TPK-KY (3673)-永豐金-內湖券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.80
漲跌
▲0.40
漲幅
+1.07%
成交量
1,108張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/06	2	37.85	0	0.00	37.80	2	2,436	0.08%
2024/05/03	5	37.99	0	0.00	37.40	5	2,498	0.20%
2024/04/30	9	38.41	0	0.00	38.30	9	2,543	0.35%
2024/04/29	17	38.59	7	38.95	38.95	10	2,535	0.39%
2024/04/26	15	37.75	1	37.80	37.75	14	2,507	0.56%
2024/04/25	8	36.81	2	36.80	36.70	6	2,507	0.24%
2024/04/24	0	0.00	2	36.90	37.15	-2	2,521	-0.08%
2024/04/23	2	35.90	0	0.00	36.45	2	2,542	0.08%
2024/04/22	0	0.00	4	36.60	36.00	-4	2,579	-0.16%
2024/04/19	0	0.00	3	36.20	36.30	-3	2,585	-0.12%
2024/04/16	1	37.25	0.2	37.30	37.25	0.8	2,565	0.03%
2024/04/15	2	38.05	0	0.00	38.05	2	2,557	0.08%
2024/04/11	19.1	39.67	1	39.70	39.45	18.1	2,603	0.70%
2024/04/10	1	40.45	1	40.35	40.35	0	2,595	0.00%
2024/04/09	4	38.65	0	0.00	38.60	4	2,554	0.16%
2024/04/08	2	38.65	4	38.99	38.65	-2	2,582	-0.08%
2024/04/03	0	0.00	4	39.29	39.10	-4	2,546	-0.16%
2024/04/01	0	0.00	0.2	37.80	38.10	-0.2	2,394	-0.01%
2024/03/28	1.1	36.95	0	0.00	36.90	1.1	2,288	0.05%
2024/03/27	0.1	36.38	0	0.00	36.45	0.1	2,223	0.01%
2024/03/25	6	35.98	5	36.20	36.25	1	2,128	0.05%
2024/03/22	1.2	35.33	3	35.50	35.65	-1.8	2,092	-0.09%
2024/03/21	4	34.75	0.4	35.00	35.10	3.6	2,047	0.18%
2024/03/20	0.1	34.35	0	0.00	33.90	0.1	2,021	0.01%
2024/03/19	0	0.00	0	34.40	34.25	0	2,012	0.00%
2024/03/15	0.2	34.12	0	0.00	34.15	0.2	2,008	0.01%
2024/03/14	0.1	34.65	0	0.00	34.45	0.1	1,985	0.01%
2024/03/11	0	0.00	1	34.25	33.85	-1	1,933	-0.05%
2024/03/07	1	34.85	0	0.00	34.85	1	1,843	0.05%
2024/03/01	0	0.00	4	35.39	35.15	-4	1,712	-0.23%
2024/02/27	1	35.10	0	0.00	35.00	1	1,737	0.06%
2024/02/26	2	35.40	0	0.00	35.30	2	1,740	0.11%
2024/02/23	2	36.00	0	0.00	35.65	2	1,730	0.12%
2024/02/19	5	37.42	3	37.57	37.50	2	1,693	0.12%
2024/02/16	0	0.00	20	37.23	37.35	-20	1,662	-1.20%
2024/01/30	22	36.36	4	36.35	36.15	18	1,491	1.21%
2024/01/29	2	36.35	20	36.31	36.90	-18	1,464	-1.23%
2024/01/26	22	36.69	0	0.00	36.35	22	1,447	1.52%
2024/01/25	3	36.55	3	36.73	36.50	0	1,376	0.00%
2024/01/24	0	0.00	5	37.21	36.70	-5	1,352	-0.37%
2024/01/23	0	0.00	2	35.75	35.30	-2	1,301	-0.15%
2024/01/22	2	35.45	0	0.00	35.30	2	1,299	0.15%
2024/01/16	5	36.84	0	0.00	36.10	5	1,219	0.41%
2024/01/08	23	36.55	23	37.16	36.50	0	1,113	0.00%
2024/01/05	18	37.58	18	37.26	37.40	0	1,096	0.00%
2024/01/04	16	37.25	16	37.21	37.05	0	1,012	0.00%
2024/01/02	2	38.33	3.2	37.94	38.10	-1.2	907	-0.13%
2023/12/29	0	0.00	2	36.35	36.20	-2	840	-0.24%
2023/12/28	0.2	36.21	0	0.00	36.50	0.2	829	0.02%
2023/12/06	0	0.00	0.2	35.70	35.50	-0.2	843	-0.02%
2023/12/05	0	0.00	0	36.35	36.00	0	842	0.00%
2023/12/04	0	0.00	0.2	35.91	35.85	-0.2	834	-0.02%
2023/12/01	0.1	35.70	0	0.00	35.50	0.1	838	0.01%
2023/11/24	0.1	36.55	0	0.00	36.05	0.1	867	0.01%
2023/11/20	0.2	35.28	1	35.30	35.35	-0.8	835	-0.09%
2023/11/17	0	0.00	8	34.86	35.20	-8	834	-0.96%
2023/11/16	9	34.84	0	0.00	34.85	9	842	1.07%
2023/11/08	0	0.00	1	33.45	33.50	-1	928	-0.11%
2023/11/07	1	33.40	0	0.00	33.25	1	974	0.10%
2023/10/20	0	0.00	3	32.30	32.35	-3	1,255	-0.24%
2023/10/17	0	0.00	4	33.90	33.75	-4	1,329	-0.30%
2023/09/21	0	33.35	0	0.00	33.40	0	2,131	0.00%
2023/09/15	2	34.80	0	0.00	34.55	2	2,680	0.07%
2023/09/14	0	0.00	1	35.00	35.30	-1	2,747	-0.04%
2023/09/05	4	35.53	0	0.00	35.55	4	3,162	0.13%
2023/09/04	0	0.00	0.1	35.45	35.50	-0.1	3,339	0.00%
2023/09/01	1	35.25	0	0.00	35.20	1	3,496	0.03%
2023/08/31	0.1	34.85	0	0.00	34.65	0.1	3,607	0.00%
2023/08/24	0	0.00	4	34.30	34.30	-4	4,091	-0.10%
2023/08/23	0	0.00	40	34.34	34.30	-40	4,130	-0.97%
2023/08/11	3	35.12	0	0.00	35.30	3	4,726	0.06%
2023/08/10	5	35.54	0	0.00	35.40	5	4,741	0.11%
2023/08/08	1	38.50	0	0.00	38.10	1	4,665	0.02%
2023/07/26	2	39.80	0	0.00	39.75	2	5,089	0.04%
2023/07/21	0	40.75	1	40.50	40.10	-1	5,091	-0.02%
2023/07/18	1	40.10	0	0.00	40.15	1	5,194	0.02%
2023/07/14	0	0.00	1.3	41.26	41.25	-1.3	5,904	-0.02%
2023/07/13	2	42.25	0	0.00	41.50	2	5,946	0.03%
2023/07/11	0	42.45	0	0.00	42.10	0	6,128	0.00%
2023/07/10	0	0.00	2	42.73	42.45	-2	6,131	-0.03%
2023/07/07	5	43.37	1	44.05	43.10	4	6,198	0.06%
2023/07/06	0.3	45.74	0	0.00	45.30	0.3	6,206	0.00%
2023/07/04	0	0.00	1	45.60	45.55	-1	6,114	-0.02%
2023/07/03	1	45.30	2	45.58	45.35	-1	6,039	-0.02%
2023/06/30	0	0.00	2	44.25	44.30	-2	5,949	-0.03%
2023/06/29	1	44.00	0	0.00	43.90	1	5,909	0.02%
2023/06/27	6	42.80	11	43.05	43.05	-5	5,870	-0.09%
2023/06/26	20	44.95	20.7	44.74	43.95	-0.7	5,812	-0.01%
2023/06/21	50	44.95	38	45.08	45.05	12	5,673	0.21%
2023/06/20	1	42.50	1	42.65	42.70	0	5,357	0.00%
2023/06/15	0.4	42.59	1	42.75	42.65	-0.6	5,181	-0.01%
2023/06/14	40.3	43.00	0	0.00	42.40	40.3	5,159	0.78%
2023/06/13	1	42.50	0	0.00	42.70	1	5,169	0.02%
2023/06/12	1	42.85	0	0.00	42.80	1	5,144	0.02%
2023/06/09	1	42.80	2	43.28	42.75	-1	5,135	-0.02%
2023/06/08	2	44.50	11	44.40	43.80	-9	5,065	-0.18%
2023/06/07	2	43.43	0	0.00	43.20	2	4,933	0.04%
2023/06/06	0	0.00	2	44.05	43.95	-2	4,808	-0.04%
2023/06/05	0	0.00	10	42.74	42.90	-10	4,731	-0.21%
2023/06/02	2	43.25	60	42.46	42.35	-58	4,735	-1.22%
2023/06/01	3	43.65	5.2	43.58	43.25	-2.2	4,749	-0.05%
