TPK-KY (3673)-元大-大同券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
36.30
漲跌
▼1.40
漲幅
-3.71%
成交量
2,612張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:13:30(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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	35.70	0	0.00	36.30	1	2,585	0.04%
2024/04/18	0	0.00	1	37.70	37.70	-1	2,577	-0.04%
2024/04/16	2	37.30	0	0.00	37.25	2	2,565	0.08%
2024/04/15	1	38.60	0	0.00	38.05	1	2,557	0.04%
2024/04/12	1	38.75	0	0.00	38.80	1	2,563	0.04%
2024/04/11	1	39.70	1.5	39.91	39.45	-0.5	2,603	-0.02%
2024/04/10	1	39.95	1	40.30	40.35	0	2,595	0.00%
2024/04/09	1	38.50	5	38.60	38.60	-4	2,554	-0.16%
2024/04/03	3.5	39.34	0	0.00	39.10	3.5	2,546	0.14%
2024/04/02	2	38.35	1	38.55	38.60	1	2,462	0.04%
2024/03/25	0	0.00	2	36.10	36.25	-2	2,128	-0.09%
2024/03/19	0	0.00	5	34.17	34.25	-5	2,012	-0.25%
2024/03/18	0	0.00	4	34.05	34.15	-4	2,011	-0.20%
2024/03/14	0	0.00	2	34.45	34.45	-2	1,985	-0.10%
2024/03/08	0	0.00	1	35.55	34.90	-1	1,884	-0.05%
2024/03/06	1	35.05	1	34.70	34.85	0	1,813	0.00%
2024/03/05	0	0.00	3	35.10	35.05	-3	1,745	-0.17%
2024/03/04	0	0.00	1	35.10	35.00	-1	1,724	-0.06%
2024/02/27	1	35.45	1	35.00	35.00	0	1,737	0.00%
2024/02/22	8	36.68	0	0.00	36.70	8	1,706	0.47%
2024/02/20	11	36.77	10	37.00	36.95	1	1,699	0.06%
2024/02/19	0	38.00	0	0.00	37.50	0	1,693	0.00%
2024/02/16	0	0.00	1	36.85	37.35	-1	1,662	-0.06%
2024/02/15	0	0.00	2	34.90	34.60	-2	1,558	-0.13%
2024/02/05	0	0.00	10.4	34.59	34.45	-10.4	1,549	-0.67%
2024/02/01	0	0.00	1	35.60	35.50	-1	1,508	-0.07%
2024/01/30	1	36.20	0	0.00	36.15	1	1,491	0.07%
2024/01/26	2	36.98	1	36.90	36.35	1	1,447	0.07%
2024/01/24	1	37.00	0	0.00	36.70	1	1,352	0.07%
2024/01/22	0	0.00	1	35.45	35.30	-1	1,299	-0.08%
2024/01/18	1	35.90	1	35.75	35.70	0	1,266	0.00%
2024/01/17	1	35.50	10	35.30	34.80	-9	1,249	-0.72%
2024/01/16	1	36.95	1	36.45	36.10	0	1,219	0.00%
2024/01/15	1	36.35	0	0.00	36.25	1	1,173	0.09%
2024/01/12	6	35.79	0	0.00	35.35	6	1,165	0.51%
2024/01/08	1	36.50	0	0.00	36.50	1	1,113	0.09%
2024/01/05	3	38.02	4	37.35	37.40	-1	1,096	-0.09%
2024/01/04	3	37.13	1	37.65	37.05	2	1,012	0.20%
2024/01/03	0	0.00	1	38.00	37.25	-1	972	-0.10%
2024/01/02	13	38.35	5	38.10	38.10	8	907	0.88%
2023/12/28	1	36.50	0	0.00	36.50	1	829	0.12%
2023/12/14	0	0.00	5	35.00	35.05	-5	802	-0.62%
2023/12/08	0	0.00	2	35.15	34.75	-2	840	-0.24%
2023/12/07	0	0.00	3	35.27	35.25	-3	841	-0.36%
2023/12/06	0	0.00	1	35.95	35.50	-1	843	-0.12%
2023/12/05	0	0.00	1	36.05	36.00	-1	842	-0.12%
2023/11/24	1	36.65	0	0.00	36.05	1	867	0.12%
2023/11/17	0	0.00	4	34.85	35.20	-4	834	-0.48%
2023/11/16	5	34.95	0	0.00	34.85	5	842	0.59%
2023/11/13	3	32.85	0	0.00	33.10	3	848	0.35%
2023/11/06	0	0.00	18	33.21	33.35	-18	1,083	-1.66%
2023/10/25	1	32.70	0	0.00	32.70	1	1,201	0.08%
2023/10/23	1	32.10	0	0.00	32.00	1	1,233	0.08%
2023/10/17	0	0.00	1	33.85	33.75	-1	1,329	-0.08%
2023/10/16	2	34.90	0	0.00	34.40	2	1,368	0.15%
2023/09/21	0	33.40	0	0.00	33.40	0	2,131	0.00%
2023/09/15	0	0.00	10	34.90	34.55	-10	2,680	-0.37%
2023/08/25	0	0.00	2	34.45	34.35	-2	4,034	-0.05%
2023/08/21	1	34.95	0	0.00	34.85	1	4,221	0.02%
2023/08/10	6.3	35.51	0	0.00	35.40	6.3	4,741	0.13%
2023/08/02	6	38.43	0	0.00	38.35	6	4,876	0.12%
2023/08/01	1	38.95	0	0.00	39.15	1	4,892	0.02%
2023/07/27	0	40.40	9	40.45	40.45	-9	5,096	-0.18%
2023/07/26	19	39.88	0	0.00	39.75	19	5,089	0.37%
2023/07/25	0	0.00	12	39.55	39.60	-12	5,107	-0.23%
2023/07/19	0	0.00	10	40.28	40.00	-10	5,127	-0.20%
2023/07/18	9	40.27	1	40.25	40.15	8	5,194	0.15%
2023/07/17	0	0.00	2	41.78	41.80	-2	5,365	-0.04%
2023/07/14	1	41.35	0	0.00	41.25	1	5,904	0.02%
2023/07/13	1	41.50	0	0.00	41.50	1	5,946	0.02%
2023/07/12	1	42.10	0	0.00	42.05	1	5,992	0.02%
2023/07/11	1	42.15	0	0.00	42.10	1	6,128	0.02%
2023/07/10	0	0.00	5	42.62	42.45	-5	6,131	-0.08%
2023/07/07	2	43.80	0	0.00	43.10	2	6,198	0.03%
2023/07/06	0	0.00	7	45.41	45.30	-7	6,206	-0.11%
2023/07/05	4	45.83	4	45.88	45.55	0	6,179	0.00%
2023/07/04	3	45.53	3	45.70	45.55	0	6,114	0.00%
2023/07/03	1	45.20	6	45.41	45.35	-5	6,039	-0.08%
2023/06/29	0	0.00	1	43.95	43.90	-1	5,909	-0.02%
2023/06/28	11	43.30	2	43.38	43.25	9	5,876	0.15%
2023/06/27	1	43.05	0	0.00	43.05	1	5,870	0.02%
2023/06/26	11	44.82	1	44.10	43.95	10	5,812	0.17%
2023/06/21	3	44.97	24	44.64	45.05	-21	5,673	-0.37%
2023/06/20	2	42.40	1	43.00	42.70	1	5,357	0.02%
2023/06/19	1	42.00	0	0.00	42.50	1	5,310	0.02%
2023/06/16	1	41.75	0	0.00	41.85	1	5,255	0.02%
2023/06/15	13	42.65	0	0.00	42.65	13	5,181	0.25%
2023/06/14	1	42.70	0	0.00	42.40	1	5,159	0.02%
2023/06/09	10	42.68	0	0.00	42.75	10	5,135	0.19%
2023/06/08	2	43.78	18	44.44	43.80	-16	5,065	-0.32%
2023/06/07	11	43.82	0	0.00	43.20	11	4,933	0.22%
2023/06/06	2	43.90	5	43.66	43.95	-3	4,808	-0.06%
2023/06/05	0	0.00	3	43.13	42.90	-3	4,731	-0.06%
2023/06/02	6	42.73	0	0.00	42.35	6	4,735	0.13%
2023/06/01	7	43.29	2.3	43.83	43.25	4.7	4,749	0.10%
2023/05/31	10	42.45	1	42.40	42.40	9	4,545	0.20%
2023/05/30	1	42.05	2.1	41.81	42.00	-1.1	4,518	-0.02%
2023/05/29	0	0.00	3	41.62	41.75	-3	4,490	-0.07%
2023/05/26	1	41.25	2	41.25	41.00	-1	4,527	-0.02%
2023/05/25	1	42.00	0	0.00	41.60	1	4,639	0.02%
2023/05/24	0	0.00	3	41.47	41.55	-3	4,706	-0.06%
2023/05/23	1	41.95	0	0.00	41.60	1	4,677	0.02%
2023/05/22	3.3	41.30	5	41.58	41.60	-1.7	4,624	-0.04%
2023/05/19	0	0.00	2	40.03	40.30	-2	4,515	-0.04%
2023/05/18	7	40.79	9.5	40.91	40.50	-2.5	4,443	-0.06%
2023/05/17	2	40.95	6	40.20	40.60	-4	4,302	-0.09%
2023/05/16	2	38.88	7	38.83	38.95	-5	4,083	-0.12%
2023/05/15	6	38.30	0	0.00	38.30	6	4,023	0.15%
2023/05/11	2	38.03	0	0.00	37.60	2	3,987	0.05%
2023/05/10	8	38.88	0	0.00	38.45	8	3,927	0.20%
2023/05/09	2	39.33	0	0.00	39.55	2	3,851	0.05%
2023/05/05	1	38.50	0	0.00	38.30	1	3,720	0.03%
2023/05/04	2.5	38.52	3	38.82	38.95	-0.5	3,654	-0.01%
2023/05/03	1	37.15	0	0.00	37.05	1	3,480	0.03%
2023/04/28	1	37.50	0	0.00	37.35	1	3,468	0.03%
2023/04/27	6	37.08	5	37.40	37.45	1	3,434	0.03%
2023/04/26	0	0.00	6.4	37.05	37.20	-6.4	3,407	-0.19%
2023/04/25	0	0.00	5	37.00	36.90	-5	3,382	-0.15%
2023/04/24	2	37.75	0	0.00	37.70	2	3,331	0.06%
2023/04/20	8	39.56	3	39.49	38.50	5	3,166	0.16%
2023/04/19	8	42.66	10	42.15	41.25	-2	2,923	-0.07%
2023/04/18	0	0.00	3	41.50	41.50	-3	2,349	-0.13%
2023/04/17	5	38.04	6	37.84	37.75	-1	2,264	-0.04%
2023/04/14	2	37.65	6	38.07	37.90	-4	2,165	-0.18%
2023/04/12	4	36.91	9	36.97	36.80	-5	1,947	-0.26%
2023/04/11	2	36.90	14	36.34	36.40	-12	1,843	-0.65%
2023/03/30	0	0.00	2	34.55	34.30	-2	1,673	-0.12%
2023/03/29	0	34.30	0	0.00	34.65	0	1,665	0.00%
2023/03/28	1	34.10	0	0.00	34.30	1	1,666	0.06%
