2020/01/10	5	52.70	3	53.23	53.10	2	4,678	0.04%
2020/01/08	7	53.47	0	0.00	52.60	7	5,326	0.13%
2020/01/07	1	54.60	0	0.00	54.70	1	5,663	0.02%
2020/01/06	1	55.40	0	0.00	55.60	1	5,675	0.02%
2020/01/03	1	56.50	8	57.06	56.60	-7	5,665	-0.12%
2020/01/02	0	0.00	4	57.38	57.70	-4	5,681	-0.07%
2019/12/30	1	57.10	0	0.00	56.70	1	5,737	0.02%
2019/12/27	0	0.00	2	57.35	57.10	-2	5,690	-0.04%
2019/12/25	0	0.00	3	56.47	56.50	-3	5,675	-0.05%
2019/12/24	4	55.85	11	55.70	55.70	-7	5,699	-0.12%
2019/12/23	13	56.44	10	56.30	56.40	3	5,716	0.05%
2019/12/19	4	56.80	2	56.30	56.50	2	5,743	0.03%
2019/12/18	3	57.50	9	57.86	56.90	-6	5,766	-0.10%
2019/12/17	0	0.00	1	57.10	57.00	-1	5,855	-0.02%
2019/12/16	0	0.00	5	56.94	56.90	-5	5,898	-0.08%
2019/12/13	12	56.08	0	0.00	56.00	12	5,931	0.20%
2019/12/12	0	0.00	5	56.90	57.00	-5	5,935	-0.08%
2019/12/10	1	57.60	8	57.18	57.60	-7	5,945	-0.12%
2019/12/09	3	56.10	17	55.94	55.90	-14	5,894	-0.24%
2019/12/06	0	0.00	5	55.60	55.60	-5	5,930	-0.08%
2019/12/05	0	0.00	1	55.40	55.50	-1	5,982	-0.02%
2019/12/04	3	54.90	2	55.20	54.60	1	5,992	0.02%
2019/12/03	1	54.70	0	0.00	55.30	1	6,008	0.02%
2019/12/02	0	0.00	5	54.50	54.60	-5	6,029	-0.08%
2019/11/29	2	55.40	0	0.00	55.40	2	6,032	0.03%
2019/11/28	0	0.00	3	56.07	56.10	-3	6,059	-0.05%
2019/11/26	0	0.00	1	55.60	55.00	-1	6,273	-0.02%
2019/11/25	1	55.70	0	0.00	55.70	1	6,379	0.02%
2019/11/22	1	55.80	1	55.60	55.40	0	6,591	0.00%
2019/11/21	7	54.29	2	55.00	55.80	5	6,645	0.08%
2019/11/20	2	55.30	0	0.00	55.10	2	6,689	0.03%
2019/11/18	0	0.00	1	56.00	56.10	-1	6,827	-0.01%
2019/11/15	5	55.90	6	55.60	56.00	-1	6,878	-0.01%
2019/11/14	15	55.29	0	0.00	55.00	15	6,901	0.22%
2019/11/13	1	56.20	1	56.80	56.10	0	6,916	0.00%
2019/11/12	8	56.63	3	57.30	57.00	5	6,993	0.07%
2019/11/11	126	56.22	13	56.46	55.80	113	7,019	1.61%	大買/鉅額交易
2019/11/08	21	60.58	17	60.48	60.10	4	6,897	0.06%
2019/11/07	32	64.47	3	62.63	62.80	29	6,827	0.42%
2019/11/06	1	67.40	1	67.30	66.30	0	6,655	0.00%
2019/11/05	0	0.00	2	68.20	67.20	-2	6,493	-0.03%
2019/11/04	10	68.20	0	0.00	67.70	10	6,517	0.15%
2019/10/31	2	66.20	5	66.54	66.30	-3	6,466	-0.05%
2019/10/30	1	68.00	4	66.85	67.20	-3	6,403	-0.05%
2019/10/29	20	67.69	41	66.69	67.70	-21	6,323	-0.33%
2019/10/28	7.3	63.51	50	63.90	63.80	-42.7	5,741	-0.74%
2019/10/25	4	62.63	1	62.70	62.50	3	5,747	0.05%
2019/10/24	0	0.00	5	62.70	63.20	-5	5,844	-0.09%
2019/10/23	54	62.13	4	62.70	62.40	50	5,862	0.85%
2019/10/22	15	63.65	8	64.16	63.00	7	5,810	0.12%
2019/10/21	18	62.10	68	62.60	62.80	-50	5,646	-0.89%
2019/10/18	12	62.18	0	0.00	62.10	12	5,594	0.21%
2019/10/17	2	62.30	2	62.10	62.10	0	5,546	0.00%
2019/10/16	95	62.97	25	63.67	61.40	70	5,476	1.28%
2019/10/15	10	61.42	71	62.66	64.20	-61	5,053	-1.21%