2023/05/31	2.2	42.45	2	42.45	42.40	0.2	4,545	0.00%
2023/05/29	0	0.00	1	42.00	41.75	-1	4,490	-0.02%
2023/05/26	1	41.00	1	42.10	41.00	0	4,527	0.00%
2023/05/25	3	41.55	0.1	41.85	41.60	2.9	4,639	0.06%
2023/05/24	1	41.60	1	41.50	41.55	0	4,706	0.00%
2023/05/23	1.1	41.84	5.4	41.96	41.60	-4.2	4,677	-0.09%
2023/05/22	2	41.60	3	41.33	41.60	-1	4,624	-0.02%
2023/05/19	2	40.30	1	40.75	40.30	1	4,515	0.02%
2023/05/18	5.1	40.82	22	41.07	40.50	-16.9	4,443	-0.38%
2023/05/17	8	40.71	7.2	40.53	40.60	0.8	4,302	0.02%
2023/05/16	16	39.18	5	39.30	38.95	11	4,083	0.27%
2023/05/15	29.5	38.29	0	0.00	38.30	29.5	4,023	0.73%
2023/05/11	1	37.70	0	0.00	37.60	1	3,987	0.03%
2023/05/10	20	38.58	30	39.03	38.45	-10	3,927	-0.25%
2023/05/09	0	0.00	1	39.60	39.55	-1	3,851	-0.03%
2023/05/08	1	38.95	0	0.00	38.75	1	3,758	0.03%
2023/05/05	2	38.18	21	38.66	38.30	-19	3,720	-0.51%
2023/05/04	5	38.67	5	38.88	38.95	0	3,654	0.00%
2023/04/27	0	0.00	1	37.30	37.45	-1	3,434	-0.03%
2023/04/24	2	37.60	0	0.00	37.70	2	3,331	0.06%
2023/04/21	4	37.90	0	0.00	37.50	4	3,281	0.12%
2023/04/20	5	39.41	2	39.68	38.50	3	3,166	0.09%
2023/04/19	13	42.52	13	41.95	41.25	0	2,923	0.00%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	6	37.98	0	0.00	37.75	6	2,264	0.26%
2023/04/14	0	0.00	0	38.05	37.90	0	2,165	0.00%
2023/04/12	14	36.71	14	36.63	36.80	0	1,947	0.00%
2023/04/11	0	0.00	3	36.30	36.40	-3	1,843	-0.16%
2023/04/10	1	33.85	0	0.00	34.60	1	1,719	0.06%
2023/03/27	1	35.10	0	0.00	35.00	1	1,634	0.06%
2023/03/24	0	0.00	3	35.75	35.30	-3	1,629	-0.18%
2023/03/23	2	35.35	0	0.00	35.15	2	1,604	0.12%
2023/03/22	1	35.75	0	0.00	35.30	1	1,593	0.06%
2023/03/17	3	34.45	0	0.00	34.35	3	1,525	0.20%
2023/03/15	0	0.00	1	34.40	34.40	-1	1,467	-0.07%
2023/03/13	0	0.00	2	34.70	35.60	-2	1,411	-0.14%
2023/03/09	0	0.00	1	35.60	35.50	-1	1,311	-0.08%
2023/03/08	0	0.00	1	35.85	36.10	-1	1,277	-0.08%
2023/03/07	36	36.70	36.8	36.84	36.75	-0.8	1,226	-0.06%
2023/03/06	21	36.54	1	36.80	36.50	20	1,156	1.73%
2023/03/01	0	33.75	21	33.85	33.75	-21	1,000	-2.10%
2023/02/24	33	34.14	33	34.20	34.20	0	970	0.00%
2023/02/23	11.1	34.94	21	34.64	35.05	-9.9	888	-1.11%
2023/02/22	1	34.00	2	33.73	33.95	-1	712	-0.14%
2023/02/10	0	30.80	0	0.00	30.70	0	632	0.00%
2023/02/09	0	31.10	0	31.10	30.80	0	639	0.00%
2023/01/30	0.1	30.00	0	0.00	30.05	0.1	674	0.01%
2023/01/11	0	0.00	1	30.25	30.05	-1	709	-0.14%
2023/01/09	0	0.00	4	30.05	30.05	-4	709	-0.56%
2022/12/27	0	29.75	0	0.00	29.85	0	796	0.00%
2022/12/23	0	29.90	1	29.75	29.70	-1	810	-0.12%
2022/12/20	2	29.83	0	0.00	29.50	2	843	0.24%
2022/12/16	0	30.55	0	0.00	30.30	0	867	0.00%
2022/12/08	1	30.35	0	0.00	30.55	1	888	0.11%
2022/11/28	0	0.00	2	30.85	31.00	-2	892	-0.22%
2022/11/16	0	30.90	5	30.85	30.80	-5	1,126	-0.44%
2022/11/15	0	0.00	1	31.00	30.95	-1	1,198	-0.08%
2022/11/14	1	30.70	2	30.98	30.70	-1	1,256	-0.08%
2022/11/10	0.1	30.25	0	0.00	30.35	0.1	1,242	0.01%
2022/11/09	0	30.50	1	30.45	30.55	-1	1,243	-0.08%
2022/11/08	1	30.10	1	30.40	30.10	0	1,254	0.00%
2022/11/07	5	30.05	0	0.00	30.10	5	1,274	0.39%
2022/11/02	0	0.00	1	29.55	29.65	-1	1,273	-0.08%
2022/11/01	0	0.00	1	28.85	29.05	-1	1,267	-0.08%
2022/10/31	1	28.50	1	28.75	28.50	0	1,267	0.00%
2022/10/28	1	28.40	0	0.00	28.10	1	1,268	0.08%
2022/10/27	1	29.50	0	0.00	29.70	1	1,228	0.08%
2022/10/26	3	29.55	1	29.70	29.30	2	1,229	0.16%
2022/10/25	0	29.80	0	0.00	29.80	0	1,219	0.00%
2022/10/21	21	29.81	21	30.01	29.80	0	1,222	0.00%
2022/10/20	6	30.50	6	30.76	30.50	0	1,219	0.00%
2022/10/19	18	31.20	18	31.49	31.20	0	1,218	0.00%
2022/10/17	1	30.85	1	31.25	31.40	0	1,207	0.00%
2022/10/14	0	0.00	101	31.42	31.65	-101	1,210	-8.34%	大賣/鉅額交易
2022/10/13	22	30.50	1	31.25	29.80	21	1,219	1.72%
2022/10/12	0	0.00	0.1	30.60	31.05	-0.1	1,210	-0.01%
2022/10/11	6	32.21	0	0.00	30.95	6	1,208	0.50%
2022/10/07	75	33.06	2	32.60	32.60	73	1,189	6.13%
2022/09/28	2	31.10	0	0.00	30.60	2	1,169	0.17%
2022/09/27	0	31.80	0	0.00	32.25	0	1,153	0.00%
2022/09/26	2	32.70	0	0.00	32.15	2	1,153	0.17%
2022/09/23	2	34.35	0	0.00	34.20	2	1,160	0.17%
2022/09/22	1	34.10	0	0.00	34.30	1	1,171	0.09%
2022/09/21	0.1	35.05	0	0.00	34.90	0.1	1,165	0.01%
2022/09/14	0	35.20	0	0.00	35.00	0	1,201	0.00%
2022/09/12	2	35.50	5	35.60	35.95	-3	1,209	-0.25%
2022/09/08	0	0.00	1	34.90	35.45	-1	1,213	-0.08%
2022/09/02	1	35.40	0	0.00	35.45	1	1,207	0.08%
2022/08/30	3	36.28	0	0.00	36.35	3	1,181	0.25%
2022/08/29	2	36.40	0.1	36.10	36.05	1.9	1,214	0.16%
2022/08/26	29.1	37.57	29	37.42	37.50	0.1	1,183	0.01%
2022/08/25	5	36.85	0	0.00	36.85	5	1,090	0.46%
2022/08/23	1	36.30	0	0.00	36.40	1	1,050	0.10%
2022/08/22	0	0.00	11	36.99	36.35	-11	1,010	-1.09%
2022/08/19	1	35.80	5.3	35.29	36.10	-4.3	934	-0.46%
2022/08/16	0	34.15	0	0.00	33.90	0	879	0.00%
2022/08/15	1	33.85	0	0.00	33.80	1	882	0.11%
2022/08/12	0.2	34.50	0	0.00	34.10	0.2	880	0.02%
2022/08/11	1.1	35.25	0	0.00	35.35	1.1	859	0.13%
2022/08/10	15	34.86	15	34.64	34.80	0	852	0.00%
2022/08/05	0	0.00	1	34.35	34.35	-1	873	-0.11%
2022/08/04	1	33.15	0	0.00	33.50	1	910	0.11%
2022/08/03	0	33.90	0	0.00	33.75	0	913	0.00%
2022/08/01	0	0.00	5	34.75	34.75	-5	963	-0.52%
2022/07/28	3	34.27	0	0.00	34.10	3	987	0.30%