2023/03/27	0	0.00	4	35.25	35.00	-4	1,634	-0.24%
2023/03/24	3	35.60	4	35.44	35.30	-1	1,629	-0.06%
2023/03/23	1	35.20	0	0.00	35.15	1	1,604	0.06%
2023/03/22	1	35.60	2	35.58	35.30	-1	1,593	-0.06%
2023/03/21	0	0.00	1	35.05	34.75	-1	1,549	-0.06%
2023/03/20	1	34.80	1	34.70	34.75	0	1,534	0.00%
2023/03/17	1	34.45	0	0.00	34.35	1	1,525	0.07%
2023/03/16	0	0.00	2	34.90	34.10	-2	1,501	-0.13%
2023/03/15	12	34.89	0	0.00	34.40	12	1,467	0.82%
2023/03/14	3	35.95	1	35.60	35.00	2	1,453	0.14%
2023/03/13	0	0.00	1	35.40	35.60	-1	1,411	-0.07%
2023/03/10	4	34.60	0	0.00	34.50	4	1,357	0.29%
2023/03/08	2	36.15	1	35.90	36.10	1	1,277	0.08%
2023/03/06	6	36.18	14	35.69	36.50	-8	1,156	-0.69%
2023/03/02	1	34.05	0	0.00	33.90	1	1,037	0.10%
2023/03/01	2	33.85	0	0.00	33.75	2	1,000	0.20%
2023/02/24	3	34.25	0	0.00	34.20	3	970	0.31%
2023/02/23	6	34.77	13	35.05	35.05	-7	888	-0.79%
2023/02/22	3.1	33.14	2	33.68	33.95	1.1	712	0.15%
2023/02/08	0	0.00	1	31.45	31.25	-1	639	-0.16%
2023/02/07	0	0.00	1	31.30	31.10	-1	638	-0.16%
2023/02/02	2	30.90	0	0.00	31.05	2	627	0.32%
2023/02/01	5	30.46	0	0.00	30.60	5	659	0.76%
2023/01/16	0	0.00	4	29.60	29.55	-4	677	-0.59%
2023/01/13	1	29.80	0	0.00	29.60	1	695	0.14%
2023/01/11	0	0.00	3	30.00	30.05	-3	709	-0.42%
2022/12/29	0	0.00	2	29.20	29.35	-2	791	-0.25%
2022/12/22	4	30.00	0	0.00	29.80	4	815	0.49%
2022/12/20	2	29.50	0	0.00	29.50	2	843	0.24%
2022/12/14	4	31.05	0	0.00	30.80	4	880	0.45%
2022/11/21	1	30.80	0	0.00	30.70	1	1,051	0.10%
2022/11/09	2	30.50	0	0.00	30.55	2	1,243	0.16%
2022/10/31	1	28.70	0	0.00	28.50	1	1,267	0.08%
2022/10/28	0	0.00	1	28.35	28.10	-1	1,268	-0.08%
2022/10/25	0	30.00	0	0.00	29.80	0	1,219	0.00%
2022/10/13	1	30.00	0	0.00	29.80	1	1,219	0.08%
2022/10/12	2	31.05	0	0.00	31.05	2	1,210	0.17%
2022/10/03	0	0.00	5	31.04	31.25	-5	1,174	-0.43%
2022/09/28	0	0.00	1	30.75	30.60	-1	1,169	-0.09%
2022/09/26	1	32.70	1	32.00	32.15	0	1,153	0.00%
2022/09/19	0	0.00	4	34.90	34.85	-4	1,185	-0.34%
2022/09/08	1	35.20	1	35.10	35.45	0	1,213	0.00%
2022/09/07	2	34.80	2	34.55	34.40	0	1,216	0.00%
2022/09/06	1	34.65	0	0.00	34.55	1	1,214	0.08%
2022/09/05	12	35.22	0	0.00	34.85	12	1,213	0.99%
2022/09/01	1	35.75	0	0.00	35.60	1	1,206	0.08%
2022/08/26	0	0.00	1	37.35	37.50	-1	1,183	-0.08%
2022/08/25	1	36.70	1	36.40	36.85	0	1,090	0.00%
2022/08/24	1	36.70	2	36.18	36.00	-1	1,069	-0.09%
2022/08/23	1	37.00	0	0.00	36.40	1	1,050	0.10%
2022/08/22	2	36.85	21	35.82	36.35	-19	1,010	-1.88%
2022/08/19	0	0.00	2	35.55	36.10	-2	934	-0.21%
2022/08/18	1	33.95	0	0.00	33.95	1	873	0.11%
2022/08/17	4	33.70	0	0.00	33.80	4	873	0.46%
2022/08/11	0	0.00	1	35.20	35.35	-1	859	-0.12%
2022/08/10	0	0.00	2	34.60	34.80	-2	852	-0.23%
2022/07/21	1	33.70	0	0.00	33.65	1	1,015	0.10%
2022/07/20	2	34.73	11	34.58	34.55	-9	1,022	-0.88%
2022/07/15	0.2	34.28	0	0.00	34.15	0.2	1,017	0.02%
2022/07/11	0	0.00	3	33.83	34.10	-3	1,039	-0.29%
2022/07/07	0	0.00	4	32.85	33.30	-4	1,042	-0.38%
2022/07/06	0	0.00	1	32.95	32.30	-1	1,054	-0.09%
2022/07/01	1	33.45	0	0.00	32.35	1	1,134	0.09%
2022/06/28	4	35.10	3	34.83	35.00	1	1,113	0.09%
2022/06/27	0	0.00	4	34.98	35.10	-4	1,115	-0.36%
2022/06/17	10	33.80	10	34.20	34.65	0	1,093	0.00%
2022/06/15	14	34.88	34	34.93	34.90	-20	1,101	-1.82%
2022/06/14	1	34.00	0	0.00	34.40	1	1,112	0.09%
2022/06/13	20	34.35	20	34.50	34.35	0	1,125	0.00%
2022/06/08	20	34.65	0	0.00	34.75	20	1,140	1.75%
2022/06/07	1	35.50	3	35.65	35.20	-2	1,149	-0.17%
2022/06/06	0	0.00	25	34.95	34.80	-25	1,115	-2.24%
2022/06/01	1	34.10	0	0.00	33.95	1	1,155	0.09%
2022/05/30	1	34.10	0	0.00	34.05	1	1,163	0.09%
2022/05/26	0	0.00	2	33.85	33.50	-2	1,203	-0.17%
2022/05/25	0	0.00	20	33.40	33.30	-20	1,226	-1.63%
2022/05/24	20	33.25	20	33.60	33.00	0	1,248	0.00%
2022/05/23	12	33.04	10	33.60	32.90	2	1,242	0.16%
2022/05/20	41	32.92	24	33.15	33.25	17	1,251	1.36%
2022/05/19	2	32.05	2	32.25	32.25	0	1,252	0.00%
2022/05/11	0	31.85	1	31.75	31.75	-1	1,235	-0.08%
2022/05/10	5	31.87	0	0.00	31.90	5	1,230	0.41%
2022/05/09	1	32.80	0	0.00	31.85	1	1,214	0.08%
2022/05/06	1	33.15	0	0.00	33.30	1	1,180	0.08%
2022/05/05	0	0.00	2	34.55	34.20	-2	1,167	-0.17%
2022/05/03	2	34.13	0	0.00	34.20	2	1,177	0.17%
2022/04/29	0	0.00	1	34.55	34.35	-1	1,190	-0.08%
2022/04/28	0	34.20	0	0.00	34.10	0	1,201	0.00%
2022/04/27	1	33.75	0	0.00	34.05	1	1,193	0.08%
2022/04/22	20	36.25	0	0.00	36.35	20	1,166	1.71%
2022/04/21	0	0.00	25	36.76	36.65	-25	1,198	-2.09%
2022/04/20	10	36.35	23	36.66	36.55	-13	1,204	-1.08%
2022/04/19	0	0.00	2	36.50	36.55	-2	1,224	-0.16%
2022/04/15	1	35.70	0	0.00	35.75	1	1,295	0.08%
2022/04/13	1	36.00	0	0.00	36.05	1	1,599	0.06%
2022/04/12	1	35.50	0	0.00	35.85	1	1,604	0.06%
2022/04/11	38	36.21	0	0.00	36.10	38	1,606	2.36%
2022/04/08	1	35.35	0	0.00	35.15	1	1,578	0.06%
2022/04/06	2	36.05	42	36.03	36.00	-40	1,573	-2.54%
2022/04/01	4	36.68	5	36.90	36.65	-1	1,567	-0.06%
2022/03/31	0	0.00	2	37.25	37.15	-2	1,583	-0.13%
2022/03/30	2	37.25	0	0.00	37.30	2	1,591	0.13%
2022/03/29	0	0.00	1	37.30	37.15	-1	1,599	-0.06%
2022/03/28	1.1	37.02	0	0.00	37.35	1.1	1,607	0.07%
2022/03/21	1	38.10	0	0.00	38.00	1	1,671	0.06%
2022/03/18	0.1	37.65	1	37.75	37.75	-1	1,685	-0.06%
2022/03/11	1	37.45	0	0.00	37.40	1	1,744	0.06%
2022/03/10	0	0.00	1	36.80	37.00	-1	1,752	-0.06%
2022/03/09	0	0.00	1	36.20	35.85	-1	1,739	-0.06%
2022/03/08	4	36.49	0	0.00	35.55	4	1,740	0.23%
2022/03/07	0	0.00	1	37.00	36.90	-1	1,716	-0.06%
2022/03/04	1	37.95	1	38.20	37.80	0	1,706	0.00%
2022/03/01	1	38.40	0	0.00	38.40	1	1,756	0.06%
2022/02/25	1	38.40	0	0.00	38.45	1	1,758	0.06%
2022/02/24	0	0.00	1	39.55	39.05	-1	1,745	-0.06%
2022/02/23	0	0.00	2	39.90	40.15	-2	1,758	-0.11%
2022/02/15	1	39.25	0	0.00	39.25	1	1,945	0.05%
2022/02/08	1	40.45	0	0.00	40.35	1	2,030	0.05%
2022/01/25	1	39.65	0	0.00	39.45	1	2,196	0.05%
2022/01/21	1	40.15	0	0.00	40.10	1	2,545	0.04%
2022/01/20	2.1	40.90	0	0.00	41.00	2.1	2,711	0.08%
2022/01/17	2	41.20	0	0.00	41.05	2	2,929	0.07%
2022/01/14	5	40.75	1	40.70	40.70	4	2,925	0.14%
2022/01/13	2	42.03	0	0.00	41.80	2	2,904	0.07%
2022/01/12	2	41.83	0	0.00	41.80	2	2,903	0.07%
2022/01/11	6	42.83	1	42.85	42.65	5	2,885	0.17%
2022/01/10	6	42.81	1	42.85	42.70	5	2,863	0.17%
2022/01/07	9	44.74	10	45.21	43.70	-1	2,813	-0.04%
2022/01/06	2.1	43.24	0	0.00	44.00	2.1	2,553	0.08%
2022/01/05	2	42.80	0	0.00	43.00	2	2,521	0.08%
2022/01/04	1.1	42.85	2	42.75	42.80	-1	2,535	-0.04%
2022/01/03	2	42.75	2	42.70	42.70	0	2,526	0.00%
2021/12/30	0	0.00	1	43.85	43.45	-1	2,520	-0.04%
2021/12/27	3	43.53	5	43.12	43.10	-2	2,544	-0.08%
2021/12/24	0	0.00	1	42.85	42.80	-1	2,546	-0.04%