2019/10/09	2	57.50	1	58.00	57.60	1	4,676	0.02%
2019/10/08	2	58.00	3	58.57	57.80	-1	4,685	-0.02%
2019/10/07	0	0.00	3	57.90	58.00	-3	4,676	-0.06%
2019/10/04	2	56.70	0	0.00	56.80	2	4,681	0.04%
2019/10/03	2	56.80	2	56.80	56.90	0	4,645	0.00%
2019/10/02	1	56.70	1	56.70	57.10	0	4,791	0.00%
2019/09/27	2	56.00	11	56.15	55.90	-9	5,072	-0.18%
2019/09/24	0	0.00	1	59.00	58.60	-1	5,201	-0.02%
2019/09/20	3	58.00	1	59.50	57.80	2	5,158	0.04%
2019/09/19	0	0.00	3	58.00	58.30	-3	5,046	-0.06%
2019/09/18	0	0.00	5	58.08	57.20	-5	5,058	-0.10%
2019/09/16	2	57.55	0	0.00	57.60	2	5,045	0.04%
2019/09/12	4	58.10	6	58.00	57.80	-2	5,051	-0.04%
2019/09/10	0	0.00	2	57.50	57.00	-2	5,016	-0.04%
2019/09/09	3	58.10	6	58.13	57.80	-3	5,071	-0.06%
2019/09/06	2	57.40	0	0.00	56.90	2	5,046	0.04%
2019/09/05	2	57.50	6	57.17	56.80	-4	5,029	-0.08%
2019/09/04	4	57.20	0	0.00	57.40	4	5,006	0.08%
2019/08/30	5	57.04	4	57.40	56.80	1	5,006	0.02%
2019/08/29	4	58.28	1	58.40	58.00	3	4,901	0.06%
2019/08/28	4	59.73	8	59.55	59.20	-4	4,787	-0.08%
2019/08/27	17	58.91	81	58.74	59.50	-64	4,670	-1.37%
2019/08/26	13	56.88	8	57.05	56.80	5	4,483	0.11%
2019/08/23	7	57.64	54	57.86	57.90	-47	4,476	-1.05%
2019/08/22	5	57.16	0	0.00	57.20	5	4,483	0.11%
2019/08/21	3	56.43	11	56.99	57.50	-8	4,433	-0.18%
2019/08/20	3	56.57	0	0.00	55.80	3	4,345	0.07%
2019/08/16	1	56.50	60	56.00	56.10	-59	4,274	-1.38%
2019/08/15	3	54.73	20	55.82	56.30	-17	4,212	-0.40%
2019/08/14	7	55.16	45	55.38	55.20	-38	4,113	-0.92%
2019/08/13	11	55.35	16	55.86	55.90	-5	3,973	-0.13%
2019/08/12	5	55.02	21	54.82	55.30	-16	3,906	-0.41%
2019/08/08	2	53.45	12	53.37	53.40	-10	3,809	-0.26%
2019/08/07	2	52.00	1	52.50	52.20	1	3,784	0.03%
2019/08/06	1	51.70	12	51.13	52.20	-11	3,783	-0.29%
2019/08/05	16	50.42	2	51.60	50.00	14	3,728	0.38%
2019/08/02	6	53.12	30	52.48	52.30	-24	3,701	-0.65%
2019/08/01	2	54.80	0	0.00	54.40	2	3,686	0.05%
2019/07/31	12	55.18	7	55.13	55.60	5	3,662	0.14%
2019/07/30	2	54.30	5	54.02	54.20	-3	3,576	-0.08%
2019/07/29	37	55.15	13	55.37	54.10	24	3,565	0.67%
2019/07/26	7	54.74	31	54.45	55.00	-24	3,490	-0.69%
2019/07/25	0	0.00	11	53.61	53.80	-11	3,391	-0.32%
2019/07/23	0	0.00	4	52.85	52.40	-4	3,432	-0.12%
2019/07/22	15	52.23	3	52.23	52.20	12	3,480	0.34%
2019/07/17	36	53.70	5	54.10	53.30	31	3,537	0.88%
2019/07/16	0	0.00	5	53.40	53.30	-5	3,436	-0.15%
2019/07/15	0	0.00	1	52.40	52.70	-1	3,432	-0.03%
2019/07/12	26	52.58	1	52.90	52.70	25	3,525	0.71%
2019/07/11	56	53.42	2	53.15	52.70	54	3,582	1.51%
2019/07/10	15	52.97	1	53.00	52.70	14	3,623	0.39%
2019/07/09	3	52.67	2	52.50	52.40	1	4,039	0.02%
2019/07/08	7	53.77	64	53.20	53.00	-57	4,095	-1.39%
2019/07/05	0	0.00	3	52.60	53.00	-3	4,034	-0.07%
2019/07/04	7	52.84	8	53.01	52.40	-1	4,054	-0.02%