2022/07/27	2	34.60	0	0.00	34.70	2	983	0.20%
2022/07/21	0	0.00	1	33.70	33.65	-1	1,015	-0.10%
2022/07/20	1	34.55	0	0.00	34.55	1	1,022	0.10%
2022/07/19	1	34.50	1	34.85	34.85	0	1,020	0.00%
2022/07/15	0	0.00	0.2	34.20	34.15	-0.2	1,017	-0.02%
2022/07/13	0	0.00	1	34.35	34.15	-1	1,035	-0.10%
2022/07/12	1	33.55	0	0.00	33.20	1	1,040	0.10%
2022/07/11	0.2	34.20	0	0.00	34.10	0.2	1,039	0.02%
2022/07/08	0	0.00	1	34.15	34.05	-1	1,040	-0.10%
2022/07/07	2	32.30	2	32.85	33.30	0	1,042	0.00%
2022/07/06	3	32.98	21	32.90	32.30	-18	1,054	-1.71%
2022/07/04	2	32.23	0	0.00	32.20	2	1,106	0.18%
2022/07/01	1	32.50	9	33.78	32.35	-8	1,134	-0.71%
2022/06/30	0	0.00	15	34.97	34.65	-15	1,123	-1.34%
2022/06/27	0	0.00	10.5	34.71	35.10	-10.5	1,115	-0.95%
2022/06/24	12	33.55	0	0.00	33.50	12	1,097	1.09%
2022/06/23	4	32.60	0	0.00	33.10	4	1,097	0.36%
2022/06/22	26	33.07	0	0.00	33.00	26	1,095	2.37%
2022/06/21	0	0.00	35	33.89	34.15	-35	1,096	-3.19%
2022/06/20	16	33.32	0	0.00	33.00	16	1,104	1.45%
2022/06/14	1.3	34.03	1	34.30	34.40	0.3	1,112	0.03%
2022/06/13	0	0.00	10.1	34.34	34.35	-10.1	1,125	-0.90%
2022/06/10	30	35.40	20	35.20	35.20	10	1,135	0.88%
2022/06/09	1	34.50	0	0.00	34.80	1	1,132	0.09%
2022/06/08	11	34.70	11	35.23	34.75	0	1,140	0.00%
2022/06/07	63.2	35.62	62	35.41	35.20	1.2	1,149	0.10%
2022/06/06	1	34.75	0	0.00	34.80	1	1,115	0.09%
2022/05/30	0.1	34.00	0	0.00	34.05	0.1	1,163	0.01%
2022/05/26	36	33.89	36	33.65	33.50	0	1,203	0.00%
2022/05/24	1	33.55	21	33.49	33.00	-20	1,248	-1.60%
2022/05/20	20	33.04	5	32.80	33.25	15	1,251	1.20%
2022/05/19	2	32.00	0	0.00	32.25	2	1,252	0.16%
2022/05/18	3	32.70	0	0.00	32.90	3	1,250	0.24%
2022/05/12	1	30.40	10	30.76	30.85	-9	1,262	-0.71%
2022/05/09	1	31.91	0	0.00	31.85	1	1,214	0.08%
2022/05/04	2	34.15	0	0.00	34.20	2	1,164	0.17%
2022/04/27	12	34.05	0	0.00	34.05	12	1,193	1.01%
2022/04/26	0	0.00	10	35.20	35.10	-10	1,183	-0.84%
2022/04/25	2	35.10	0	0.00	35.05	2	1,181	0.17%
2022/04/12	1	35.30	51	35.31	35.85	-50	1,604	-3.12%
2022/04/11	55	36.11	6	36.24	36.10	49	1,606	3.05%
2022/04/07	1	35.35	0	0.00	35.20	1	1,597	0.06%
2022/04/06	0	36.15	0	0.00	36.00	0	1,573	0.00%
2022/04/01	3	36.65	45	36.55	36.65	-42	1,567	-2.68%
2022/03/31	0	0.00	36	37.20	37.15	-36	1,583	-2.27%
2022/03/30	0	0.00	45	37.20	37.30	-45	1,591	-2.83%
2022/03/29	0	0.00	1	37.15	37.15	-1	1,599	-0.06%
2022/03/23	0	38.25	0	0.00	38.10	0	1,637	0.00%
2022/03/21	1	38.15	2	37.93	38.00	-1	1,671	-0.06%
2022/03/15	0	0.00	1	36.80	36.60	-1	1,721	-0.06%
2022/03/07	2	36.98	0	0.00	36.90	2	1,716	0.12%
2022/03/04	1	37.90	0	0.00	37.80	1	1,706	0.06%
2022/03/02	4	37.76	0	0.00	37.90	4	1,749	0.23%
2022/02/25	1	38.35	0	0.00	38.45	1	1,758	0.06%
2022/02/24	3	39.28	0	0.00	39.05	3	1,745	0.17%
2022/02/22	0.2	39.90	0	0.00	39.65	0.2	1,779	0.01%
2022/02/15	1	39.40	0	0.00	39.25	1	1,945	0.05%
2022/02/14	1	39.30	0	0.00	39.50	1	1,981	0.05%
2022/02/09	0	0.00	1	40.80	40.85	-1	2,000	-0.05%
2022/01/26	0	0.00	1	39.80	39.40	-1	2,074	-0.05%
2022/01/25	3	39.52	0	0.00	39.45	3	2,196	0.14%
2022/01/24	1	39.70	0	0.00	40.25	1	2,360	0.04%
2022/01/21	2	40.45	1.1	40.41	40.10	0.9	2,545	0.04%
2022/01/17	1.1	41.16	0	0.00	41.05	1.1	2,929	0.04%
2022/01/13	4	41.80	0	0.00	41.80	4	2,904	0.14%
2022/01/12	23	41.92	0	0.00	41.80	23	2,903	0.79%
2022/01/11	1	42.90	0	0.00	42.65	1	2,885	0.03%
2022/01/10	1	42.90	24	43.18	42.70	-23	2,863	-0.80%
2022/01/07	361	44.61	361.3	44.79	43.70	-0.3	2,813	-0.01%	大買/大賣/
2022/01/06	1.1	43.21	0	0.00	44.00	1.1	2,553	0.04%
2022/01/04	2	42.75	0.1	42.85	42.80	1.9	2,535	0.07%
2021/12/30	0.1	43.85	0	0.00	43.45	0.1	2,520	0.00%
2021/12/29	0.1	43.30	0	0.00	43.50	0.1	2,512	0.00%
2021/12/28	0.1	43.50	10	43.40	43.30	-9.9	2,529	-0.39%
2021/12/27	0	0.00	6	43.33	43.10	-6	2,544	-0.24%
2021/12/24	0	0.00	11	42.87	42.80	-11	2,546	-0.43%
2021/12/21	1	42.90	3	42.98	42.75	-2	2,579	-0.08%
2021/12/20	0	0.00	1	42.80	42.55	-1	2,570	-0.04%
2021/12/16	1	42.40	3	42.10	42.30	-2	2,562	-0.08%
2021/12/15	1	41.45	0	0.00	41.35	1	2,564	0.04%
2021/12/14	1	42.05	0.2	41.60	41.60	0.8	2,646	0.03%
2021/12/13	1	42.55	3	42.98	42.50	-2	2,648	-0.08%
2021/12/09	1	42.00	4	42.20	41.90	-3	2,626	-0.11%
2021/12/08	0	0.00	3	42.08	41.60	-3	2,602	-0.12%
2021/12/07	1.1	41.21	0	0.00	41.30	1.1	2,596	0.04%
2021/12/06	2	41.28	0	0.00	41.40	2	2,593	0.08%
2021/11/29	1	39.65	0	0.00	39.90	1	2,644	0.04%
2021/11/26	1	41.00	0	0.00	40.90	1	2,624	0.04%
2021/11/25	0	0.00	1	42.30	41.90	-1	2,608	-0.04%
2021/11/24	2	42.15	1	42.20	41.95	1	2,581	0.04%
2021/11/22	0	0.00	4	42.11	42.25	-4	2,566	-0.16%
2021/11/19	1.1	41.86	0	0.00	41.40	1.1	2,548	0.04%
2021/11/18	0	0.00	1.1	41.94	41.35	-1.1	2,535	-0.04%
2021/11/17	2	41.00	0	0.00	40.65	2	2,472	0.08%
2021/11/16	0	0.00	1.2	41.23	41.15	-1.2	2,434	-0.05%
2021/11/15	6.1	41.76	0	0.00	41.85	6.1	2,433	0.25%
2021/11/12	0	0.00	2	40.85	41.30	-2	2,409	-0.08%
2021/11/11	0	0.00	1	41.70	40.80	-1	2,417	-0.04%
2021/11/10	0	0.00	1	40.95	40.70	-1	2,409	-0.04%
2021/11/09	0.1	41.10	2	41.10	40.85	-1.9	2,422	-0.08%
2021/11/08	1	40.75	0	0.00	40.75	1	2,433	0.04%
2021/11/05	4	40.36	4	40.43	40.40	0	2,501	0.00%
2021/11/03	1	41.30	0	0.00	41.30	1	2,493	0.04%
2021/11/02	49	40.98	49	42.83	40.75	0	2,478	0.00%