2021/12/23	1	42.85	2	43.13	42.95	-1	2,583	-0.04%
2021/12/22	1	42.85	0.1	42.90	42.80	0.9	2,585	0.03%
2021/12/21	0	0.00	1	43.00	42.75	-1	2,579	-0.04%
2021/12/17	0.1	42.20	0	0.00	42.10	0.1	2,564	0.00%
2021/12/16	0.1	42.55	0	0.00	42.30	0.1	2,562	0.00%
2021/12/13	6	42.85	7	42.80	42.50	-1	2,648	-0.04%
2021/12/09	2	42.30	0	0.00	41.90	2	2,626	0.08%
2021/12/08	1.2	41.90	0	0.00	41.60	1.2	2,602	0.04%
2021/12/07	2	41.35	0	0.00	41.30	2	2,596	0.08%
2021/11/30	0	0.00	1	40.50	39.50	-1	2,641	-0.04%
2021/11/24	2	41.85	0	0.00	41.95	2	2,581	0.08%
2021/11/09	2	41.15	17	41.09	40.85	-15	2,422	-0.62%
2021/11/08	1	40.75	3	40.50	40.75	-2	2,433	-0.08%
2021/11/05	2.1	40.52	8	40.48	40.40	-6	2,501	-0.24%
2021/11/04	2	41.35	1	41.10	41.05	1	2,504	0.04%
2021/11/03	3	41.42	0	0.00	41.30	3	2,493	0.12%
2021/11/02	9	42.07	1	40.75	40.75	8	2,478	0.32%
2021/11/01	4	43.04	2	43.08	43.20	2	2,378	0.08%
2021/10/29	3	42.77	1	43.40	42.50	2	2,209	0.09%
2021/10/28	10	40.30	4	44.30	44.30	6	2,034	0.29%
2021/10/27	0	0.00	1	40.25	40.30	-1	1,858	-0.05%
2021/10/25	4	40.66	0	0.00	41.05	4	1,805	0.22%
2021/10/22	0	0.00	5	37.96	38.25	-5	1,700	-0.29%
2021/10/21	3	38.27	0	0.00	37.90	3	1,724	0.17%
2021/10/12	1	37.35	0	0.00	37.60	1	1,807	0.06%
2021/10/06	5	37.90	0	0.00	37.75	5	1,851	0.27%
2021/10/01	0	0.00	1	38.30	38.45	-1	1,908	-0.05%
2021/09/30	1	39.05	0	0.00	38.95	1	1,909	0.05%
2021/09/29	0	0.00	1	37.30	37.40	-1	1,875	-0.05%
2021/09/27	1	37.40	0	0.00	37.90	1	1,906	0.05%
2021/09/22	0	0.00	1	37.30	37.20	-1	2,133	-0.05%
2021/09/17	1	39.20	0	0.00	38.75	1	2,113	0.05%
2021/09/16	2	38.00	0	0.00	38.40	2	2,034	0.10%
2021/09/10	0	0.00	5	38.30	38.10	-5	2,081	-0.24%
2021/09/08	7	37.15	2	36.85	36.85	5	2,092	0.24%
2021/08/26	1	39.50	0	0.00	39.50	1	2,203	0.05%
2021/08/23	0	0.00	2	39.25	39.35	-2	2,314	-0.09%
2021/08/20	2	38.30	0	0.00	38.30	2	2,358	0.08%
2021/08/18	4	38.75	4	38.90	39.25	0	2,402	0.00%
2021/08/17	3	39.25	1	39.20	38.70	2	2,442	0.08%
2021/08/16	2	40.18	0	0.00	39.60	2	2,447	0.08%
2021/08/12	5	39.80	0	0.00	39.90	5	2,487	0.20%
2021/08/11	1	39.60	0	0.00	39.80	1	2,508	0.04%
2021/08/10	1	41.85	0	0.00	41.50	1	2,514	0.04%
2021/08/09	1	42.75	0	0.00	42.35	1	2,621	0.04%
2021/08/06	1	43.15	3	43.15	42.85	-2	2,716	-0.07%
2021/08/03	3	42.48	27	42.46	42.45	-24	3,432	-0.70%
2021/07/30	1	43.00	3	43.60	42.90	-2	3,725	-0.05%
2021/07/29	1	42.90	0	0.00	43.00	1	3,796	0.03%
2021/07/28	4	43.08	0	0.00	42.85	4	3,976	0.10%
2021/07/27	1	44.00	0	0.00	43.65	1	4,514	0.02%
2021/07/26	0	0.00	9	44.19	44.00	-9	4,858	-0.19%
2021/07/23	0	0.00	2	44.70	44.80	-2	5,104	-0.04%
2021/07/22	0	0.00	1	44.50	44.20	-1	5,665	-0.02%
2021/07/21	6	44.10	0	0.00	43.70	6	6,053	0.10%
2021/07/20	2	44.50	0	0.00	44.35	2	6,129	0.03%
2021/07/13	0	0.00	1	45.35	44.95	-1	6,548	-0.02%
2021/07/12	5	45.00	0	0.00	45.00	5	6,614	0.08%
2021/07/09	1	44.65	2	44.65	44.65	-1	6,681	-0.01%
2021/07/08	5	45.42	0	0.00	45.30	5	6,699	0.07%
2021/07/07	1	46.05	0	0.00	46.20	1	6,695	0.01%
2021/07/05	1	46.45	0	0.00	46.80	1	6,838	0.01%
2021/06/30	1	46.45	0	0.00	46.60	1	6,982	0.01%
2021/06/29	4	47.00	9	47.40	46.95	-5	6,981	-0.07%
2021/06/24	0	0.00	1	46.50	46.35	-1	7,075	-0.01%
2021/06/23	1	46.00	1	46.30	46.60	0	7,087	0.00%
2021/06/22	1	45.40	1	45.30	45.25	0	7,092	0.00%
2021/06/21	4	46.30	0	0.00	45.15	4	7,091	0.06%
2021/06/18	1	46.45	3	46.40	46.25	-2	7,147	-0.03%
2021/06/17	1	45.80	0	0.00	46.30	1	7,169	0.01%
2021/06/16	3	46.17	2	45.70	45.60	1	7,202	0.01%
2021/06/15	2	46.40	0	0.00	46.10	2	7,209	0.03%
2021/06/11	2	46.15	5	46.30	46.10	-3	7,259	-0.04%
2021/06/08	0	0.00	6	45.95	45.90	-6	7,324	-0.08%
2021/06/07	2	45.58	2	45.90	45.95	0	7,389	0.00%
2021/06/04	9	46.71	0	0.00	46.25	9	7,465	0.12%
2021/06/03	2	47.10	1	47.45	47.10	1	7,645	0.01%
2021/06/02	7	47.18	2	47.60	46.65	5	7,765	0.06%
2021/06/01	1	47.60	2	47.20	47.30	-1	7,887	-0.01%
2021/05/31	2	46.35	2	46.85	46.10	0	7,998	0.00%
2021/05/28	2	45.80	3	46.02	46.20	-1	8,104	-0.01%
2021/05/27	4	45.04	1	45.10	44.85	3	8,750	0.03%
2021/05/26	1	45.05	3	45.25	45.10	-2	9,360	-0.02%
2021/05/25	1	45.50	1	45.55	45.35	0	9,336	0.00%
2021/05/24	1	45.00	0	0.00	45.35	1	9,303	0.01%
2021/05/20	2	45.30	1	45.05	44.20	1	9,300	0.01%
2021/05/18	0	0.00	2	44.55	45.30	-2	9,254	-0.02%
2021/05/17	2	43.85	1	43.40	43.40	1	9,214	0.01%
2021/05/14	1	49.15	1	48.55	48.20	0	9,147	0.00%
2021/05/13	5	49.73	0	0.00	48.70	5	9,073	0.06%
2021/05/12	6	50.49	10	50.58	50.20	-4	8,880	-0.05%
2021/05/11	1	52.50	2	51.70	51.00	-1	8,570	-0.01%
2021/05/10	2	52.80	6	52.22	52.10	-4	8,381	-0.05%
2021/05/07	7	51.66	11	52.29	51.80	-4	8,306	-0.05%
2021/05/06	5	49.30	2	49.33	49.55	3	8,117	0.04%
2021/05/05	1	49.00	0	0.00	49.10	1	8,057	0.01%
2021/05/04	20	50.41	210	55.37	49.45	-190	7,886	-2.41%	大賣/鉅額交易
2021/05/03	206	55.24	8	54.28	54.30	198	7,340	2.70%	大買/鉅額交易
2021/04/29	3	54.73	6	54.65	54.20	-3	7,002	-0.04%
2021/04/28	34	55.51	8	54.91	55.40	26	6,796	0.38%
2021/04/27	34	54.32	13	54.70	56.70	21	6,320	0.33%
2021/04/23	6	50.00	7	50.47	50.70	-1	5,875	-0.02%
2021/04/22	0	0.00	1	50.80	49.50	-1	5,964	-0.02%
2021/04/21	0	0.00	2	51.10	50.60	-2	5,941	-0.03%
2021/04/20	1	51.50	0	0.00	51.50	1	5,881	0.02%
2021/04/19	0	0.00	15	51.80	51.10	-15	5,832	-0.26%
2021/04/16	11	50.17	1	51.00	49.85	10	5,667	0.18%
2021/04/15	2	50.10	2	49.60	49.55	0	5,648	0.00%
2021/04/12	3	49.45	0	0.00	49.35	3	5,568	0.05%
2021/04/09	1	49.85	0	0.00	49.50	1	5,567	0.02%
2021/04/08	0	0.00	4	52.25	52.20	-4	5,458	-0.07%
2021/04/07	0.1	51.30	0	0.00	51.50	0.1	5,365	0.00%
2021/04/01	2	50.20	2	50.70	50.40	0	5,304	0.00%
2021/03/31	0	0.00	10	50.10	50.20	-10	5,278	-0.19%
2021/03/30	12	50.55	0	0.00	50.90	12	5,252	0.23%
2021/03/25	0	0.00	4	50.11	50.10	-4	5,086	-0.08%
2021/03/24	0	0.00	1	49.90	49.95	-1	5,116	-0.02%
2021/03/23	1	49.70	3	49.83	49.70	-2	5,191	-0.04%
2021/03/22	2	50.00	2	50.20	50.50	0	5,131	0.00%
2021/03/19	1	50.10	0	0.00	49.55	1	5,117	0.02%
2021/03/18	0	0.00	1	49.95	49.60	-1	5,131	-0.02%
2021/03/17	1	49.20	0	0.00	49.20	1	5,263	0.02%
2021/03/16	1	49.75	0	0.00	49.30	1	5,242	0.02%
2021/03/15	0	0.00	1	49.95	49.60	-1	5,225	-0.02%
2021/03/12	0	0.00	5	50.70	50.30	-5	5,247	-0.10%
2021/03/11	5	50.30	7	50.61	50.70	-2	5,268	-0.04%
2021/03/10	1	51.00	0	0.00	50.30	1	5,244	0.02%
2021/03/09	0	0.00	4	51.28	51.30	-4	5,193	-0.08%
2021/03/08	1	50.30	11	50.76	49.85	-10	5,083	-0.20%
2021/03/05	2	49.43	6	49.95	49.15	-4	5,033	-0.08%
2021/03/04	1	49.90	10	49.70	50.20	-9	4,909	-0.18%
2021/03/03	1	47.60	3	48.65	49.10	-2	4,795	-0.04%
2021/03/02	42	49.95	23	49.86	48.10	19	4,671	0.41%
2021/02/26	414	50.14	426.5	49.78	50.20	-12.5	4,017	-0.31%	大買/大賣/