2019/07/03	5	51.66	3	51.53	51.10	2	3,897	0.05%
2019/07/02	10	52.03	5	51.16	51.90	5	3,988	0.13%
2019/07/01	5	50.38	0	0.00	50.70	5	3,962	0.13%
2019/06/26	1	49.95	1	49.95	49.70	0	4,161	0.00%
2019/06/25	1	50.30	11	50.75	50.00	-10	4,187	-0.24%
2019/06/24	0	0.00	2	49.80	49.80	-2	4,178	-0.05%
2019/06/21	1	50.60	2	49.35	49.35	-1	4,231	-0.02%
2019/06/20	0	0.00	1	51.00	51.00	-1	4,253	-0.02%
2019/06/19	0	0.00	9	50.21	50.30	-9	4,375	-0.21%
2019/06/18	6	49.70	0	0.00	49.60	6	4,492	0.13%
2019/06/17	15	50.37	1	51.80	50.10	14	4,685	0.30%
2019/06/14	3	50.25	1	50.20	50.70	2	5,180	0.04%
2019/06/12	14	49.48	0	0.00	49.20	14	5,318	0.26%
2019/06/11	52	49.83	2	49.80	49.60	50	5,363	0.93%
2019/06/10	1	48.80	1	48.95	48.70	0	5,361	0.00%
2019/06/06	1	49.00	4	48.21	48.00	-3	5,424	-0.06%
2019/06/05	1	50.10	0	0.00	49.00	1	5,527	0.02%
2019/06/04	0	0.00	10	49.46	49.30	-10	5,692	-0.18%
2019/06/03	0	0.00	100	49.46	49.25	-100	5,750	-1.74%
2019/05/31	1	50.20	1	50.50	50.20	0	5,830	0.00%
2019/05/30	3	50.12	3	50.65	49.75	0	5,885	0.00%
2019/05/29	66	49.01	13	50.62	50.40	53	5,846	0.91%
2019/05/28	50	49.19	0	0.00	49.00	50	5,787	0.86%
2019/05/27	1	47.85	2	48.55	49.20	-1	5,793	-0.02%
2019/05/24	3	48.17	1	47.90	47.70	2	5,805	0.03%
2019/05/22	0	0.00	4	50.00	49.80	-4	6,129	-0.07%
2019/05/21	3	48.52	3	49.17	49.60	0	6,289	0.00%
2019/05/20	5	48.95	5	49.10	48.75	0	6,404	0.00%
2019/05/17	3	50.00	0	0.00	50.00	3	6,443	0.05%
2019/05/16	3	50.80	0	0.00	50.20	3	6,457	0.05%
2019/05/15	1	51.80	0	0.00	51.50	1	6,640	0.02%
2019/05/14	5	49.50	7	51.00	51.80	-2	6,759	-0.03%
2019/05/13	0	0.00	3	51.00	51.00	-3	6,863	-0.04%
2019/05/10	2	53.10	0	0.00	52.90	2	6,886	0.03%
2019/05/09	6	54.18	1	54.40	53.60	5	6,898	0.07%
2019/05/08	11	55.27	1	55.10	55.00	10	6,883	0.15%
2019/05/07	1	55.90	5	56.80	56.10	-4	6,955	-0.06%
2019/05/06	5	55.50	0	0.00	55.90	5	6,964	0.07%
2019/05/02	5	57.44	6	57.53	57.60	-1	6,905	-0.01%
2019/04/30	0	0.00	2	56.50	57.00	-2	6,883	-0.03%
2019/04/29	4	55.50	1	56.80	55.40	3	6,868	0.04%
2019/04/26	5	57.32	0	0.00	57.10	5	6,828	0.07%
2019/04/25	1	58.40	0	0.00	58.60	1	6,898	0.01%
2019/04/23	2	59.00	1	59.70	59.90	1	6,911	0.01%
2019/04/22	1	58.90	0	0.00	58.80	1	6,873	0.01%
2019/04/19	4	58.38	7	58.73	58.50	-3	6,956	-0.04%
2019/04/18	52	58.35	1	59.20	58.10	51	6,932	0.74%
2019/04/17	31	59.79	4	60.93	59.60	27	6,917	0.39%
2019/04/16	30	60.60	2	60.70	60.60	28	6,899	0.41%
2019/04/15	8	63.21	45	62.62	61.10	-37	6,995	-0.53%
2019/04/12	2	59.00	3	58.97	59.60	-1	6,710	-0.01%
2019/04/11	16	59.41	3	58.23	58.00	13	6,682	0.19%
2019/04/10	1	59.50	6	59.48	59.40	-5	6,618	-0.08%
2019/04/09	8	60.95	9	60.68	60.30	-1	6,559	-0.02%
2019/04/08	12	61.88	33	62.55	61.70	-21	6,502	-0.32%