2021/11/01	10	43.58	5	43.20	43.20	5	2,378	0.21%
2021/10/29	14.1	42.89	7	42.86	42.50	7.1	2,209	0.32%
2021/10/28	0	0.00	7	43.27	44.30	-7	2,034	-0.34%
2021/10/27	1	40.15	2	40.15	40.30	-1	1,858	-0.05%
2021/10/26	1	39.90	0	0.00	39.95	1	1,849	0.05%
2021/10/25	6	40.98	2	40.55	41.05	4	1,805	0.22%
2021/10/18	1	37.60	0	0.00	37.60	1	1,739	0.06%
2021/10/13	2	37.10	0.4	37.21	37.10	1.6	1,809	0.09%
2021/10/12	1	37.50	0	0.00	37.60	1	1,807	0.06%
2021/10/08	0.1	38.65	0	0.00	38.30	0.1	1,809	0.00%
2021/10/06	2	38.70	0	0.00	37.75	2	1,851	0.11%
2021/10/05	0	0.00	0.1	38.80	38.60	-0.1	1,845	-0.01%
2021/10/04	0.2	38.55	0	0.00	39.00	0.2	1,870	0.01%
2021/09/30	2	37.60	2	38.30	38.95	0	1,909	0.00%
2021/09/28	0	0.00	2	37.85	37.85	-2	1,893	-0.11%
2021/09/27	0	0.00	2	37.40	37.90	-2	1,906	-0.10%
2021/09/22	1	37.25	0	0.00	37.20	1	2,133	0.05%
2021/09/17	1	39.25	4	39.10	38.75	-3	2,113	-0.14%
2021/09/08	4	37.55	1	37.65	36.85	3	2,092	0.14%
2021/09/03	0	0.00	3	39.65	39.75	-3	2,104	-0.14%
2021/09/02	4	39.25	0	0.00	39.05	4	2,134	0.19%
2021/08/30	1	39.40	0	0.00	39.40	1	2,176	0.05%
2021/08/23	0	0.00	1	38.80	39.35	-1	2,314	-0.04%
2021/08/18	33	39.16	33	39.00	39.25	0	2,402	0.00%
2021/08/17	3	38.95	0	0.00	38.70	3	2,442	0.12%
2021/08/16	1	39.75	0	0.00	39.60	1	2,447	0.04%
2021/08/13	1	39.65	0	0.00	39.10	1	2,458	0.04%
2021/08/12	0	40.55	0	0.00	39.90	0	2,487	0.00%
2021/08/11	3	39.72	0	0.00	39.80	3	2,508	0.12%
2021/08/10	5	41.79	0	0.00	41.50	5	2,514	0.20%
2021/08/06	2	42.90	0	0.00	42.85	2	2,716	0.07%
2021/08/05	3	42.95	0	0.00	42.85	3	2,900	0.10%
2021/08/03	3	42.50	0	0.00	42.45	3	3,432	0.09%
2021/08/02	0	0.00	1	42.75	43.00	-1	3,511	-0.03%
2021/07/29	1	43.00	0	0.00	43.00	1	3,796	0.03%
2021/07/28	5	42.92	0	0.00	42.85	5	3,976	0.13%
2021/07/27	1	44.00	0	0.00	43.65	1	4,514	0.02%
2021/07/23	0	0.00	2	44.73	44.80	-2	5,104	-0.04%
2021/07/22	1	44.40	0	44.45	44.20	1	5,665	0.02%
2021/07/20	5	44.60	0	0.00	44.35	5	6,129	0.08%
2021/07/19	1	45.50	0	0.00	44.95	1	6,169	0.02%
2021/07/16	0	0.00	1	45.35	45.40	-1	6,246	-0.02%
2021/07/15	1	45.45	1.2	45.03	45.10	-0.2	6,322	0.00%
2021/07/14	0	0.00	1	45.50	45.30	-1	6,380	-0.02%
2021/07/13	1	45.30	0	0.00	44.95	1	6,548	0.02%
2021/07/12	0	0.00	1	44.95	45.00	-1	6,614	-0.02%
2021/07/09	6	44.45	0	0.00	44.65	6	6,681	0.09%
2021/07/08	1	45.25	4.5	45.58	45.30	-3.5	6,699	-0.05%
2021/07/07	1	45.70	0	0.00	46.20	1	6,695	0.01%
2021/07/05	0	0.00	2	46.75	46.80	-2	6,838	-0.03%
2021/07/02	0	0.00	2	46.20	46.15	-2	6,923	-0.03%
2021/07/01	2	46.55	0	0.00	46.15	2	6,973	0.03%
2021/06/30	2	46.40	0	0.00	46.60	2	6,982	0.03%
2021/06/29	4.2	48.03	5.4	47.99	46.95	-1.2	6,981	-0.02%
2021/06/25	0	0.00	1	46.50	46.45	-1	7,048	-0.01%
2021/06/24	2	46.28	2	46.43	46.35	0	7,075	0.00%
2021/06/23	1	46.10	3	46.32	46.60	-2	7,087	-0.03%
2021/06/22	1	45.50	0	0.00	45.25	1	7,092	0.01%
2021/06/21	2	45.70	1	45.30	45.15	1	7,091	0.01%
2021/06/18	2	46.50	3	46.43	46.25	-1	7,147	-0.01%
2021/06/17	1	46.10	0	0.00	46.30	1	7,169	0.01%
2021/06/16	1	45.55	1	46.60	45.60	0	7,202	0.00%
2021/06/15	1	46.15	0	0.00	46.10	1	7,209	0.01%
2021/06/07	0	0.00	2	46.20	45.95	-2	7,389	-0.03%
2021/06/04	1	46.55	1	46.65	46.25	0	7,465	0.00%
2021/06/03	0	0.00	0.6	47.21	47.10	-0.6	7,645	-0.01%
2021/06/02	6	47.06	0.1	47.40	46.65	5.9	7,765	0.08%
2021/06/01	0	0.00	1	47.55	47.30	-1	7,887	-0.01%
2021/05/31	1	46.65	0	0.00	46.10	1	7,998	0.01%
2021/05/28	2	46.00	1	46.30	46.20	1	8,104	0.01%
2021/05/27	11	44.73	0	0.00	44.85	11	8,750	0.13%
2021/05/26	1	45.10	0	0.00	45.10	1	9,360	0.01%
2021/05/25	3	45.55	1	45.65	45.35	2	9,336	0.02%
2021/05/21	0	0.00	12	44.65	44.65	-12	9,294	-0.13%
2021/05/20	2	45.65	0	0.00	44.20	2	9,300	0.02%
2021/05/19	2	45.60	2	45.40	45.55	0	9,265	0.00%
2021/05/18	3	44.32	13	44.50	45.30	-10	9,254	-0.11%
2021/05/17	17	43.50	6.1	43.75	43.40	10.9	9,214	0.12%
2021/05/14	3	49.30	3	49.10	48.20	0	9,147	0.00%
2021/05/13	23	50.31	21	50.68	48.70	2	9,073	0.02%
2021/05/12	8	51.26	11	51.03	50.20	-3	8,880	-0.03%
2021/05/11	2	51.95	1	52.40	51.00	1	8,570	0.01%
2021/05/10	11	51.89	1	52.10	52.10	10	8,381	0.12%
2021/05/07	11	52.00	4	52.05	51.80	7	8,306	0.08%
2021/05/06	8	50.14	4	49.60	49.55	4	8,117	0.05%
2021/05/05	1	49.90	0	0.00	49.10	1	8,057	0.01%
2021/05/04	16	51.70	6	54.80	49.45	10	7,886	0.13%
2021/05/03	1	53.20	20	54.57	54.30	-19	7,340	-0.26%
2021/04/29	2	55.15	17	55.87	54.20	-15	7,002	-0.21%
2021/04/28	50	56.16	12	55.84	55.40	38	6,796	0.56%
2021/04/27	6	55.23	13	55.19	56.70	-7	6,320	-0.11%
2021/04/26	5	51.50	9	51.68	51.60	-4	5,953	-0.07%
2021/04/23	2	50.90	2	50.90	50.70	0	5,875	0.00%
2021/04/22	1	49.95	2	50.90	49.50	-1	5,964	-0.02%
2021/04/21	23	50.89	1	50.60	50.60	22	5,941	0.37%
2021/04/20	41	50.98	23	50.97	51.50	18	5,881	0.31%
2021/04/19	44	51.31	11	51.89	51.10	33	5,832	0.57%
2021/04/16	1	49.85	3	50.67	49.85	-2	5,667	-0.04%
2021/04/15	0	0.00	2	49.78	49.55	-2	5,648	-0.04%
2021/04/13	1	48.95	2	48.85	48.65	-1	5,604	-0.02%
2021/04/12	4	49.31	1	49.35	49.35	3	5,568	0.05%
2021/04/09	9	50.24	3	51.33	49.50	6	5,567	0.11%
2021/04/08	1	52.20	2	52.30	52.20	-1	5,458	-0.02%
2021/04/07	2	51.35	7	51.41	51.50	-5	5,365	-0.09%
2021/04/06	0	0.00	3	50.83	50.80	-3	5,325	-0.06%