2021/02/25	1	45.55	0	0.00	45.65	1	3,412	0.03%
2021/02/24	1	45.05	0	0.00	45.10	1	3,427	0.03%
2021/02/22	9	45.13	7	45.31	45.80	2	3,448	0.06%
2021/02/19	0	0.00	5	44.48	44.65	-5	3,433	-0.15%
2021/02/18	1	44.35	2	44.60	44.55	-1	3,467	-0.03%
2021/02/17	6	43.78	1	43.40	43.60	5	3,462	0.14%
2021/02/05	4	43.55	5	43.66	43.70	-1	3,442	-0.03%
2021/02/03	0	0.00	2	42.65	42.65	-2	3,446	-0.06%
2021/02/02	1	43.70	4	42.65	42.65	-3	3,526	-0.09%
2021/02/01	1	41.85	2	42.00	41.65	-1	3,650	-0.03%
2021/01/28	1	43.00	3	43.35	42.80	-2	3,810	-0.05%
2021/01/27	1	43.65	1	43.95	43.80	0	3,789	0.00%
2021/01/26	1	43.15	5	43.65	43.15	-4	3,780	-0.11%
2021/01/25	3	43.47	0	0.00	43.55	3	3,784	0.08%
2021/01/22	1	43.05	0	0.00	43.15	1	3,775	0.03%
2021/01/21	4	43.33	1	43.10	42.60	3	3,768	0.08%
2021/01/20	11	44.65	2	43.65	43.45	9	3,747	0.24%
2021/01/19	0	0.00	3	45.95	45.50	-3	3,658	-0.08%
2021/01/18	2	45.70	1	46.00	46.20	1	3,642	0.03%
2021/01/15	5	46.74	1	45.65	45.65	4	3,672	0.11%
2021/01/14	1	46.00	13	45.77	46.15	-12	3,537	-0.34%
2021/01/13	0	0.00	1	44.65	44.65	-1	3,498	-0.03%
2021/01/12	2	44.60	9	44.15	44.15	-7	3,495	-0.20%
2021/01/08	4	44.23	4	44.28	44.30	0	3,529	0.00%
2021/01/07	2	45.63	2	45.50	45.15	0	3,554	0.00%
2021/01/05	3	46.90	2	46.88	46.75	1	3,511	0.03%
2020/12/30	0.2	46.15	0	0.00	46.50	0.2	3,450	0.01%
2020/12/28	2	46.60	1	46.75	46.60	1	3,419	0.03%
2020/12/25	1.3	46.45	2	46.43	46.45	-0.7	3,405	-0.02%
2020/12/24	4	45.79	3	45.95	45.65	1	3,385	0.03%
2020/12/23	1	45.15	0	0.00	45.00	1	3,362	0.03%
2020/12/22	7	46.60	0	0.00	45.60	7	3,377	0.21%
2020/12/17	1	45.80	9	45.88	45.85	-8	3,335	-0.24%
2020/12/15	1	44.85	0	0.00	43.90	1	3,294	0.03%
2020/12/14	1	44.70	2	44.75	44.70	-1	3,329	-0.03%
2020/12/11	7	44.86	2	44.05	44.20	5	3,371	0.15%
2020/12/09	0	0.00	5	47.75	47.95	-5	3,236	-0.15%
2020/12/08	0	0.00	3	48.13	47.65	-3	3,227	-0.09%
2020/12/07	0	0.00	1	48.20	48.10	-1	3,192	-0.03%
2020/12/03	3	47.55	1	47.70	47.30	2	3,190	0.06%
2020/12/02	12	48.13	0	0.00	48.00	12	3,185	0.38%
2020/12/01	5	47.62	3	47.25	47.45	2	3,154	0.06%
2020/11/27	1	46.75	0	0.00	46.70	1	3,468	0.03%
2020/11/25	0	0.00	3	46.70	46.10	-3	3,683	-0.08%
2020/11/23	0	0.00	3	46.60	46.30	-3	3,682	-0.08%
2020/11/20	2	46.13	0	0.00	46.20	2	3,695	0.05%
2020/11/19	1	45.90	0	0.00	46.15	1	3,696	0.03%
2020/11/18	1	46.15	12	46.02	46.00	-11	3,700	-0.30%
2020/11/17	2	46.23	2	46.05	45.75	0	3,721	0.00%
2020/11/13	0	0.00	10	46.10	45.75	-10	3,907	-0.26%
2020/11/12	1	45.65	0	0.00	45.55	1	3,977	0.03%
2020/11/11	1	46.70	1	46.45	46.55	0	3,953	0.00%
2020/11/10	5	46.56	1	46.45	46.10	4	4,035	0.10%
2020/11/09	2	46.23	1	46.20	46.35	1	4,039	0.02%
2020/11/06	4	48.49	0	0.00	48.20	4	3,974	0.10%
2020/11/04	1	50.00	0	0.00	49.95	1	3,935	0.03%
2020/11/02	1	49.20	0	0.00	49.05	1	4,324	0.02%
2020/10/30	1	49.90	3	49.98	50.40	-2	4,539	-0.04%
2020/10/29	1	49.20	10	50.20	50.20	-9	5,013	-0.18%
2020/10/27	1	50.90	1	51.30	50.90	0	6,091	0.00%
2020/10/26	2	51.30	3	51.47	51.30	-1	6,158	-0.02%
2020/10/23	2	53.10	2	52.50	52.30	0	6,175	0.00%
2020/10/22	0	0.00	3	51.80	52.10	-3	6,157	-0.05%
2020/10/21	1	51.50	1	52.00	51.40	0	6,167	0.00%
2020/10/19	0	0.00	1	51.90	51.90	-1	6,246	-0.02%
2020/10/16	3	51.40	5	51.94	51.10	-2	6,416	-0.03%
2020/10/15	6	52.33	3	52.53	52.50	3	6,494	0.05%
2020/10/07	0	0.00	1	50.00	49.80	-1	6,400	-0.02%
2020/10/05	1	49.25	1	49.45	49.40	0	6,471	0.00%
2020/09/25	3	47.45	0	0.00	47.65	3	6,644	0.05%
2020/09/24	1	49.55	0	0.00	49.05	1	6,633	0.02%
2020/09/22	0	0.00	1	51.50	51.00	-1	6,726	-0.01%
2020/09/21	0	0.00	1	52.10	51.90	-1	6,730	-0.01%
2020/09/18	0	0.00	2	52.30	53.00	-2	6,713	-0.03%
2020/09/17	1	52.70	1	52.50	52.30	0	6,733	0.00%
2020/09/16	2	52.15	0	0.00	51.80	2	6,734	0.03%
2020/09/15	3	52.10	5	52.64	52.80	-2	6,707	-0.03%
2020/09/11	2	49.80	1	49.90	49.70	1	6,744	0.01%
2020/09/10	1	50.00	0	0.00	50.00	1	6,757	0.01%
2020/09/09	1	50.50	0	0.00	50.60	1	6,774	0.01%
2020/09/08	1	50.70	0	0.00	50.00	1	6,791	0.01%
2020/09/07	1	53.00	8	51.20	51.00	-7	6,866	-0.10%
2020/09/04	14	52.80	18	52.22	52.60	-4	7,056	-0.06%
2020/09/03	11	54.27	3	53.37	53.30	8	7,034	0.11%
2020/09/02	35	54.50	37	54.54	53.60	-2	6,995	-0.03%
2020/09/01	369	54.10	373	54.10	54.10	-4	6,747	-0.06%	大買/大賣/
2020/08/28	0	0.00	1	50.50	50.30	-1	6,630	-0.02%
2020/08/27	1	50.20	0	0.00	49.90	1	6,667	0.01%
2020/08/26	1	49.90	2	50.10	50.10	-1	6,812	-0.01%
2020/08/25	0	0.00	3	50.83	50.90	-3	6,813	-0.04%
2020/08/21	1	51.00	2	51.00	51.00	-1	6,832	-0.01%
2020/08/20	4	51.05	3	50.32	50.00	1	6,892	0.01%
2020/08/19	4	53.65	2	54.50	53.20	2	6,765	0.03%
2020/08/18	1	53.70	3	54.17	53.70	-2	6,689	-0.03%
2020/08/17	2	53.70	3	53.97	53.50	-1	6,637	-0.02%
2020/08/14	15	53.47	0	0.00	53.90	15	6,688	0.22%
2020/08/12	1	53.60	1	53.80	53.30	0	6,543	0.00%
2020/08/11	1	54.70	10	54.50	55.30	-9	6,474	-0.14%
2020/08/10	1	55.30	0	0.00	54.70	1	6,424	0.02%
2020/08/07	13	57.32	6	57.68	55.10	7	6,362	0.11%
2020/08/06	1	57.70	16	58.33	58.40	-15	6,139	-0.24%
2020/08/05	6	56.88	7	57.83	58.00	-1	6,004	-0.02%
2020/08/04	17	57.74	12	57.32	57.50	5	5,790	0.09%
2020/08/03	18	55.04	613	53.73	56.20	-595	5,322	-11.18%	大賣/鉅額交易
2020/07/31	578	51.14	5	51.90	51.90	573	4,519	12.68%	大買/鉅額交易
2020/07/30	6	46.96	0	0.00	47.20	6	4,277	0.14%
2020/07/28	0	0.00	1	44.70	44.50	-1	4,215	-0.02%
2020/07/23	1	47.10	0	0.00	47.15	1	4,253	0.02%
2020/07/22	2	48.45	3	48.38	47.80	-1	4,254	-0.02%
2020/07/21	6	46.53	5	47.40	47.70	1	4,074	0.02%
2020/07/20	1	45.60	1	45.40	45.85	0	3,959	0.00%
2020/07/17	1	44.55	0	0.00	44.40	1	3,981	0.03%
2020/07/16	0	0.00	1	45.00	45.00	-1	4,052	-0.02%
2020/07/13	2	45.40	1	45.90	45.90	1	4,265	0.02%
2020/07/10	1	45.75	0	0.00	44.85	1	4,348	0.02%
2020/07/09	1	46.90	3	47.05	46.60	-2	4,459	-0.04%
2020/07/08	6	47.20	2	46.98	46.85	4	4,491	0.09%
2020/07/07	2	47.10	0	0.00	46.80	2	4,490	0.04%
2020/07/06	3	47.40	6	48.13	47.75	-3	4,560	-0.07%
2020/07/03	1	47.10	2	47.23	46.90	-1	4,534	-0.02%
2020/07/02	2	47.28	0	0.00	47.35	2	4,543	0.04%
2020/06/30	2	46.48	0	0.00	46.45	2	4,446	0.04%
2020/06/24	1	46.30	1	46.80	46.80	0	4,460	0.00%
2020/06/23	1	45.90	1	46.05	45.90	0	4,455	0.00%
2020/06/22	5	46.46	0	0.00	46.60	5	4,438	0.11%
2020/06/19	0	0.00	2	45.85	46.00	-2	4,461	-0.04%
2020/06/18	2	45.20	1	45.20	45.10	1	4,426	0.02%
2020/06/17	1	45.30	0	0.00	45.05	1	4,391	0.02%
2020/06/16	2	45.35	0	0.00	45.60	2	4,417	0.05%
2020/06/15	0	0.00	2	45.10	45.00	-2	4,478	-0.04%
2020/06/12	4	46.08	2	46.43	46.50	2	4,474	0.04%
2020/06/11	6	46.63	34	45.63	46.30	-28	4,393	-0.64%
2020/06/10	1	45.10	0	0.00	45.30	1	4,204	0.02%
2020/06/09	4	45.18	0	0.00	44.85	4	4,267	0.09%