2019/04/03	5	60.42	6	60.15	60.00	-1	6,381	-0.02%
2019/04/02	8	60.09	8	59.96	59.60	0	6,346	0.00%
2019/04/01	7	58.96	2	60.05	59.40	5	6,285	0.08%
2019/03/29	2	58.10	0	0.00	58.20	2	6,159	0.03%
2019/03/28	2	58.20	1	58.10	58.10	1	6,165	0.02%
2019/03/26	0	0.00	1	58.80	57.60	-1	6,158	-0.02%
2019/03/25	6	57.48	13	57.43	57.50	-7	6,139	-0.11%
2019/03/22	8	59.73	10	59.38	59.10	-2	6,089	-0.03%
2019/03/21	12	60.62	16	60.74	60.50	-4	6,019	-0.07%
2019/03/20	20	60.07	5	59.88	60.10	15	5,947	0.25%
2019/03/19	20	59.53	151	60.23	60.10	-131	5,852	-2.24%	大賣/鉅額交易
2019/03/18	1	56.00	5	56.46	55.50	-4	5,334	-0.07%
2019/03/15	15	55.88	0	0.00	55.30	15	5,433	0.28%
2019/03/14	13	55.12	0	0.00	54.90	13	5,714	0.23%
2019/03/13	1	54.80	2	54.65	55.00	-1	5,895	-0.02%
2019/03/12	11	55.36	0	0.00	54.50	11	5,936	0.19%
2019/03/11	14	55.68	8	55.44	55.00	6	6,024	0.10%
2019/03/08	7	54.34	13	54.51	54.30	-6	6,167	-0.10%
2019/03/07	10	53.92	9	53.78	53.00	1	6,259	0.02%
2019/03/06	1	54.30	8	54.50	54.60	-7	6,341	-0.11%
2019/03/05	0	0.00	5	53.44	53.80	-5	6,336	-0.08%
2019/03/04	0	0.00	3	52.70	52.50	-3	6,321	-0.05%
2019/02/27	9	52.66	0	0.00	52.30	9	6,369	0.14%
2019/02/25	3	53.53	2	53.75	53.20	1	6,681	0.01%
2019/02/22	0	0.00	1	53.50	53.50	-1	6,774	-0.01%
2019/02/21	6	54.85	48	55.89	54.40	-42	6,807	-0.62%
2019/02/20	4	54.15	6	54.65	54.30	-2	6,657	-0.03%
2019/02/19	15	53.07	18	53.51	53.70	-3	6,603	-0.05%
2019/02/18	0	0.00	1	52.50	52.00	-1	6,641	-0.02%
2019/02/15	6	52.47	1	52.20	52.40	5	7,038	0.07%
2019/02/14	16	54.59	34	54.53	53.10	-18	7,195	-0.25%
2019/02/13	38	52.38	22	53.43	52.20	16	7,106	0.23%
2019/02/12	1	53.40	17.8	53.45	54.20	-16.8	7,212	-0.23%
2019/02/11	3	51.50	9	51.61	52.00	-6	7,137	-0.08%
2019/01/30	8	51.14	9	52.29	50.90	-1	7,254	-0.01%
2019/01/29	1	50.90	5	51.68	51.80	-4	7,308	-0.05%
2019/01/28	26	51.25	21	51.53	51.60	5	7,372	0.07%
2019/01/25	4	50.18	1	50.30	50.30	3	7,634	0.04%
2019/01/24	1	49.35	0	0.00	49.30	1	7,777	0.01%
2019/01/22	1	49.50	0	0.00	49.40	1	7,930	0.01%
2019/01/18	1	49.15	0	0.00	49.45	1	8,180	0.01%
2019/01/17	16	49.52	2	51.15	49.35	14	8,256	0.17%
2019/01/15	0	0.00	3	50.93	50.70	-3	8,293	-0.04%
2019/01/14	0	0.00	2	50.30	50.50	-2	8,449	-0.02%
2019/01/11	13	52.44	7	51.83	50.70	6	8,592	0.07%
2019/01/10	0	0.00	2	51.25	51.20	-2	8,559	-0.02%
2019/01/09	0	0.00	7	51.57	51.60	-7	8,609	-0.08%
2019/01/08	1	50.50	4	50.45	50.60	-3	8,576	-0.03%
2019/01/07	3	50.40	29	50.18	50.30	-26	8,570	-0.30%
2019/01/04	1	47.95	3	47.30	48.50	-2	8,513	-0.02%
2019/01/03	2	46.70	15	47.05	46.60	-13	8,602	-0.15%
2019/01/02	4	47.54	0	0.00	47.50	4	8,809	0.05%
2018/12/27	0	0.00	1	48.50	48.00	-1	9,013	-0.01%
2018/12/26	1	48.10	0	0.00	47.10	1	9,083	0.01%
2018/12/25	1	47.00	5	47.05	48.20	-4	9,276	-0.04%