2021/04/01	0	0.00	1	50.40	50.40	-1	5,304	-0.02%
2021/03/31	3	50.08	2	50.20	50.20	1	5,278	0.02%
2021/03/30	11	51.20	8	51.01	50.90	3	5,252	0.06%
2021/03/29	0	0.00	2	50.35	50.30	-2	5,092	-0.04%
2021/03/26	0	0.00	1	49.95	49.70	-1	5,076	-0.02%
2021/03/25	0	0.00	1	50.10	50.10	-1	5,086	-0.02%
2021/03/24	2	49.53	10	49.70	49.95	-8	5,116	-0.16%
2021/03/23	1	49.85	4	49.83	49.70	-3	5,191	-0.06%
2021/03/22	0	0.00	3	50.28	50.50	-3	5,131	-0.06%
2021/03/19	0	0.00	3	49.55	49.55	-3	5,117	-0.06%
2021/03/17	2	49.48	7	49.65	49.20	-5	5,263	-0.09%
2021/03/15	2	49.73	1	49.60	49.60	1	5,225	0.02%
2021/03/12	1	50.40	3	50.50	50.30	-2	5,247	-0.04%
2021/03/11	2	49.88	3	50.12	50.70	-1	5,268	-0.02%
2021/03/10	9	50.76	8	50.88	50.30	1	5,244	0.02%
2021/03/09	4	50.65	11	51.12	51.30	-7	5,193	-0.13%
2021/03/08	0	0.00	8	50.16	49.85	-8	5,083	-0.16%
2021/03/05	1	49.15	28	50.25	49.15	-27	5,033	-0.54%
2021/03/04	0	0.00	16	49.75	50.20	-16	4,909	-0.33%
2021/03/03	2	48.50	2	48.95	49.10	0	4,795	0.00%
2021/03/02	101	49.63	133	49.76	48.10	-32	4,671	-0.69%	大買/大賣/
2021/02/26	139	48.67	92	48.87	50.20	47	4,017	1.17%	大買/
2021/02/24	2	45.60	0	0.00	45.10	2	3,427	0.06%
2021/02/22	3	45.65	2	45.55	45.80	1	3,448	0.03%
2021/02/19	0	0.00	2	44.30	44.65	-2	3,433	-0.06%
2021/02/05	0	0.00	1	43.60	43.70	-1	3,442	-0.03%
2021/02/02	0	0.00	1	43.00	42.65	-1	3,526	-0.03%
2021/01/29	1	42.95	2	43.20	42.60	-1	3,822	-0.03%
2021/01/27	1	43.70	0	0.00	43.80	1	3,789	0.03%
2021/01/26	2	43.68	1	43.40	43.15	1	3,780	0.03%
2021/01/25	1	43.60	0	0.00	43.55	1	3,784	0.03%
2021/01/22	8	42.91	3	42.80	43.15	5	3,775	0.13%
2021/01/21	6	42.66	2	42.60	42.60	4	3,768	0.11%
2021/01/20	11	43.87	1	43.45	43.45	10	3,747	0.27%
2021/01/19	1	45.60	101	46.07	45.50	-100	3,658	-2.73%	大賣/
2021/01/18	20	45.18	1	45.65	46.20	19	3,642	0.52%
2021/01/15	114	45.98	1	46.95	45.65	113	3,672	3.08%	大買/鉅額交易
2021/01/14	1	45.90	4	45.63	46.15	-3	3,537	-0.08%
2021/01/13	0	0.00	3	45.05	44.65	-3	3,498	-0.09%
2021/01/12	2	44.80	0	0.00	44.15	2	3,495	0.06%
2021/01/11	0	0.00	1	45.15	45.25	-1	3,491	-0.03%
2021/01/08	4	44.40	0	0.00	44.30	4	3,529	0.11%
2021/01/07	1	45.25	0	0.00	45.15	1	3,554	0.03%
2021/01/04	0	0.00	2	46.78	47.00	-2	3,511	-0.06%
2020/12/29	0	0.00	1	46.45	46.10	-1	3,439	-0.03%
2020/12/24	0	0.00	1	45.95	45.65	-1	3,385	-0.03%
2020/12/23	1	45.05	1	45.00	45.00	0	3,362	0.00%
2020/12/22	1	45.80	3	46.28	45.60	-2	3,377	-0.06%
2020/12/21	0	0.00	1	47.10	46.60	-1	3,399	-0.03%
2020/12/18	0	0.00	8	46.44	46.50	-8	3,378	-0.24%
2020/12/17	4	45.88	4	45.21	45.85	0	3,335	0.00%
2020/12/16	5	44.25	7	44.50	44.35	-2	3,283	-0.06%
2020/12/15	1	44.00	5	44.79	43.90	-4	3,294	-0.12%
2020/12/11	8	45.13	0	0.00	44.20	8	3,371	0.24%
2020/12/08	2	48.40	0	0.00	47.65	2	3,227	0.06%
2020/12/07	0	0.00	1	47.85	48.10	-1	3,192	-0.03%
2020/12/04	3	47.40	4	47.51	47.50	-1	3,174	-0.03%
2020/12/03	1	47.70	1	47.30	47.30	0	3,190	0.00%
2020/12/02	1	48.20	0	0.00	48.00	1	3,185	0.03%
2020/12/01	1	47.20	4	47.38	47.45	-3	3,154	-0.10%
2020/11/30	1	46.45	0	0.00	46.80	1	3,153	0.03%
2020/11/27	1	46.75	1	46.95	46.70	0	3,468	0.00%
2020/11/25	0	0.00	5	46.50	46.10	-5	3,683	-0.14%
2020/11/24	1	46.05	2	45.90	45.90	-1	3,694	-0.03%
2020/11/23	5	46.38	4	46.38	46.30	1	3,682	0.03%
2020/11/20	1	46.45	1	46.10	46.20	0	3,695	0.00%
2020/11/19	2	45.85	0	0.00	46.15	2	3,696	0.05%
2020/11/17	1	46.60	0	0.00	45.75	1	3,721	0.03%
2020/11/16	0	0.00	1	46.50	46.30	-1	3,831	-0.03%
2020/11/13	1	46.00	8	45.98	45.75	-7	3,907	-0.18%
2020/11/12	14	45.72	0	0.00	45.55	14	3,977	0.35%
2020/11/10	2	46.68	0	0.00	46.10	2	4,035	0.05%
2020/11/09	2	46.70	1	47.35	46.35	1	4,039	0.02%
2020/11/06	40	48.66	37	48.76	48.20	3	3,974	0.08%
2020/11/05	2	50.50	2	50.90	50.90	0	3,849	0.00%
2020/11/04	2	50.00	1	50.10	49.95	1	3,935	0.03%
2020/11/02	2	49.23	1	49.15	49.05	1	4,324	0.02%
2020/10/30	3	50.00	2	50.00	50.40	1	4,539	0.02%
2020/10/29	2	48.90	2	49.78	50.20	0	5,013	0.00%
2020/10/28	1	50.20	0	0.00	49.60	1	5,864	0.02%
2020/10/26	3	51.30	0	0.00	51.30	3	6,158	0.05%
2020/10/23	4	52.50	0	0.00	52.30	4	6,175	0.06%
2020/10/22	0	0.00	1	52.00	52.10	-1	6,157	-0.02%
2020/10/21	2	51.80	2	51.90	51.40	0	6,167	0.00%
2020/10/16	4	51.40	0	0.00	51.10	4	6,416	0.06%
2020/10/15	9	51.82	5	52.28	52.50	4	6,494	0.06%
2020/10/14	0	0.00	1	50.70	50.50	-1	6,415	-0.02%
2020/10/13	2	50.60	1	50.80	50.50	1	6,414	0.02%
2020/10/12	3	49.55	2	49.40	49.00	1	6,383	0.02%
2020/10/08	1	50.10	1	50.10	49.85	0	6,384	0.00%
2020/10/07	2	49.90	0	0.00	49.80	2	6,400	0.03%
2020/10/06	1	49.90	1	50.30	50.00	0	6,421	0.00%
2020/10/05	0	0.00	2	49.45	49.40	-2	6,471	-0.03%
2020/09/30	1	49.10	0	0.00	49.10	1	6,500	0.02%
2020/09/24	1	50.10	2	49.35	49.05	-1	6,633	-0.02%
2020/09/23	0	0.00	1	51.00	50.80	-1	6,633	-0.02%
2020/09/22	3	51.37	1	51.50	51.00	2	6,726	0.03%
2020/09/21	1	52.20	0	0.00	51.90	1	6,730	0.01%
2020/09/17	2	52.25	9	52.70	52.30	-7	6,733	-0.10%
2020/09/16	9	51.94	0	0.00	51.80	9	6,734	0.13%
2020/09/15	0	0.00	4	51.48	52.80	-4	6,707	-0.06%
2020/09/14	2	50.08	1	50.30	50.40	1	6,698	0.01%
2020/09/11	2	50.20	0	0.00	49.70	2	6,744	0.03%
2020/09/10	2	50.80	1	50.80	50.00	1	6,757	0.01%