2020/06/08	0	0.00	1	45.70	45.30	-1	4,328	-0.02%
2020/06/05	3	44.40	4	44.81	45.85	-1	4,260	-0.02%
2020/06/04	10	44.05	0	0.00	44.20	10	4,175	0.24%
2020/06/03	1	44.55	0	0.00	44.65	1	4,185	0.02%
2020/06/02	24	44.81	24	44.55	45.00	0	4,107	0.00%
2020/06/01	1	43.00	2	43.33	43.45	-1	3,947	-0.03%
2020/05/28	1	43.55	4	42.85	42.15	-3	3,943	-0.08%
2020/05/27	1	43.40	1	43.05	42.80	0	3,904	0.00%
2020/05/25	0	0.00	3	41.40	42.25	-3	3,839	-0.08%
2020/05/21	12	43.16	5	42.95	41.80	7	3,876	0.18%
2020/05/18	1	39.45	0	0.00	39.35	1	3,856	0.03%
2020/05/15	0	0.00	1	40.20	40.00	-1	3,860	-0.03%
2020/05/14	0	0.00	1	41.60	40.60	-1	3,874	-0.03%
2020/05/13	0	0.00	2	42.95	42.40	-2	3,844	-0.05%
2020/05/11	2	42.35	2	42.25	42.40	0	3,838	0.00%
2020/05/06	1	41.00	2	41.25	41.00	-1	3,807	-0.03%
2020/05/05	7	41.00	0	0.00	41.15	7	3,824	0.18%
2020/05/04	2	41.15	0	0.00	40.90	2	3,857	0.05%
2020/04/30	4	42.46	0	0.00	42.05	4	3,858	0.10%
2020/04/29	3	42.77	2	42.95	42.50	1	3,850	0.03%
2020/04/28	1	43.10	0	0.00	42.45	1	3,845	0.03%
2020/04/27	3	42.55	0	0.00	42.75	3	3,893	0.08%
2020/04/22	1	40.70	16	39.64	41.25	-15	3,804	-0.39%
2020/04/21	6	40.49	3	40.45	39.80	3	3,766	0.08%
2020/04/17	15	42.94	4	42.83	41.60	11	3,670	0.30%
2020/04/16	5	41.11	2	41.08	42.35	3	3,527	0.09%
2020/04/15	0	0.00	1	41.40	41.00	-1	3,469	-0.03%
2020/04/14	0	0.00	11	40.35	41.50	-11	3,430	-0.32%
2020/04/13	0	0.00	2	39.50	38.85	-2	3,288	-0.06%
2020/04/10	0	0.00	3	38.65	38.55	-3	3,252	-0.09%
2020/04/09	20	39.77	0	0.00	38.55	20	3,263	0.61%
2020/04/08	0	0.00	2	37.70	37.50	-2	3,168	-0.06%
2020/04/01	1	35.30	3	35.15	35.30	-2	3,132	-0.06%
2020/03/27	3	35.65	3	35.02	34.80	0	3,074	0.00%
2020/03/26	1	34.65	1	35.00	35.65	0	3,032	0.00%
2020/03/25	2	35.00	2	36.05	35.45	0	2,985	0.00%
2020/03/24	1	34.00	3	34.33	34.00	-2	2,911	-0.07%
2020/03/19	1	33.80	0	0.00	31.70	1	2,868	0.03%
2020/03/17	0	0.00	1	35.20	36.00	-1	2,738	-0.04%
2020/03/16	1	36.70	0	0.00	37.00	1	2,702	0.04%
2020/03/13	5	38.67	2	38.13	39.05	3	2,719	0.11%
2020/03/12	6	42.88	2	42.43	42.10	4	2,630	0.15%
2020/03/10	1	44.25	0	0.00	44.80	1	2,521	0.04%
2020/03/04	1	46.00	3	46.10	46.00	-2	2,458	-0.08%
2020/03/03	0	0.00	4	46.53	46.85	-4	2,464	-0.16%
2020/03/02	3	45.12	1	45.50	45.20	2	2,432	0.08%
2020/02/27	5	46.19	0	0.00	44.85	5	2,427	0.21%
2020/02/26	1	46.40	2	47.05	46.40	-1	2,382	-0.04%
2020/02/25	2	47.20	2	47.15	46.90	0	2,365	0.00%
2020/02/24	9	46.34	0	0.00	46.15	9	2,352	0.38%
2020/02/21	0	0.00	1	47.75	47.65	-1	2,345	-0.04%
2020/02/19	2	49.05	2	48.50	48.20	0	2,331	0.00%
2020/02/18	3	48.12	2	48.10	48.40	1	2,295	0.04%
2020/02/17	0	0.00	1	48.20	48.30	-1	2,334	-0.04%
2020/02/13	1	47.25	3	47.33	47.00	-2	2,483	-0.08%
2020/02/12	0	0.00	3	47.12	47.40	-3	2,698	-0.11%
2020/02/11	1	46.10	1	46.05	46.35	0	2,854	0.00%
2020/02/07	2	45.30	0	0.00	45.30	2	3,249	0.06%
2020/02/06	1	46.45	0	0.00	46.75	1	3,275	0.03%
2020/02/05	0	0.00	5	47.54	46.10	-5	3,350	-0.15%
2020/02/03	5	44.51	9	45.01	45.20	-4	3,480	-0.11%
2020/01/31	3	47.98	2	47.93	47.50	1	3,623	0.03%
2020/01/30	3	48.02	2	48.50	48.00	1	4,256	0.02%
2020/01/20	0	0.00	2	53.20	53.30	-2	4,267	-0.05%
2020/01/15	2	53.85	1	53.50	53.40	1	4,389	0.02%
2020/01/13	3	53.60	1	53.70	53.80	2	4,624	0.04%
2020/01/10	0	0.00	1	53.10	53.10	-1	4,678	-0.02%
2020/01/09	1	52.90	3	53.13	53.10	-2	4,779	-0.04%
2020/01/08	1	52.50	1	53.60	52.60	0	5,326	0.00%
2020/01/07	3	55.43	1	55.60	54.70	2	5,663	0.04%
2020/01/06	1	55.70	0.4	55.60	55.60	0.6	5,675	0.01%
2020/01/03	9	57.56	7	56.67	56.60	2	5,665	0.04%
2020/01/02	3	57.43	11	57.36	57.70	-8	5,681	-0.14%
2019/12/31	0.4	56.60	2	56.70	56.80	-1.6	5,674	-0.03%
2019/12/30	4	57.55	1	57.70	56.70	3	5,737	0.05%
2019/12/27	3	57.20	4	57.10	57.10	-1	5,690	-0.02%
2019/12/26	1	56.60	0	0.00	56.70	1	5,673	0.02%
2019/12/25	1	55.80	1	56.50	56.50	0	5,675	0.00%
2019/12/24	1	56.20	0	0.00	55.70	1	5,699	0.02%
2019/12/23	0	0.00	2	56.45	56.40	-2	5,716	-0.03%
2019/12/20	1	56.70	2	56.30	56.20	-1	5,724	-0.02%
2019/12/18	2	57.50	1	58.00	56.90	1	5,766	0.02%
2019/12/16	1	56.40	0	0.00	56.90	1	5,898	0.02%
2019/12/12	0	0.00	1	57.00	57.00	-1	5,935	-0.02%
2019/12/10	1	57.60	7	57.16	57.60	-6	5,945	-0.10%
2019/12/09	1	56.00	2	56.10	55.90	-1	5,894	-0.02%
2019/12/06	0	0.00	1	55.60	55.60	-1	5,930	-0.02%
2019/12/05	1	55.60	2	55.40	55.50	-1	5,982	-0.02%
2019/12/02	1	54.60	0	0.00	54.60	1	6,029	0.02%
2019/11/29	1	55.90	1	55.50	55.40	0	6,032	0.00%
2019/11/28	0	0.00	1	56.10	56.10	-1	6,059	-0.02%
2019/11/27	0	0.00	1	55.50	55.50	-1	6,163	-0.02%
2019/11/26	0	0.00	3	55.30	55.00	-3	6,273	-0.05%
2019/11/22	1	55.70	1	55.50	55.40	0	6,591	0.00%
2019/11/20	2	55.20	1	55.00	55.10	1	6,689	0.01%
2019/11/19	0	0.00	1	56.40	56.30	-1	6,725	-0.01%
2019/11/18	20	56.22	4	56.30	56.10	16	6,827	0.23%
2019/11/15	1	55.70	0	0.00	56.00	1	6,878	0.01%
2019/11/14	3	55.23	12	55.03	55.00	-9	6,901	-0.13%
2019/11/13	6	56.20	2	56.30	56.10	4	6,916	0.06%
2019/11/12	8	56.26	8	56.51	57.00	0	6,993	0.00%
2019/11/11	10	56.77	9	56.98	55.80	1	7,019	0.01%
2019/11/08	8	61.59	0	0.00	60.10	8	6,897	0.12%
2019/11/07	31.1	64.66	49	63.23	62.80	-18	6,827	-0.26%
2019/11/06	18	67.56	55	67.24	66.30	-37	6,655	-0.56%
2019/11/05	12	67.71	11	67.45	67.20	1	6,493	0.02%
2019/11/04	1	68.40	0	0.00	67.70	1	6,517	0.02%
2019/11/01	11	67.00	6	67.32	67.60	5	6,488	0.08%
2019/10/31	8.1	66.49	2	66.40	66.30	6.1	6,466	0.09%
2019/10/30	17	66.80	4	67.00	67.20	13	6,403	0.20%
2019/10/29	18	67.52	27	67.68	67.70	-9	6,323	-0.14%
2019/10/28	1	63.80	2	63.90	63.80	-1	5,741	-0.02%
2019/10/25	10	62.70	1	62.50	62.50	9	5,747	0.16%
2019/10/24	0	0.00	1.5	63.00	63.20	-1.5	5,844	-0.03%
2019/10/22	2	63.10	19	63.56	63.00	-17	5,810	-0.29%
2019/10/21	1	61.70	3	62.40	62.80	-2	5,646	-0.04%
2019/10/18	11	61.69	2	62.10	62.10	9	5,594	0.16%
2019/10/17	3	61.87	1	62.20	62.10	2	5,546	0.04%
2019/10/16	26	64.25	28	63.88	61.40	-2	5,476	-0.04%
2019/10/15	9	60.78	33	62.62	64.20	-24	5,053	-0.47%
2019/10/14	2	58.40	2	58.40	58.40	0	4,701	0.00%
2019/10/08	0	0.00	10	57.70	57.80	-10	4,685	-0.21%
2019/10/07	2	57.70	0	0.00	58.00	2	4,676	0.04%
2019/10/04	3	57.20	0	0.00	56.80	3	4,681	0.06%
2019/10/03	1	56.70	1	56.60	56.90	0	4,645	0.00%
2019/10/02	1	56.70	1	56.90	57.10	0	4,791	0.00%
2019/10/01	0	0.00	20	56.80	56.60	-20	4,833	-0.41%
2019/09/27	1	56.60	2	56.50	55.90	-1	5,072	-0.02%
2019/09/25	1	58.00	0	0.00	57.80	1	5,178	0.02%
2019/09/24	3	58.67	2	58.70	58.60	1	5,201	0.02%
2019/09/23	2	57.85	10	58.74	58.90	-8	5,188	-0.15%
2019/09/20	10	58.45	1	59.50	57.80	9	5,158	0.17%
2019/09/19	2	57.95	3	58.17	58.30	-1	5,046	-0.02%