2018/12/24	5	47.75	1	47.90	47.85	4	9,394	0.04%
2018/12/21	1	47.60	0	0.00	49.00	1	9,683	0.01%
2018/12/20	7	47.26	6	47.58	47.00	1	9,656	0.01%
2018/12/18	4	48.05	6	48.30	48.00	-2	9,619	-0.02%
2018/12/14	2	49.40	5	48.55	49.35	-3	9,598	-0.03%
2018/12/13	1	49.45	0	0.00	49.30	1	9,544	0.01%
2018/12/12	5	49.45	1	49.60	49.45	4	9,529	0.04%
2018/12/11	0	0.00	1	48.35	48.30	-1	9,458	-0.01%
2018/12/10	2	46.73	41	47.20	46.90	-39	9,421	-0.41%
2018/12/07	54	49.87	3	49.60	49.35	51	9,252	0.55%
2018/12/06	25	53.37	3	53.17	51.50	22	8,950	0.25%
2018/12/04	5	57.02	10	56.20	56.00	-5	8,855	-0.06%
2018/12/03	0	0.00	12	55.07	56.10	-12	8,835	-0.14%
2018/11/30	1	53.80	3	53.87	52.90	-2	8,718	-0.02%
2018/11/29	7	52.90	19	52.88	52.00	-12	8,458	-0.14%
2018/11/28	4	51.58	6	51.52	51.90	-2	8,366	-0.02%
2018/11/27	12	50.30	0.2	51.00	51.00	11.8	8,404	0.14%
2018/11/26	0	0.00	2	49.25	49.40	-2	8,372	-0.02%
2018/11/23	17	49.05	7	49.23	48.70	10	8,377	0.12%
2018/11/22	8	51.94	16	52.53	50.60	-8	8,321	-0.10%
2018/11/21	27	53.66	31	53.17	53.10	-4	8,119	-0.05%
2018/11/19	4	53.40	37	52.49	53.40	-33	7,924	-0.42%
2018/11/16	1.2	52.80	15	53.15	51.60	-13.8	7,764	-0.18%
2018/11/15	3	52.53	1	52.30	52.40	2	7,696	0.03%
2018/11/14	22	51.79	21	52.45	52.50	1	7,556	0.01%
2018/11/13	4	48.73	1	49.60	49.50	3	7,234	0.04%
2018/11/12	0	0.00	1	48.70	48.95	-1	7,046	-0.01%
2018/11/09	5	48.40	7	48.66	48.90	-2	6,990	-0.03%
2018/11/08	6	47.88	5	47.85	47.05	1	6,783	0.01%
2018/11/07	7	47.72	19	47.71	47.95	-12	6,736	-0.18%
2018/11/06	25	46.59	11	46.86	46.30	14	6,684	0.21%
2018/11/05	0	0.00	2	46.90	47.40	-2	6,588	-0.03%
2018/11/02	24	48.23	50	47.66	48.20	-26	6,511	-0.40%
2018/11/01	2	51.10	27	50.47	51.30	-25	6,165	-0.41%
2018/10/31	24	49.52	2	49.30	48.00	22	6,075	0.36%
2018/10/30	6	48.88	10	48.42	48.50	-4	6,028	-0.07%
2018/10/29	1	46.95	37	46.92	47.65	-36	6,022	-0.60%
2018/10/26	13	47.13	26	48.30	46.00	-13	6,001	-0.22%
2018/10/25	7	48.36	0	0.00	48.45	7	5,967	0.12%
2018/10/24	0	0.00	4	51.53	50.90	-4	5,993	-0.07%
2018/10/23	5	50.88	0	0.00	50.70	5	5,973	0.08%
2018/10/22	14	51.79	13	52.19	52.30	1	6,050	0.02%
2018/10/19	50	50.20	2	48.90	50.70	48	5,930	0.81%
2018/10/18	1	49.80	0	0.00	48.45	1	5,829	0.02%
2018/10/16	1	48.30	7	48.49	48.10	-6	6,125	-0.10%
2018/10/15	10	45.94	1	47.40	47.40	9	6,159	0.15%
2018/10/12	7	47.61	20	45.44	47.00	-13	6,344	-0.20%
2018/10/11	12	44.38	9	44.25	44.45	3	6,514	0.05%
2018/10/09	19	49.86	8	50.15	48.75	11	6,289	0.17%
2018/10/08	1	53.40	1	54.10	53.40	0	6,050	0.00%
2018/10/05	5	53.64	3	54.00	53.30	2	5,974	0.03%
2018/10/04	0	0.00	2	54.70	56.70	-2	5,850	-0.03%
2018/10/03	18	56.42	24	56.95	56.10	-6	5,789	-0.10%
2018/10/02	9	55.97	7	56.21	55.70	2	5,593	0.04%