2020/09/09	2	50.45	0	0.00	50.60	2	6,774	0.03%
2020/09/08	2	50.45	1	50.20	50.00	1	6,791	0.01%
2020/09/07	4	51.73	2	52.65	51.00	2	6,866	0.03%
2020/09/04	4	52.13	1	52.70	52.60	3	7,056	0.04%
2020/09/03	2	53.40	0	0.00	53.30	2	7,034	0.03%
2020/09/02	7	54.47	15	54.51	53.60	-8	6,995	-0.11%
2020/09/01	0	0.00	1	54.10	54.10	-1	6,747	-0.01%
2020/08/31	8	49.68	0	0.00	49.20	8	6,630	0.12%
2020/08/28	2	49.80	0	0.00	50.30	2	6,630	0.03%
2020/08/27	0	0.00	2	49.95	49.90	-2	6,667	-0.03%
2020/08/26	3	50.13	7	50.13	50.10	-4	6,812	-0.06%
2020/08/25	0	0.00	1	50.90	50.90	-1	6,813	-0.01%
2020/08/24	2	50.85	1	50.50	50.40	1	6,799	0.01%
2020/08/21	2	50.90	1	51.40	51.00	1	6,832	0.01%
2020/08/20	7	49.30	4	49.63	50.00	3	6,892	0.04%
2020/08/19	4	54.35	5	54.54	53.20	-1	6,765	-0.01%
2020/08/18	9	53.97	0	0.00	53.70	9	6,689	0.13%
2020/08/17	0	0.00	1	54.00	53.50	-1	6,637	-0.02%
2020/08/14	8	53.68	5	54.00	53.90	3	6,688	0.04%
2020/08/13	1	53.60	3	53.40	53.00	-2	6,593	-0.03%
2020/08/12	7	53.74	4	53.70	53.30	3	6,543	0.05%
2020/08/11	0	0.00	1	55.60	55.30	-1	6,474	-0.02%
2020/08/10	15	55.05	14	55.36	54.70	1	6,424	0.02%
2020/08/07	9	57.34	11	56.35	55.10	-2	6,362	-0.03%
2020/08/06	11	57.26	27	57.18	58.40	-16	6,139	-0.26%
2020/08/05	33	57.35	42	57.48	58.00	-9	6,004	-0.15%
2020/08/04	21	57.60	21	57.37	57.50	0	5,790	0.00%
2020/08/03	33	55.12	54	55.15	56.20	-21	5,322	-0.39%
2020/07/31	37	50.86	40	51.85	51.90	-3	4,519	-0.07%
2020/07/30	2	47.35	3	47.45	47.20	-1	4,277	-0.02%
2020/07/29	0	0.00	5	46.25	46.25	-5	4,222	-0.12%
2020/07/28	0	0.00	5	44.61	44.50	-5	4,215	-0.12%
2020/07/27	2	46.20	1	45.45	45.15	1	4,237	0.02%
2020/07/24	0	0.00	2	47.30	46.05	-2	4,246	-0.05%
2020/07/23	0	0.00	2	48.15	47.15	-2	4,253	-0.05%
2020/07/22	13	48.16	14	48.04	47.80	-1	4,254	-0.02%
2020/07/21	10	47.70	3	47.45	47.70	7	4,074	0.17%
2020/07/20	0	0.00	1	45.45	45.85	-1	3,959	-0.03%
2020/07/16	4	45.24	2	44.90	45.00	2	4,052	0.05%
2020/07/14	1	45.00	0	0.00	45.00	1	4,213	0.02%
2020/07/13	0	0.00	2	45.95	45.90	-2	4,265	-0.05%
2020/07/10	3	44.93	5	44.95	44.85	-2	4,348	-0.05%
2020/07/08	1	47.05	0	0.00	46.85	1	4,491	0.02%
2020/07/07	8	47.05	3	47.05	46.80	5	4,490	0.11%
2020/07/06	0	0.00	4	48.08	47.75	-4	4,560	-0.09%
2020/07/03	0	0.00	1	46.85	46.90	-1	4,534	-0.02%
2020/07/02	4	47.30	0	0.00	47.35	4	4,543	0.09%
2020/07/01	1	47.60	4	47.35	47.30	-3	4,521	-0.07%
2020/06/29	6	46.12	0	0.00	46.05	6	4,461	0.13%
2020/06/24	0	0.00	1	46.40	46.80	-1	4,460	-0.02%
2020/06/23	0	0.00	4	45.90	45.90	-4	4,455	-0.09%
2020/06/22	1	46.50	7	46.58	46.60	-6	4,438	-0.14%
2020/06/19	0	0.00	2	46.00	46.00	-2	4,461	-0.04%
2020/06/18	0	0.00	4	45.14	45.10	-4	4,426	-0.09%
2020/06/17	0	0.00	6	45.15	45.05	-6	4,391	-0.14%
2020/06/16	1	45.25	1	45.60	45.60	0	4,417	0.00%
2020/06/15	3	45.72	2	46.38	45.00	1	4,478	0.02%
2020/06/12	24	45.38	15	46.08	46.50	9	4,474	0.20%
2020/06/11	2	47.65	2	46.10	46.30	0	4,393	0.00%
2020/06/10	10	45.35	0	0.00	45.30	10	4,204	0.24%
2020/06/08	6	45.33	0	0.00	45.30	6	4,328	0.14%
2020/06/05	6	45.55	33	43.98	45.85	-27	4,260	-0.63%
2020/06/04	3	44.10	3	44.20	44.20	0	4,175	0.00%
2020/06/03	0	0.00	1	45.60	44.65	-1	4,185	-0.02%
2020/06/02	4	44.74	2	44.48	45.00	2	4,107	0.05%
2020/05/29	1	42.60	1	42.25	42.40	0	3,925	0.00%
2020/05/28	0	0.00	11	42.33	42.15	-11	3,943	-0.28%
2020/05/27	1	43.35	5	42.80	42.80	-4	3,904	-0.10%
2020/05/26	0	0.00	11	42.10	42.55	-11	3,843	-0.29%
2020/05/25	10	41.45	0	0.00	42.25	10	3,839	0.26%
2020/05/22	0	0.00	2	41.60	41.60	-2	3,868	-0.05%
2020/05/21	1	43.30	0	0.00	41.80	1	3,876	0.03%
2020/05/19	0	0.00	2	40.83	41.45	-2	3,818	-0.05%
2020/05/18	0	0.00	2	39.35	39.35	-2	3,856	-0.05%
2020/05/15	25	40.35	26	40.02	40.00	-1	3,860	-0.03%
2020/05/14	10	41.43	11	40.66	40.60	-1	3,874	-0.03%
2020/05/13	5	42.40	5	42.40	42.40	0	3,844	0.00%
2020/05/12	1	42.75	5	42.63	42.75	-4	3,841	-0.10%
2020/05/11	0	0.00	1	42.55	42.40	-1	3,838	-0.03%
2020/05/08	0	0.00	11	41.92	41.85	-11	3,837	-0.29%
2020/05/07	2	42.40	0	0.00	41.85	2	3,836	0.05%
2020/05/06	0	0.00	11	41.02	41.00	-11	3,807	-0.29%
2020/05/05	0	0.00	6	41.15	41.15	-6	3,824	-0.16%
2020/05/04	1	41.25	6	40.90	40.90	-5	3,857	-0.13%
2020/04/29	7	43.00	0	0.00	42.50	7	3,850	0.18%
2020/04/28	1	42.35	5	42.61	42.45	-4	3,845	-0.10%
2020/04/27	5	42.21	4	42.69	42.75	1	3,893	0.03%
2020/04/24	0	0.00	3	41.30	41.30	-3	3,820	-0.08%
2020/04/23	1	41.30	0	0.00	41.05	1	3,823	0.03%
2020/04/22	1	40.85	2	40.85	41.25	-1	3,804	-0.03%
2020/04/21	1	41.00	7	40.06	39.80	-6	3,766	-0.16%
2020/04/20	2	41.50	1	42.00	42.20	1	3,695	0.03%
2020/04/17	4	42.59	11	42.32	41.60	-7	3,670	-0.19%
2020/04/16	0	0.00	3	42.22	42.35	-3	3,527	-0.09%
2020/04/15	4	41.71	8	41.04	41.00	-4	3,469	-0.12%
2020/04/14	3	41.20	0	0.00	41.50	3	3,430	0.09%
2020/04/13	0	0.00	8	38.94	38.85	-8	3,288	-0.24%
2020/04/10	10	38.45	13	38.57	38.55	-3	3,252	-0.09%
2020/04/09	22	39.13	14	38.80	38.55	8	3,263	0.25%
2020/04/07	0	0.00	3	36.40	36.50	-3	3,124	-0.10%
2020/04/06	7	35.29	8	35.55	35.55	-1	3,130	-0.03%
2020/04/01	1	34.80	1	35.30	35.30	0	3,132	0.00%
2020/03/31	13	34.56	13	34.64	34.65	0	3,111	0.00%
2020/03/30	0	0.00	3	34.48	35.00	-3	3,082	-0.10%
2020/03/27	23	35.60	22	34.88	34.80	1	3,074	0.03%