2019/09/18	0	0.00	1	58.20	57.20	-1	5,058	-0.02%
2019/09/17	3	57.00	0	0.00	56.80	3	5,021	0.06%
2019/09/16	1	57.80	3	57.80	57.60	-2	5,045	-0.04%
2019/09/12	4	57.90	0	0.00	57.80	4	5,051	0.08%
2019/09/10	3	56.90	2	57.15	57.00	1	5,016	0.02%
2019/09/09	3	58.33	4	57.95	57.80	-1	5,071	-0.02%
2019/09/06	0	0.00	3	57.17	56.90	-3	5,046	-0.06%
2019/09/05	0	0.00	1	56.80	56.80	-1	5,029	-0.02%
2019/09/04	0	0.00	5	57.40	57.40	-5	5,006	-0.10%
2019/09/03	1.1	56.80	2	57.00	56.90	-1	5,016	-0.02%
2019/09/02	1	57.00	1	57.10	57.10	0	5,012	0.00%
2019/08/30	8	56.94	1	56.80	56.80	7	5,006	0.14%
2019/08/29	19	57.91	4	58.45	58.00	15	4,901	0.31%
2019/08/28	32	58.96	11	59.67	59.20	21	4,787	0.44%
2019/08/27	12	58.30	26	58.88	59.50	-14	4,670	-0.30%
2019/08/26	28	56.71	18	56.68	56.80	10	4,483	0.22%
2019/08/23	1	57.70	6	57.88	57.90	-5	4,476	-0.11%
2019/08/22	4	57.65	0	0.00	57.20	4	4,483	0.09%
2019/08/21	1	57.40	10	57.28	57.50	-9	4,433	-0.20%
2019/08/20	18	56.48	0	0.00	55.80	18	4,345	0.41%
2019/08/19	0	0.00	17	56.67	56.90	-17	4,309	-0.39%
2019/08/16	2	56.15	8	56.16	56.10	-6	4,274	-0.14%
2019/08/15	8	54.36	5	55.72	56.30	3	4,212	0.07%
2019/08/14	20	55.84	15	55.85	55.20	5	4,113	0.12%
2019/08/13	2	55.35	56	54.94	55.90	-54	3,973	-1.36%
2019/08/12	2	55.00	1	55.20	55.30	1	3,906	0.03%
2019/08/08	1	53.40	3	53.33	53.40	-2	3,809	-0.05%
2019/08/06	2	51.05	3	51.77	52.20	-1	3,783	-0.03%
2019/08/05	1	51.10	100	52.01	50.00	-99	3,728	-2.66%
2019/08/02	3	52.80	16	52.73	52.30	-13	3,701	-0.35%
2019/07/31	0	0.00	14	54.99	55.60	-14	3,662	-0.38%
2019/07/30	3	54.13	6	54.50	54.20	-3	3,576	-0.08%
2019/07/29	0	0.00	3	54.67	54.10	-3	3,565	-0.08%
2019/07/26	5	54.44	6	54.20	55.00	-1	3,490	-0.03%
2019/07/25	10	53.68	4	53.73	53.80	6	3,391	0.18%
2019/07/24	0	0.00	16	52.61	52.60	-16	3,365	-0.48%
2019/07/23	0	0.00	13	52.78	52.40	-13	3,432	-0.38%
2019/07/22	1	52.30	0	0.00	52.20	1	3,480	0.03%
2019/07/19	18	52.38	3	52.47	52.20	15	3,482	0.43%
2019/07/18	13	52.22	4	52.60	52.10	9	3,514	0.26%
2019/07/17	12	53.90	10	53.30	53.30	2	3,537	0.06%
2019/07/16	1	53.30	23	53.30	53.30	-22	3,436	-0.64%
2019/07/15	4	52.60	1	52.70	52.70	3	3,432	0.09%
2019/07/11	49	53.02	50	53.22	52.70	-1	3,582	-0.03%
2019/07/10	0	0.00	1	53.30	52.70	-1	3,623	-0.03%
2019/07/09	21	52.59	2	53.00	52.40	19	4,039	0.47%
2019/07/08	66	54.14	0	0.00	53.00	66	4,095	1.61%
2019/07/05	3	52.30	5	52.40	53.00	-2	4,034	-0.05%
2019/07/04	41	52.70	51	52.97	52.40	-10	4,054	-0.25%
2019/07/03	15	51.13	0	0.00	51.10	15	3,897	0.38%
2019/07/02	2	52.20	3	51.83	51.90	-1	3,988	-0.03%
2019/07/01	0	0.00	17	50.32	50.70	-17	3,962	-0.43%
2019/06/28	4	49.55	0	0.00	49.55	4	4,010	0.10%
2019/06/27	1	50.10	1	50.00	50.00	0	4,130	0.00%
2019/06/26	1	49.70	0	0.00	49.70	1	4,161	0.02%
2019/06/25	20	50.37	13	51.09	50.00	7	4,187	0.17%
2019/06/24	0	0.00	1	50.00	49.80	-1	4,178	-0.02%
2019/06/21	11	49.85	0	0.00	49.35	11	4,231	0.26%
2019/06/20	1	50.70	1	50.80	51.00	0	4,253	0.00%
2019/06/19	10	50.10	10	50.40	50.30	0	4,375	0.00%
2019/06/17	11	51.50	17	50.81	50.10	-6	4,685	-0.13%
2019/06/14	7	50.20	2	50.70	50.70	5	5,180	0.10%
2019/06/13	5	49.40	0	0.00	49.25	5	5,243	0.10%
2019/06/11	10	50.00	5	49.56	49.60	5	5,363	0.09%
2019/06/06	3	47.97	0	0.00	48.00	3	5,424	0.06%
2019/06/05	14	49.83	1	50.00	49.00	13	5,527	0.24%
2019/06/04	0	0.00	1	49.85	49.30	-1	5,692	-0.02%
2019/06/03	1	49.30	0	0.00	49.25	1	5,750	0.02%
2019/05/31	1	50.20	0	0.00	50.20	1	5,830	0.02%
2019/05/29	2	50.00	11	51.08	50.40	-9	5,846	-0.15%
2019/05/24	3	47.97	0	0.00	47.70	3	5,805	0.05%
2019/05/22	0	0.00	2	50.10	49.80	-2	6,129	-0.03%
2019/05/21	0	0.00	5	48.50	49.60	-5	6,289	-0.08%
2019/05/17	5	49.94	0	0.00	50.00	5	6,443	0.08%
2019/05/16	1	51.00	1	50.20	50.20	0	6,457	0.00%
2019/05/15	7	52.00	2	51.60	51.50	5	6,640	0.08%
2019/05/14	1	50.00	0	0.00	51.80	1	6,759	0.01%
2019/05/13	0	0.00	5	51.20	51.00	-5	6,863	-0.07%
2019/05/10	6	54.23	5	53.30	52.90	1	6,886	0.01%
2019/05/09	20	54.69	0	0.00	53.60	20	6,898	0.29%
2019/05/08	10	55.56	0	0.00	55.00	10	6,883	0.15%
2019/05/07	16	56.06	0	0.00	56.10	16	6,955	0.23%
2019/05/06	0	0.00	6	56.28	55.90	-6	6,964	-0.09%
2019/05/03	0	0.00	2	58.10	58.20	-2	6,923	-0.03%
2019/04/30	6	56.50	41	56.63	57.00	-35	6,883	-0.51%
2019/04/29	18	55.46	7	55.54	55.40	11	6,868	0.16%
2019/04/26	23	57.30	1	57.00	57.10	22	6,828	0.32%
2019/04/25	0	0.00	3	58.53	58.60	-3	6,898	-0.04%
2019/04/24	3	59.00	7	58.90	58.70	-4	6,943	-0.06%
2019/04/23	0	0.00	2	59.90	59.90	-2	6,911	-0.03%
2019/04/18	4	59.83	0	0.00	58.10	4	6,932	0.06%
2019/04/17	23	59.78	0	0.00	59.60	23	6,917	0.33%
2019/04/16	2	60.55	1	60.80	60.60	1	6,899	0.01%
2019/04/15	33	62.04	20	62.90	61.10	13	6,995	0.19%
2019/04/12	4	58.83	29	58.95	59.60	-25	6,710	-0.37%
2019/04/11	35	58.63	4	58.63	58.00	31	6,682	0.46%
2019/04/10	2	59.45	15	59.47	59.40	-13	6,618	-0.20%
2019/04/09	2	60.35	3	60.87	60.30	-1	6,559	-0.02%
2019/04/08	7	61.96	7	61.51	61.70	0	6,502	0.00%
2019/04/03	1	59.70	1	60.40	60.00	0	6,381	0.00%
2019/04/02	2	59.65	2	59.85	59.60	0	6,346	0.00%
2019/04/01	5	58.26	6	59.17	59.40	-1	6,285	-0.02%
2019/03/29	1	58.40	0	0.00	58.20	1	6,159	0.02%
2019/03/28	0	0.00	15	58.01	58.10	-15	6,165	-0.24%
2019/03/27	0	0.00	6	57.97	58.10	-6	6,192	-0.10%
2019/03/26	25	57.76	11	57.73	57.60	14	6,158	0.23%
2019/03/25	15	57.61	0.1	57.80	57.50	15	6,139	0.24%
2019/03/22	14	59.39	0	0.00	59.10	14	6,089	0.23%
2019/03/21	3	60.50	14	60.60	60.50	-11	6,019	-0.18%
2019/03/20	18	59.53	12	60.16	60.10	6	5,947	0.10%
2019/03/19	32	59.83	62	58.99	60.10	-30	5,852	-0.51%
2019/03/18	15	56.21	5	56.46	55.50	10	5,334	0.19%
2019/03/15	4	55.53	17	55.50	55.30	-13	5,433	-0.24%
2019/03/14	2	55.70	4	55.43	54.90	-2	5,714	-0.04%
2019/03/13	0	0.00	4	54.73	55.00	-4	5,895	-0.07%
2019/03/12	15	55.37	4	55.20	54.50	11	5,936	0.19%
2019/03/11	19	55.38	22	55.60	55.00	-3	6,024	-0.05%
2019/03/08	10	54.53	43	54.44	54.30	-33	6,167	-0.54%
2019/03/07	0.1	53.20	8	54.50	53.00	-8	6,259	-0.13%
2019/03/06	4	54.48	9	54.36	54.60	-5	6,341	-0.08%
2019/03/05	1	53.40	2	53.80	53.80	-1	6,336	-0.02%
2019/02/27	0	0.00	4	52.50	52.30	-4	6,369	-0.06%
2019/02/26	2	53.10	0	0.00	52.50	2	6,482	0.03%
2019/02/25	21	54.00	30	53.90	53.20	-9	6,681	-0.13%
2019/02/22	14	53.77	2	53.90	53.50	12	6,774	0.18%
2019/02/21	34	55.12	67	55.60	54.40	-33	6,807	-0.48%
2019/02/20	20	53.90	1	54.00	54.30	19	6,657	0.29%
2019/02/19	1	52.70	9	53.34	53.70	-8	6,603	-0.12%
2019/02/18	1	52.20	0	0.00	52.00	1	6,641	0.02%
2019/02/15	3	52.10	141	52.17	52.40	-138	7,038	-1.96%	大賣/鉅額交易
2019/02/14	90.1	54.83	35	55.11	53.10	55.1	7,195	0.77%
2019/02/13	9	52.92	61	52.30	52.20	-52	7,106	-0.73%