2018/10/01	7	55.44	15	56.09	57.50	-8	5,482	-0.15%
2018/09/28	0	0.00	2	52.45	52.40	-2	5,263	-0.04%
2018/09/27	0	0.00	1	51.60	51.30	-1	5,242	-0.02%
2018/09/25	9	52.00	0	0.00	51.50	9	5,224	0.17%
2018/09/21	1	50.60	1	51.00	51.40	0	5,236	0.00%
2018/09/20	2	50.80	0	0.00	50.20	2	5,264	0.04%
2018/09/19	1	51.10	0	0.00	50.90	1	5,261	0.02%
2018/09/18	3	50.20	9	50.04	50.30	-6	5,259	-0.11%
2018/09/14	0	0.00	1	52.30	52.00	-1	5,238	-0.02%
2018/09/11	0	0.00	5	50.30	50.50	-5	5,246	-0.10%
2018/09/10	10	50.05	1	48.90	48.20	9	5,217	0.17%
2018/09/07	9	53.50	3	54.40	51.40	6	5,124	0.12%
2018/09/06	4	56.65	5	56.96	55.10	-1	5,042	-0.02%
2018/09/05	3	54.90	0	0.00	54.80	3	4,910	0.06%
2018/09/04	1	54.20	0	0.00	54.80	1	4,947	0.02%
2018/09/03	3	54.20	70	55.53	54.60	-67	4,929	-1.36%
2018/08/30	2	58.90	6	58.70	58.50	-4	5,008	-0.08%
2018/08/29	15	56.00	5	57.04	58.40	10	5,200	0.19%
2018/08/28	0	0.00	5	56.00	55.50	-5	5,216	-0.10%
2018/08/27	4	54.78	2	54.60	55.20	2	5,241	0.04%
2018/08/24	2	53.45	3	53.90	53.40	-1	5,258	-0.02%
2018/08/22	3	54.80	0	0.00	54.30	3	5,357	0.06%
2018/08/21	1	53.20	2	53.50	53.50	-1	5,428	-0.02%
2018/08/20	6	54.72	4	53.45	53.30	2	5,452	0.04%
2018/08/17	15	57.20	0	0.00	56.90	15	5,360	0.28%
2018/08/16	2	56.55	0	0.00	56.70	2	5,465	0.04%
2018/08/15	13	58.09	0	0.00	57.60	13	5,472	0.24%
2018/08/14	1	57.90	0	0.00	58.90	1	5,475	0.02%
2018/08/13	32	59.34	6	60.00	58.20	26	5,609	0.46%
2018/08/09	1	61.90	1	61.80	61.70	0	5,699	0.00%
2018/08/08	2	62.80	0	0.00	62.30	2	5,729	0.03%
2018/08/07	2	63.45	16	63.60	62.30	-14	5,763	-0.24%
2018/08/06	1	62.70	7	63.11	63.10	-6	5,704	-0.11%
2018/08/03	0	0.00	3	61.80	61.80	-3	5,672	-0.05%
2018/08/02	1	61.70	21	61.57	61.10	-20	5,662	-0.35%
2018/08/01	1	62.30	8	62.76	62.50	-7	5,636	-0.12%
2018/07/31	13	61.72	11	60.93	60.60	2	5,546	0.04%
2018/07/30	2	60.60	1	60.90	60.40	1	5,491	0.02%
2018/07/27	29	60.47	3	60.20	62.20	26	5,676	0.46%
2018/07/26	0	0.00	3	60.87	61.00	-3	5,536	-0.05%
2018/07/25	11	61.21	0	0.00	60.80	11	5,528	0.20%
2018/07/24	14	61.10	5	61.94	61.10	9	5,503	0.16%
2018/07/23	16	65.43	2	65.50	63.60	14	5,308	0.26%
2018/07/20	2	67.10	4	67.48	67.80	-2	5,209	-0.04%
2018/07/19	14	68.41	5	68.66	66.30	9	5,284	0.17%
2018/07/18	15	65.36	26	67.13	67.90	-11	5,321	-0.21%
2018/07/16	0	0.00	3	62.60	62.90	-3	5,326	-0.06%
2018/07/12	0	0.00	2	61.50	61.70	-2	5,790	-0.03%
2018/07/11	0	0.00	10	60.50	60.50	-10	6,117	-0.16%
2018/07/10	1	59.30	8	59.70	59.40	-7	6,364	-0.11%
2018/07/09	2	61.30	1	61.00	61.00	1	6,770	0.01%
2018/07/06	54	60.03	45	61.87	61.10	9	6,760	0.13%
2018/07/05	6	62.25	0	0.00	61.70	6	6,752	0.09%
2018/07/04	3	62.50	3	63.50	62.70	0	6,764	0.00%
2018/07/03	0	0.00	1	63.30	62.20	-1	6,799	-0.01%