2020/03/26	8	34.78	14	35.35	35.65	-6	3,032	-0.20%
2020/03/25	6	35.61	1	35.20	35.45	5	2,985	0.17%
2020/03/24	3	34.00	2	34.00	34.00	1	2,911	0.03%
2020/03/23	0	0.00	2	32.00	32.65	-2	2,919	-0.07%
2020/03/20	0	0.00	2	34.20	34.00	-2	2,908	-0.07%
2020/03/19	10	32.92	7	31.89	31.70	3	2,868	0.10%
2020/03/18	17	36.27	19	35.39	35.20	-2	2,785	-0.07%
2020/03/17	10	36.02	10	36.27	36.00	0	2,738	0.00%
2020/03/16	13	38.20	5	37.00	37.00	8	2,702	0.30%
2020/03/13	11	38.39	11	39.01	39.05	0	2,719	0.00%
2020/03/12	3	43.72	4	42.81	42.10	-1	2,630	-0.04%
2020/03/11	1	45.75	5	45.13	45.00	-4	2,538	-0.16%
2020/03/10	5	44.05	5	44.88	44.80	0	2,521	0.00%
2020/03/09	6	44.27	6	44.55	44.55	0	2,495	0.00%
2020/03/06	5	45.70	5	45.65	45.65	0	2,446	0.00%
2020/03/05	0	0.00	1	46.60	46.60	-1	2,455	-0.04%
2020/03/04	2	46.03	0	0.00	46.00	2	2,458	0.08%
2020/03/02	6	45.10	7	45.33	45.20	-1	2,432	-0.04%
2020/02/27	26	45.58	27	44.85	44.85	-1	2,427	-0.04%
2020/02/25	1	45.35	4	46.03	46.90	-3	2,365	-0.13%
2020/02/24	3	46.65	1	46.15	46.15	2	2,352	0.09%
2020/02/21	10	47.88	12	47.56	47.65	-2	2,345	-0.09%
2020/02/20	10	47.95	9	47.81	47.80	1	2,337	0.04%
2020/02/19	8	48.36	8	48.20	48.20	0	2,331	0.00%
2020/02/18	0	0.00	2	48.15	48.40	-2	2,295	-0.09%
2020/02/17	0	0.00	7	48.40	48.30	-7	2,334	-0.30%
2020/02/14	0	0.00	2	47.45	47.45	-2	2,350	-0.09%
2020/02/07	8	45.56	8	45.30	45.30	0	3,249	0.00%
2020/02/05	13	46.76	7	46.10	46.10	6	3,350	0.18%
2020/02/04	1	45.95	2	46.78	47.40	-1	3,391	-0.03%
2020/02/03	0	0.00	1	44.00	45.20	-1	3,480	-0.03%
2020/01/31	2	48.00	21	47.51	47.50	-19	3,623	-0.52%
2020/01/30	0	0.00	1	48.05	48.00	-1	4,256	-0.02%
2020/01/20	1	53.50	0	0.00	53.30	1	4,267	0.02%
2020/01/17	2	53.85	20	53.70	53.30	-18	4,296	-0.42%
2020/01/14	0	0.00	1	54.30	54.10	-1	4,570	-0.02%
2020/01/13	2	53.40	1	53.70	53.80	1	4,624	0.02%
2020/01/08	1	52.60	2	52.90	52.60	-1	5,326	-0.02%
2020/01/07	1	55.20	2	54.65	54.70	-1	5,663	-0.02%
2020/01/03	0	0.00	10	56.60	56.60	-10	5,665	-0.18%
2020/01/02	1	57.70	0	0.00	57.70	1	5,681	0.02%
2019/12/31	0	0.00	1	56.80	56.80	-1	5,674	-0.02%
2019/12/30	2	57.10	1	57.40	56.70	1	5,737	0.02%
2019/12/27	1	56.70	5	57.20	57.10	-4	5,690	-0.07%
2019/12/23	0	0.00	1	56.40	56.40	-1	5,716	-0.02%
2019/12/17	5	57.10	10	57.00	57.00	-5	5,855	-0.09%
2019/12/16	0	0.00	1	57.00	56.90	-1	5,898	-0.02%
2019/12/13	10	56.30	1	56.20	56.00	9	5,931	0.15%
2019/12/12	1	56.90	1	57.00	57.00	0	5,935	0.00%
2019/12/11	1	57.30	0	0.00	57.10	1	5,931	0.02%
2019/12/10	1	57.50	3	57.03	57.60	-2	5,945	-0.03%
2019/12/09	1	55.90	0	0.00	55.90	1	5,894	0.02%
2019/12/05	0	0.00	1	55.60	55.50	-1	5,982	-0.02%
2019/12/04	1	54.80	0	0.00	54.60	1	5,992	0.02%
2019/12/03	1	55.20	0	0.00	55.30	1	6,008	0.02%
2019/11/29	3	55.63	2	55.90	55.40	1	6,032	0.02%
2019/11/28	0	0.00	1	56.40	56.10	-1	6,059	-0.02%
2019/11/27	1	55.90	0	0.00	55.50	1	6,163	0.02%
2019/11/26	1	55.90	2	55.45	55.00	-1	6,273	-0.02%
2019/11/25	1	55.90	2	55.70	55.70	-1	6,379	-0.02%
2019/11/21	0	0.00	6	54.00	55.80	-6	6,645	-0.09%
2019/11/20	2	55.45	0	0.00	55.10	2	6,689	0.03%
2019/11/19	1	56.50	1	56.40	56.30	0	6,725	0.00%
2019/11/18	1	56.10	1	56.10	56.10	0	6,827	0.00%
2019/11/15	1	55.90	0	0.00	56.00	1	6,878	0.01%
2019/11/14	10	55.10	15	55.06	55.00	-5	6,901	-0.07%
2019/11/13	9	56.18	0	0.00	56.10	9	6,916	0.13%
2019/11/12	4	56.20	1	57.00	57.00	3	6,993	0.04%
2019/11/11	41	57.68	5	57.66	55.80	36	7,019	0.51%
2019/11/08	6	60.75	2	60.45	60.10	4	6,897	0.06%
2019/11/07	45	64.01	3	63.90	62.80	42	6,827	0.62%
2019/11/06	6	66.97	3	69.10	66.30	3	6,655	0.05%
2019/11/05	1	67.20	0	0.00	67.20	1	6,493	0.02%
2019/11/04	4	67.78	4.3	67.92	67.70	-0.3	6,517	0.00%
2019/11/01	5	67.16	6	67.12	67.60	-1	6,488	-0.02%
2019/10/31	7	66.19	1	66.60	66.30	6	6,466	0.09%
2019/10/30	29	66.89	23	66.78	67.20	6	6,403	0.09%
2019/10/29	18	67.74	28	67.99	67.70	-10	6,323	-0.16%
2019/10/28	1	63.20	8	63.64	63.80	-7	5,741	-0.12%
2019/10/25	2	62.80	0	0.00	62.50	2	5,747	0.03%
2019/10/24	3	63.20	1	62.90	63.20	2	5,844	0.03%
2019/10/23	14	62.53	6	62.87	62.40	8	5,862	0.14%
2019/10/22	10	64.18	11	64.22	63.00	-1	5,810	-0.02%
2019/10/21	6	62.02	6	62.13	62.80	0	5,646	0.00%
2019/10/18	9	61.91	8	61.79	62.10	1	5,594	0.02%
2019/10/17	9	61.93	15	62.19	62.10	-6	5,546	-0.11%
2019/10/16	45	63.10	27	62.96	61.40	18	5,476	0.33%
2019/10/15	13	62.29	37	61.56	64.20	-24	5,053	-0.47%
2019/10/14	5	58.70	2	58.20	58.40	3	4,701	0.06%
2019/10/09	0	0.00	1	57.90	57.60	-1	4,676	-0.02%
2019/10/08	14	57.88	8	58.68	57.80	6	4,685	0.13%
2019/10/04	3	56.80	1	58.00	56.80	2	4,681	0.04%
2019/10/03	2	56.65	0	0.00	56.90	2	4,645	0.04%
2019/09/27	14	56.28	1	56.00	55.90	13	5,072	0.26%
2019/09/26	0	0.00	2	57.10	57.10	-2	5,106	-0.04%
2019/09/25	2	58.00	1	57.80	57.80	1	5,178	0.02%
2019/09/24	1	58.50	1	58.60	58.60	0	5,201	0.00%
2019/09/23	3	57.63	3	58.40	58.90	0	5,188	0.00%
2019/09/20	6	58.08	2	59.35	57.80	4	5,158	0.08%
2019/09/19	0	0.00	16	58.18	58.30	-16	5,046	-0.32%
2019/09/18	1	57.50	3	57.97	57.20	-2	5,058	-0.04%
2019/09/17	8	56.91	0	0.00	56.80	8	5,021	0.16%
2019/09/16	1	57.50	0	0.00	57.60	1	5,045	0.02%
2019/09/12	0	0.00	3	58.10	57.80	-3	5,051	-0.06%