2019/02/12	3	53.03	14	53.82	54.20	-11	7,212	-0.15%
2019/02/11	0	0.00	2	51.60	52.00	-2	7,137	-0.03%
2019/01/30	10	52.00	0	0.00	50.90	10	7,254	0.14%
2019/01/29	1.1	51.14	15	51.32	51.80	-14	7,308	-0.19%
2019/01/28	4	51.65	5	51.70	51.60	-1	7,372	-0.01%
2019/01/25	90.1	50.02	1	50.20	50.30	89.1	7,634	1.17%
2019/01/24	91	49.48	0	0.00	49.30	91	7,777	1.17%
2019/01/23	2	49.85	0	0.00	49.65	2	7,877	0.03%
2019/01/22	3	49.55	11	49.49	49.40	-8	7,930	-0.10%
2019/01/21	1	49.70	2	49.95	49.60	-1	8,009	-0.01%
2019/01/17	1	49.70	0	0.00	49.35	1	8,256	0.01%
2019/01/15	0	0.00	1	51.30	50.70	-1	8,293	-0.01%
2019/01/14	2	50.35	0	0.00	50.50	2	8,449	0.02%
2019/01/11	2	51.85	1	52.40	50.70	1	8,592	0.01%
2019/01/10	1	51.20	0	0.00	51.20	1	8,559	0.01%
2019/01/09	1	51.50	5	51.46	51.60	-4	8,609	-0.05%
2019/01/08	3	50.80	3	50.53	50.60	0	8,576	0.00%
2019/01/07	2	50.05	6	50.47	50.30	-4	8,570	-0.05%
2019/01/04	2	47.95	5	48.12	48.50	-3	8,513	-0.04%
2019/01/03	0	0.00	0.1	46.60	46.60	-0.1	8,602	0.00%
2019/01/02	2	47.55	0	0.00	47.50	2	8,809	0.02%
2018/12/28	0	0.00	2	48.25	48.30	-2	8,878	-0.02%
2018/12/27	0	0.00	7	48.25	48.00	-7	9,013	-0.08%
2018/12/26	2	49.00	1	48.75	47.10	1	9,083	0.01%
2018/12/25	0.1	48.20	0	0.00	48.20	0.1	9,276	0.00%
2018/12/22	0	0.00	27	48.65	48.30	-27	9,637	-0.28%
2018/12/21	2	46.90	5	48.37	49.00	-3	9,683	-0.03%
2018/12/20	7.1	47.37	2	47.40	47.00	5.1	9,656	0.05%
2018/12/19	26	48.31	0	0.00	48.10	26	9,624	0.27%
2018/12/18	3.1	48.27	1	48.20	48.00	2.1	9,619	0.02%
2018/12/17	1	48.95	0	0.00	48.80	1	9,591	0.01%
2018/12/14	0	0.00	1	48.45	49.35	-1	9,598	-0.01%
2018/12/13	5	48.35	5	49.30	49.30	0	9,544	0.00%
2018/12/12	1	49.65	6	49.63	49.45	-5	9,529	-0.05%
2018/12/11	3	47.93	4	47.90	48.30	-1	9,458	-0.01%
2018/12/10	7	47.33	36	47.44	46.90	-29	9,421	-0.31%
2018/12/07	71	50.01	23	49.67	49.35	48	9,252	0.52%
2018/12/06	24	54.00	24	53.15	51.50	0	8,950	0.00%
2018/12/05	28.1	54.84	20	55.11	54.90	8.1	8,793	0.09%
2018/12/04	14	56.21	5	57.00	56.00	9	8,855	0.10%
2018/12/03	43	55.25	94	54.87	56.10	-51	8,835	-0.58%
2018/11/30	106	53.37	167	53.43	52.90	-61	8,718	-0.70%	大買/大賣/
2018/11/29	6	52.58	54	52.32	52.00	-48	8,458	-0.57%
2018/11/28	30	51.89	13	51.93	51.90	17	8,366	0.20%
2018/11/27	150.1	50.72	4	50.83	51.00	146.1	8,404	1.74%	大買/鉅額交易
2018/11/26	17	49.44	1	49.75	49.40	16	8,372	0.19%
2018/11/23	4	49.50	7	49.60	48.70	-3	8,377	-0.04%
2018/11/22	5	50.72	1	50.60	50.60	4	8,321	0.05%
2018/11/21	5.1	53.38	2	53.60	53.10	3.1	8,119	0.04%
2018/11/19	1	53.90	5	53.34	53.40	-4	7,924	-0.05%
2018/11/16	2.3	51.73	0	0.00	51.60	2.3	7,764	0.03%
2018/11/15	0.1	53.70	5	52.34	52.40	-5	7,696	-0.06%
2018/11/14	19	52.52	18	53.02	52.50	1	7,556	0.01%
2018/11/13	2	48.60	38	49.26	49.50	-36	7,234	-0.50%
2018/11/12	0.3	49.25	32	49.00	48.95	-31.7	7,046	-0.45%
2018/11/09	3	48.52	13	48.37	48.90	-10	6,990	-0.14%
2018/11/08	3	47.68	11	48.23	47.05	-8	6,783	-0.12%
2018/11/07	6	47.50	5	48.02	47.95	1	6,736	0.01%
2018/11/06	3	47.03	2	48.08	46.30	1	6,684	0.01%
2018/11/05	7	47.19	39	47.37	47.40	-32	6,588	-0.49%
2018/11/02	47	48.05	4	48.14	48.20	43	6,511	0.66%
2018/11/01	0	0.00	1	50.50	51.30	-1	6,165	-0.02%
2018/10/30	0.1	48.50	0	0.00	48.50	0.1	6,028	0.00%
2018/10/29	3	46.67	3	46.57	47.65	0	6,022	0.00%
2018/10/26	3.1	48.02	6	46.54	46.00	-3	6,001	-0.05%
2018/10/25	0.3	48.55	8	48.26	48.45	-7.8	5,967	-0.13%
2018/10/24	0	0.00	16	51.25	50.90	-16	5,993	-0.27%
2018/10/23	2	51.50	8	52.66	50.70	-6	5,973	-0.10%
2018/10/22	0	0.00	1	51.70	52.30	-1	6,050	-0.02%
2018/10/19	2.1	49.46	2	49.10	50.70	0.1	5,930	0.00%
2018/10/18	1	48.45	2	49.80	48.45	-1	5,829	-0.02%
2018/10/17	2	49.00	4	48.86	48.25	-2	5,994	-0.03%
2018/10/16	0	0.00	5	48.84	48.10	-5	6,125	-0.08%
2018/10/15	1	47.45	0	0.00	47.40	1	6,159	0.02%
2018/10/12	1	45.50	0	0.00	47.00	1	6,344	0.02%
2018/10/11	6	44.41	12	45.00	44.45	-6	6,514	-0.09%
2018/10/09	20.2	49.22	27	48.96	48.75	-6.8	6,289	-0.11%
2018/10/08	6	53.60	6	54.23	53.40	0	6,050	0.00%
2018/10/05	27	54.22	14	53.36	53.30	13	5,974	0.22%
2018/10/04	15	55.33	15	55.57	56.70	0	5,850	0.00%
2018/10/03	49	57.34	50	56.82	56.10	-1	5,789	-0.02%
2018/10/02	5	55.90	11	56.28	55.70	-6	5,593	-0.11%
2018/10/01	13	56.61	37	56.19	57.50	-24	5,482	-0.44%
2018/09/28	0.1	52.40	6	52.50	52.40	-6	5,263	-0.11%
2018/09/27	3	51.30	3	51.80	51.30	0	5,242	0.00%
2018/09/25	4	51.65	3	51.00	51.50	1	5,224	0.02%
2018/09/20	1.1	50.22	8	50.31	50.20	-7	5,264	-0.13%
2018/09/19	0	0.00	5	51.20	50.90	-5	5,261	-0.10%
2018/09/18	4	50.20	3	50.90	50.30	1	5,259	0.02%
2018/09/17	9	51.64	3	51.80	51.40	6	5,256	0.11%
2018/09/14	4	51.30	1	52.10	52.00	3	5,238	0.06%
2018/09/13	7	50.79	5	51.02	50.70	2	5,246	0.04%
2018/09/12	2	49.80	2	50.80	51.30	0	5,242	0.00%
2018/09/11	1	50.10	6	49.03	50.50	-5	5,246	-0.10%
2018/09/10	8.1	49.56	6	50.90	48.20	2.1	5,217	0.04%
2018/09/07	13	53.94	10	52.72	51.40	3	5,124	0.06%
2018/09/06	58	56.31	11	56.44	55.10	47	5,042	0.93%
2018/09/05	6.1	55.00	10	55.30	54.80	-4	4,910	-0.08%
2018/09/04	15	54.43	27	55.32	54.80	-12	4,947	-0.24%
2018/09/03	46	54.77	82	54.90	54.60	-36	4,929	-0.73%
2018/08/31	4	57.65	17	57.69	57.50	-13	4,856	-0.27%
2018/08/30	1.1	58.14	11	58.93	58.50	-10	5,008	-0.20%
2018/08/29	4	58.15	28	58.09	58.40	-24	5,200	-0.46%
2018/08/28	1	55.90	1	56.20	55.50	0	5,216	0.00%
2018/08/27	1	54.30	1	54.30	55.20	0	5,241	0.00%
2018/08/24	5	53.62	10	53.40	53.40	-5	5,258	-0.10%
2018/08/23	7	53.90	4	54.00	53.90	3	5,307	0.06%
2018/08/22	1	54.00	0	0.00	54.30	1	5,357	0.02%
2018/08/21	3	53.20	2	53.60	53.50	1	5,428	0.02%
2018/08/20	8.1	55.41	5	54.72	53.30	3.1	5,452	0.06%
2018/08/17	2	57.40	0	0.00	56.90	2	5,360	0.04%
2018/08/16	2	55.90	2	57.10	56.70	0	5,465	0.00%
2018/08/15	18	58.28	1	57.50	57.60	17	5,472	0.31%
2018/08/14	5	58.22	15	59.10	58.90	-10	5,475	-0.18%
2018/08/13	36	59.04	1	57.90	58.20	35	5,609	0.62%
2018/08/10	0	0.00	1	61.70	61.30	-1	5,574	-0.02%
2018/08/09	1	61.70	1	62.20	61.70	0	5,699	0.00%
2018/08/07	21	62.86	30	63.61	62.30	-9	5,763	-0.16%
2018/08/06	2	62.65	5	62.94	63.10	-3	5,704	-0.05%
2018/08/03	2	61.75	13	62.53	61.80	-11	5,672	-0.19%
2018/08/02	30	61.79	0	0.00	61.10	30	5,662	0.53%
2018/08/01	17	62.56	35	62.67	62.50	-18	5,636	-0.32%
2018/07/31	13	60.94	29	61.95	60.60	-16	5,546	-0.29%
2018/07/30	8	60.58	20	60.80	60.40	-12	5,491	-0.22%
2018/07/27	8	59.96	10	60.47	62.20	-2	5,676	-0.04%
2018/07/26	1	61.40	3	61.00	61.00	-2	5,536	-0.04%
2018/07/25	22	61.00	5	61.08	60.80	17	5,528	0.31%
2018/07/24	16	61.15	13	61.18	61.10	3	5,503	0.05%
2018/07/23	40	65.54	3	64.13	63.60	37	5,308	0.70%