2018/07/02	52	63.00	0	0.00	63.00	52	6,841	0.76%
2018/06/29	0	0.00	53	63.72	64.40	-53	6,841	-0.77%
2018/06/28	0	0.00	19	63.20	62.70	-19	6,809	-0.28%
2018/06/27	2	62.95	4	63.20	62.70	-2	6,849	-0.03%
2018/06/26	34	62.02	3	62.27	62.60	31	6,878	0.45%
2018/06/25	3	62.87	1	63.20	63.00	2	6,880	0.03%
2018/06/22	30	62.50	3	62.30	62.40	27	6,917	0.39%
2018/06/20	3	63.73	0	0.00	63.30	3	6,947	0.04%
2018/06/19	4	65.43	0	0.00	65.00	4	6,953	0.06%
2018/06/15	2	65.65	2	66.10	66.40	0	6,975	0.00%
2018/06/14	0	0.00	1	67.40	65.50	-1	6,966	-0.01%
2018/06/12	1	65.20	2	65.10	65.10	-1	7,191	-0.01%
2018/06/11	2	66.25	6	66.50	66.20	-4	7,214	-0.06%
2018/06/08	3	66.50	2	66.65	66.70	1	7,249	0.01%
2018/06/07	16	67.66	27	67.34	66.80	-11	7,316	-0.15%
2018/06/06	7	69.73	23	69.78	69.50	-16	7,194	-0.22%
2018/06/05	1	67.00	10	67.01	67.30	-9	7,006	-0.13%
2018/06/01	5	64.60	0	0.00	64.80	5	7,030	0.07%
2018/05/31	11	65.94	2	65.00	64.30	9	7,037	0.13%
2018/05/30	2	66.40	0	0.00	65.80	2	7,034	0.03%
2018/05/29	8	66.76	27	66.92	66.00	-19	7,029	-0.27%
2018/05/28	2	66.40	1	65.90	66.80	1	6,988	0.01%
2018/05/24	28	65.93	4	65.95	66.60	24	7,119	0.34%
2018/05/21	10	65.58	5	65.90	65.10	5	7,327	0.07%
2018/05/17	5	65.90	0	0.00	64.20	5	7,663	0.07%
2018/05/16	0	0.00	28	62.73	63.00	-28	7,943	-0.35%
2018/05/15	0	0.00	4	63.50	63.10	-4	8,215	-0.05%
2018/05/14	3	64.50	1	64.40	63.80	2	8,670	0.02%
2018/05/11	0	0.00	0	64.50	64.50	0	8,955	0.00%
2018/05/10	7	64.56	5	64.42	64.50	2	9,567	0.02%
2018/05/09	1	63.70	0	0.00	63.00	1	9,803	0.01%
2018/05/08	0	0.00	1	62.70	63.80	-1	10,168	-0.01%
2018/05/07	21	62.03	1	62.70	62.70	20	10,436	0.19%
2018/05/04	7	60.46	10.1	60.99	61.20	-3.1	10,847	-0.03%
2018/05/03	1	64.80	1	65.00	63.80	0	10,823	0.00%
2018/05/02	3	65.70	6	65.47	65.60	-3	11,215	-0.03%
2018/04/30	2	64.85	2	64.80	65.20	0	11,407	0.00%
2018/04/27	1	63.80	4	64.10	64.20	-3	11,456	-0.03%
2018/04/26	5	64.20	1	66.60	63.50	4	11,494	0.03%
2018/04/25	2.1	64.67	4	64.70	65.50	-1.9	11,423	-0.02%
2018/04/24	5	62.24	4	62.98	62.90	1	11,292	0.01%
2018/04/23	3	66.83	2	67.45	66.00	1	11,038	0.01%
2018/04/20	12	68.55	10	68.77	68.10	2	10,952	0.02%
2018/04/19	15	68.44	6	68.27	67.80	9	10,791	0.08%
2018/04/18	20	68.77	35	67.69	68.50	-15	10,695	-0.14%
2018/04/17	48	73.40	9	74.00	71.00	39	10,337	0.38%
2018/04/16	14	79.21	5	79.74	78.20	9	10,028	0.09%
2018/04/13	3	77.53	59	78.39	77.50	-56	9,783	-0.57%
2018/04/11	3	72.30	0	0.00	71.70	3	9,583	0.03%
2018/04/10	1	72.10	1	71.70	71.70	0	9,573	0.00%
2018/04/03	1	70.70	0	0.00	71.20	1	9,530	0.01%
2018/03/30	11	73.00	2	73.55	72.70	9	9,500	0.09%
2018/03/29	1	72.60	3	73.50	72.40	-2	9,550	-0.02%
2018/03/28	1	74.00	1	73.70	72.90	0	9,532	0.00%
2018/03/27	1	73.40	10	73.28	73.10	-9	9,510	-0.09%