2018/07/20	3	67.40	24	67.41	67.80	-21	5,209	-0.40%
2018/07/19	38	67.36	8	68.71	66.30	30	5,284	0.57%
2018/07/18	12.1	66.88	43	66.82	67.90	-31	5,321	-0.58%
2018/07/17	1	63.10	0	0.00	62.30	1	5,165	0.02%
2018/07/13	1	62.40	0	0.00	62.40	1	5,435	0.02%
2018/07/12	0	0.00	7	61.44	61.70	-7	5,790	-0.12%
2018/07/11	0	0.00	25	61.03	60.50	-25	6,117	-0.41%
2018/07/09	5	61.36	0	0.00	61.00	5	6,770	0.07%
2018/07/06	7	61.70	3	60.70	61.10	4	6,760	0.06%
2018/07/05	1	61.70	1	63.50	61.70	0	6,752	0.00%
2018/07/04	0	0.00	1	62.90	62.70	-1	6,764	-0.01%
2018/07/03	32	62.81	1	63.60	62.20	31	6,799	0.46%
2018/07/02	1	63.20	0	0.00	63.00	1	6,841	0.01%
2018/06/29	3	64.40	7	63.81	64.40	-4	6,841	-0.06%
2018/06/28	3	62.73	9	62.96	62.70	-6	6,809	-0.09%
2018/06/27	2	63.35	2	63.50	62.70	0	6,849	0.00%
2018/06/26	10	62.40	4	62.58	62.60	6	6,878	0.09%
2018/06/25	0	0.00	10	63.17	63.00	-10	6,880	-0.15%
2018/06/22	8	62.66	0	0.00	62.40	8	6,917	0.12%
2018/06/21	0	0.00	7	64.10	64.00	-7	6,896	-0.10%
2018/06/20	9	63.40	5	63.52	63.30	4	6,947	0.06%
2018/06/19	1	65.60	0	0.00	65.00	1	6,953	0.01%
2018/06/15	2	65.80	11	66.10	66.40	-9	6,975	-0.13%
2018/06/14	11.1	66.32	22	67.11	65.50	-11	6,966	-0.16%
2018/06/13	10	65.70	11	65.40	65.50	-1	7,088	-0.01%
2018/06/12	5	65.20	2	65.30	65.10	3	7,191	0.04%
2018/06/11	1	66.30	9	66.39	66.20	-8	7,214	-0.11%
2018/06/08	8	66.60	1	66.30	66.70	7	7,249	0.10%
2018/06/07	20	67.32	2	67.55	66.80	18	7,316	0.25%
2018/06/06	6	69.33	12	69.33	69.50	-6	7,194	-0.08%
2018/06/05	1	67.20	11	66.81	67.30	-10	7,006	-0.14%
2018/06/04	0	0.00	1	65.70	65.70	-1	7,034	-0.01%
2018/06/01	1	64.20	0	0.00	64.80	1	7,030	0.01%
2018/05/31	4	65.70	0	0.00	64.30	4	7,037	0.06%
2018/05/30	2	66.20	1	66.80	65.80	1	7,034	0.01%
2018/05/29	9	67.04	11	67.14	66.00	-2	7,029	-0.03%
2018/05/28	6	66.25	8	66.45	66.80	-2	6,988	-0.03%
2018/05/25	3	65.93	1	65.90	65.90	2	7,093	0.03%
2018/05/24	6	65.65	13	66.15	66.60	-7	7,119	-0.10%
2018/05/23	3	65.63	3	65.27	65.10	0	7,096	0.00%
2018/05/22	10	64.55	1	64.50	64.50	9	7,150	0.13%
2018/05/21	11	65.43	23	66.26	65.10	-12	7,327	-0.16%
2018/05/18	39	64.01	18	64.12	64.40	21	7,305	0.29%
2018/05/17	16	64.35	83	64.50	64.20	-67	7,663	-0.87%
2018/05/16	10	62.91	0	0.00	63.00	10	7,943	0.13%
2018/05/15	10	63.68	3	65.00	63.10	7	8,215	0.09%
2018/05/14	5	64.08	3	65.20	63.80	2	8,670	0.02%
2018/05/11	19	64.97	19	65.17	64.50	0	8,955	0.00%
2018/05/10	6	64.50	7	64.40	64.50	-1	9,567	-0.01%
2018/05/09	7	63.00	7	64.07	63.00	0	9,803	0.00%
2018/05/08	12	63.44	13	63.61	63.80	-1	10,168	-0.01%
2018/05/07	7	62.27	2.3	62.60	62.70	4.7	10,436	0.05%
2018/05/04	42	61.15	32	60.51	61.20	10	10,847	0.09%
2018/05/03	2	63.80	2	65.40	63.80	0	10,823	0.00%
2018/05/02	3	66.00	3	65.60	65.60	0	11,215	0.00%
2018/04/30	0	0.00	1	65.20	65.20	-1	11,407	-0.01%
2018/04/27	1	64.10	0	0.00	64.20	1	11,456	0.01%
2018/04/26	10	64.33	7	65.29	63.50	3	11,494	0.03%
2018/04/25	68	64.70	37	65.14	65.50	31	11,423	0.27%
2018/04/24	43	62.06	96	62.91	62.90	-53	11,292	-0.47%
2018/04/23	39	66.42	31	67.34	66.00	8	11,038	0.07%
2018/04/20	22	68.32	33	68.62	68.10	-11	10,952	-0.10%
2018/04/19	10.1	68.12	2	68.20	67.80	8.1	10,791	0.07%
2018/04/18	32	69.51	19	70.20	68.50	13	10,695	0.12%
2018/04/17	38	74.41	3	72.23	71.00	35	10,337	0.34%
2018/04/16	25	78.62	31	79.62	78.20	-6	10,028	-0.06%
2018/04/13	29	77.96	63	78.19	77.50	-34	9,783	-0.35%
2018/04/12	3	71.87	0	0.00	72.60	3	9,424	0.03%
2018/04/11	2	71.70	0	0.00	71.70	2	9,583	0.02%
2018/04/10	7	71.81	10	72.14	71.70	-3	9,573	-0.03%
2018/04/09	1	72.50	1	71.90	72.70	0	9,556	0.00%
2018/04/03	4	71.28	4	71.00	71.20	0	9,530	0.00%
2018/04/02	11	73.02	3	72.63	72.50	8	9,489	0.08%
2018/03/31	1	72.80	1	72.90	72.80	0	9,492	0.00%
2018/03/30	0	0.00	11	73.61	72.70	-11	9,500	-0.12%
2018/03/29	8	72.93	14	73.43	72.40	-6	9,550	-0.06%
2018/03/28	22	73.72	10	72.90	72.90	12	9,532	0.13%
2018/03/27	12	73.04	2	73.15	73.10	10	9,510	0.11%
2018/03/26	2	71.45	1	71.50	71.40	1	9,514	0.01%
2018/03/23	37	70.55	36	70.68	71.10	1	9,584	0.01%
2018/03/22	0	0.00	12	72.55	72.50	-12	9,572	-0.13%
2018/03/21	2	74.00	1	73.70	73.50	1	9,582	0.01%
2018/03/20	6	73.43	14	73.44	73.40	-8	9,571	-0.08%
2018/03/19	21	75.20	8	75.36	74.10	13	9,578	0.14%
2018/03/16	7	73.47	7	73.74	73.50	0	9,445	0.00%
2018/03/15	11	72.75	13	73.17	72.90	-2	9,417	-0.02%
2018/03/14	12	72.52	7	72.16	71.90	5	9,447	0.05%
2018/03/13	13	73.25	6	73.50	73.20	7	9,506	0.07%
2018/03/12	4	72.03	4	71.88	71.90	0	9,604	0.00%
2018/03/09	15	71.94	4	72.40	70.90	11	9,821	0.11%
2018/03/08	20	72.42	24	72.40	72.10	-4	9,799	-0.04%
2018/03/07	5	70.08	5	69.58	70.20	0	9,717	0.00%
2018/03/06	3	70.00	4	70.18	70.00	-1	9,756	-0.01%
2018/03/05	23	71.25	5	70.76	70.00	18	9,774	0.18%
2018/03/02	2	71.00	12	71.17	71.00	-10	9,787	-0.10%
2018/03/01	4	71.78	2	71.70	71.90	2	9,791	0.02%
2018/02/27	9	73.48	21	74.19	72.60	-12	9,849	-0.12%
2018/02/23	5	73.00	5	73.10	72.90	0	9,745	0.00%
2018/02/22	6	72.68	3	73.43	72.50	3	9,784	0.03%
2018/02/21	26	73.94	88	73.79	73.70	-62	9,834	-0.63%
2018/02/12	10	69.66	1	70.20	68.90	9	9,840	0.09%
2018/02/09	17	67.12	15	67.66	69.80	2	9,841	0.02%
2018/02/08	132	72.96	18	71.37	70.80	114	9,486	1.20%	大買/鉅額交易
2018/02/07	36	77.94	27	77.41	75.50	9	9,260	0.10%
2018/02/06	125	78.41	21	76.97	76.60	104	9,230	1.13%	大買/鉅額交易
2018/02/05	75	85.20	6	85.45	85.00	69	8,934	0.77%
2018/02/02	258	92.47	177	93.16	91.40	81	8,933	0.91%	大買/大賣/
2018/02/01	20	103.38	11	103.23	101.50	9	8,656	0.10%
2018/01/31	27	102.39	35	102.64	104.00	-8	8,489	-0.09%
2018/01/30	7	100.83	12	102.12	99.50	-5	8,227	-0.06%
2018/01/29	70	100.26	82	100.99	100.50	-12	8,091	-0.15%
2018/01/26	15	96.31	29	96.64	96.80	-14	7,838	-0.18%
2018/01/25	12	94.83	20	95.92	94.70	-8	7,710	-0.10%
2018/01/24	54	92.21	64	91.02	92.90	-10	7,540	-0.13%
2018/01/23	36	88.97	32	90.09	88.30	4	7,405	0.05%
2018/01/22	42	88.64	80	88.56	88.70	-38	7,440	-0.51%
2018/01/19	1	86.50	1	86.70	86.70	0	7,471	0.00%
2018/01/18	26	87.40	1	88.40	86.70	25	7,480	0.33%
2018/01/17	1	86.90	1	87.00	87.60	0	7,547	0.00%
2018/01/16	1	87.60	17.2	87.57	87.60	-16.2	7,569	-0.21%
2018/01/15	2	86.50	8	86.90	86.40	-6	7,571	-0.08%
2018/01/12	0	0.00	11	86.10	86.10	-11	7,609	-0.14%
2018/01/11	21	84.70	21	84.71	84.70	0	7,656	0.00%
2018/01/10	54	85.84	35	84.85	84.50	19	7,841	0.24%
2018/01/09	4	86.48	2	86.65	85.80	2	7,898	0.03%
2018/01/08	37	87.28	31	88.56	87.20	6	7,993	0.08%
2018/01/05	36	87.79	26	89.61	87.20	10	7,976	0.13%
2018/01/04	42	85.52	43	84.71	85.80	-1	7,890	-0.01%
2018/01/03	23	84.38	30	84.62	84.40	-7	7,991	-0.09%
2018/01/02	56	83.23	45	83.74	83.70	11	8,156	0.13%