2018/03/26	5	71.62	0	0.00	71.40	5	9,514	0.05%
2018/03/23	1	70.10	0	0.00	71.10	1	9,584	0.01%
2018/03/22	1	73.50	21	73.93	72.50	-20	9,572	-0.21%
2018/03/21	12	74.11	13	73.78	73.50	-1	9,582	-0.01%
2018/03/20	1	73.50	0	0.00	73.40	1	9,571	0.01%
2018/03/19	0	0.00	3	75.67	74.10	-3	9,578	-0.03%
2018/03/16	0	0.00	216	74.04	73.50	-216	9,445	-2.29%	大賣/鉅額交易
2018/03/15	1	73.80	27	72.60	72.90	-26	9,417	-0.28%
2018/03/14	26	72.08	7	72.06	71.90	19	9,447	0.20%
2018/03/13	2	73.30	105	73.74	73.20	-103	9,506	-1.08%	大賣/鉅額交易
2018/03/12	2	71.95	1	72.00	71.90	1	9,604	0.01%
2018/03/09	102	70.73	22	71.23	70.90	80	9,821	0.81%	大買/
2018/03/08	26	72.73	118	72.98	72.10	-92	9,799	-0.94%	大賣/
2018/03/07	0	0.00	3	70.13	70.20	-3	9,717	-0.03%
2018/03/06	4	70.25	5	71.02	70.00	-1	9,756	-0.01%
2018/03/05	106	70.05	4	70.45	70.00	102	9,774	1.04%	大買/鉅額交易
2018/03/02	5	71.14	4	71.18	71.00	1	9,787	0.01%
2018/03/01	3	71.57	4	71.90	71.90	-1	9,791	-0.01%
2018/02/27	5	73.94	106	74.82	72.60	-101	9,849	-1.03%	大賣/鉅額交易
2018/02/26	43	73.47	4.1	73.01	73.20	38.9	9,747	0.40%
2018/02/23	2	73.00	2	72.30	72.90	0	9,745	0.00%
2018/02/22	4	73.48	21	73.74	72.50	-17	9,784	-0.17%
2018/02/21	10	72.44	6	73.45	73.70	4	9,834	0.04%
2018/02/12	2	68.90	0	0.00	68.90	2	9,840	0.02%
2018/02/09	24	68.20	5	67.14	69.80	19	9,841	0.19%
2018/02/08	139	70.63	2	74.00	70.80	137	9,486	1.44%	大買/鉅額交易
2018/02/07	7	78.91	5	79.40	75.50	2	9,260	0.02%
2018/02/06	213	78.46	5	77.88	76.60	208	9,230	2.25%	大買/鉅額交易
2018/02/05	12	85.54	4	85.55	85.00	8	8,934	0.09%
2018/02/02	206	92.11	7	92.73	91.40	199	8,933	2.23%	大買/鉅額交易
2018/02/01	7	102.14	9	102.72	101.50	-2	8,656	-0.02%
2018/01/31	8	102.13	38	102.12	104.00	-30	8,489	-0.35%
2018/01/30	8	100.58	16	100.99	99.50	-8	8,227	-0.10%
2018/01/29	9	101.33	62	100.65	100.50	-53	8,091	-0.66%
2018/01/26	6	96.47	62	96.51	96.80	-56	7,838	-0.71%
2018/01/25	44	95.38	129	96.28	94.70	-85	7,710	-1.10%	大賣/
2018/01/24	2	90.50	94	91.55	92.90	-92	7,540	-1.22%
2018/01/23	3	89.57	5	90.34	88.30	-2	7,405	-0.03%
2018/01/22	13	88.55	29	88.71	88.70	-16	7,440	-0.22%
2018/01/19	0	0.00	50	86.80	86.70	-50	7,471	-0.67%
2018/01/18	3	87.83	18	88.04	86.70	-15	7,480	-0.20%
2018/01/17	1	87.00	1	87.60	87.60	0	7,547	0.00%
2018/01/16	0	0.00	24	87.54	87.60	-24	7,569	-0.32%
2018/01/15	0	0.00	10	86.30	86.40	-10	7,571	-0.13%
2018/01/12	1	86.50	10	85.70	86.10	-9	7,609	-0.12%
2018/01/10	1	85.60	0	0.00	84.50	1	7,841	0.01%
2018/01/09	25	85.90	15	86.57	85.80	10	7,898	0.13%
2018/01/08	3	88.23	104	88.17	87.20	-101	7,993	-1.26%	大賣/鉅額交易
2018/01/05	10	88.65	63	89.29	87.20	-53	7,976	-0.66%
2018/01/04	1	85.50	2	85.00	85.80	-1	7,890	-0.01%
2018/01/03	0	0.00	5	84.48	84.40	-5	7,991	-0.06%
2018/01/02	0	0.00	2	83.35	83.70	-2	8,156	-0.02%