2019/09/11	3	57.10	0	0.00	57.00	3	5,020	0.06%
2019/09/10	6	57.07	5	57.00	57.00	1	5,016	0.02%
2019/09/09	2	57.80	2	58.20	57.80	0	5,071	0.00%
2019/09/06	4	57.10	4	56.90	56.90	0	5,046	0.00%
2019/09/05	3	57.43	0	0.00	56.80	3	5,029	0.06%
2019/09/04	4	57.10	2	57.35	57.40	2	5,006	0.04%
2019/09/03	0	0.00	1	57.20	56.90	-1	5,016	-0.02%
2019/09/02	6	56.52	7	56.77	57.10	-1	5,012	-0.02%
2019/08/30	9	57.60	1	57.70	56.80	8	5,006	0.16%
2019/08/29	12	58.28	9	58.06	58.00	3	4,901	0.06%
2019/08/28	5	58.78	12	59.37	59.20	-7	4,787	-0.15%
2019/08/27	2	58.80	12	58.47	59.50	-10	4,670	-0.21%
2019/08/26	19	56.73	13	56.83	56.80	6	4,483	0.13%
2019/08/22	10	57.11	7	57.20	57.20	3	4,483	0.07%
2019/08/21	5	55.60	17	57.22	57.50	-12	4,433	-0.27%
2019/08/20	7	56.34	15	56.07	55.80	-8	4,345	-0.18%
2019/08/19	0	0.00	2	56.70	56.90	-2	4,309	-0.05%
2019/08/16	11	56.20	8	56.70	56.10	3	4,274	0.07%
2019/08/15	1	55.80	15	55.95	56.30	-14	4,212	-0.33%
2019/08/14	17	55.36	7	56.83	55.20	10	4,113	0.24%
2019/08/13	16	55.32	15	55.76	55.90	1	3,973	0.03%
2019/08/12	2	55.15	20	54.82	55.30	-18	3,906	-0.46%
2019/08/08	2	53.40	7	53.34	53.40	-5	3,809	-0.13%
2019/08/07	1	52.40	24	52.45	52.20	-23	3,784	-0.61%
2019/08/05	18	51.59	0	0.00	50.00	18	3,728	0.48%
2019/08/02	18	52.66	44	52.31	52.30	-26	3,701	-0.70%
2019/08/01	11	54.78	1	54.80	54.40	10	3,686	0.27%
2019/07/31	11	54.92	16	55.31	55.60	-5	3,662	-0.14%
2019/07/30	12	53.42	12	54.52	54.20	0	3,576	0.00%
2019/07/29	20	54.87	0	0.00	54.10	20	3,565	0.56%
2019/07/26	13	53.89	24	54.28	55.00	-11	3,490	-0.32%
2019/07/25	3	53.40	2	53.70	53.80	1	3,391	0.03%
2019/07/24	0	0.00	1	52.60	52.60	-1	3,365	-0.03%
2019/07/23	7	52.41	2	52.40	52.40	5	3,432	0.15%
2019/07/19	13	52.35	11	52.20	52.20	2	3,482	0.06%
2019/07/18	20	52.68	21	52.10	52.10	-1	3,514	-0.03%
2019/07/17	10	53.36	11	53.37	53.30	-1	3,537	-0.03%
2019/07/16	7	53.00	8	53.31	53.30	-1	3,436	-0.03%
2019/07/15	6	52.47	6	52.70	52.70	0	3,432	0.00%
2019/07/12	6	52.80	157	52.73	52.70	-151	3,525	-4.28%	大賣/鉅額交易
2019/07/11	12	53.12	3	52.90	52.70	9	3,582	0.25%
2019/07/10	8	52.75	0	0.00	52.70	8	3,623	0.22%
2019/07/09	10	52.62	10	52.40	52.40	0	4,039	0.00%
2019/07/08	24	53.53	9	53.18	53.00	15	4,095	0.37%
2019/07/05	1	52.40	0	0.00	53.00	1	4,034	0.02%
2019/07/04	15	52.82	27	52.97	52.40	-12	4,054	-0.30%
2019/07/03	16	51.62	2	51.30	51.10	14	3,897	0.36%
2019/07/02	1	51.90	13	51.72	51.90	-12	3,988	-0.30%
2019/07/01	5	50.68	1	50.20	50.70	4	3,962	0.10%
2019/06/28	6	49.80	0	0.00	49.55	6	4,010	0.15%
2019/06/27	7	49.95	1	50.10	50.00	6	4,130	0.15%
2019/06/25	1	50.90	5	50.20	50.00	-4	4,187	-0.10%
2019/06/24	1	49.30	3	49.83	49.80	-2	4,178	-0.05%
2019/06/21	5	50.67	4	50.14	49.35	1	4,231	0.02%
2019/06/20	1	50.80	1	51.00	51.00	0	4,253	0.00%
2019/06/17	4	51.18	8	50.84	50.10	-4	4,685	-0.09%
2019/06/14	2	50.05	1	50.30	50.70	1	5,180	0.02%
2019/06/12	0	0.00	3	49.37	49.20	-3	5,318	-0.06%
2019/06/10	0	0.00	6	48.80	48.70	-6	5,361	-0.11%
2019/06/06	3	48.00	0	0.00	48.00	3	5,424	0.06%
2019/06/03	6	49.45	2	49.35	49.25	4	5,750	0.07%
2019/05/31	1	49.90	0	0.00	50.20	1	5,830	0.02%
2019/05/30	1	49.75	3	50.83	49.75	-2	5,885	-0.03%
2019/05/29	4	49.51	1	51.40	50.40	3	5,846	0.05%
2019/05/27	0	0.00	4	48.79	49.20	-4	5,793	-0.07%
2019/05/24	1	48.30	0	0.00	47.70	1	5,805	0.02%
2019/05/23	2	48.78	4	48.20	49.00	-2	5,822	-0.03%
2019/05/22	0	0.00	3	49.87	49.80	-3	6,129	-0.05%
2019/05/21	1	48.50	1	49.00	49.60	0	6,289	0.00%
2019/05/20	3	48.98	1	48.75	48.75	2	6,404	0.03%
2019/05/17	6	49.68	16	49.69	50.00	-10	6,443	-0.16%
2019/05/16	0	0.00	1	50.20	50.20	-1	6,457	-0.02%
2019/05/15	5	51.88	1	52.10	51.50	4	6,640	0.06%
2019/05/14	1	51.50	1	51.40	51.80	0	6,759	0.00%
2019/05/13	2	51.55	0	0.00	51.00	2	6,863	0.03%
2019/05/10	2	53.50	1	54.40	52.90	1	6,886	0.01%
2019/05/09	8	53.74	3	55.33	53.60	5	6,898	0.07%
2019/05/08	3	55.47	0	0.00	55.00	3	6,883	0.04%
2019/05/07	15	56.18	1	56.80	56.10	14	6,955	0.20%
2019/05/06	3	55.77	2	56.30	55.90	1	6,964	0.01%
2019/05/03	0	0.00	1	58.30	58.20	-1	6,923	-0.01%
2019/04/30	0	0.00	1	56.70	57.00	-1	6,883	-0.01%
2019/04/29	15	56.43	10	55.68	55.40	5	6,868	0.07%
2019/04/26	17	57.53	2	57.85	57.10	15	6,828	0.22%
2019/04/25	2	58.60	2	58.95	58.60	0	6,898	0.00%
2019/04/24	8	59.38	2	59.40	58.70	6	6,943	0.09%
2019/04/23	0	0.00	4	59.80	59.90	-4	6,911	-0.06%
2019/04/22	1	59.00	8	58.88	58.80	-7	6,873	-0.10%
2019/04/19	3	58.03	0	0.00	58.50	3	6,956	0.04%
2019/04/18	18	59.38	12	59.08	58.10	6	6,932	0.09%
2019/04/17	0	0.00	8	60.01	59.60	-8	6,917	-0.12%
2019/04/16	1	60.20	0	0.00	60.60	1	6,899	0.01%
2019/04/15	57	61.74	40	62.36	61.10	17	6,995	0.24%
2019/04/12	0	0.00	8	59.34	59.60	-8	6,710	-0.12%
2019/04/11	11	58.63	10	60.00	58.00	1	6,682	0.01%
2019/04/10	13	59.62	0	0.00	59.40	13	6,618	0.20%
2019/04/09	12	60.11	8	60.04	60.30	4	6,559	0.06%
2019/04/08	21	61.75	16	61.56	61.70	5	6,502	0.08%
2019/04/03	3	60.00	33	60.12	60.00	-30	6,381	-0.47%
2019/04/02	43	59.95	11	60.02	59.60	32	6,346	0.50%
2019/04/01	18	59.10	11	59.27	59.40	7	6,285	0.11%
2019/03/29	5	58.32	4	58.20	58.20	1	6,159	0.02%
2019/03/28	3	57.63	5	58.08	58.10	-2	6,165	-0.03%
2019/03/27	2	57.65	4	58.05	58.10	-2	6,192	-0.03%
2019/03/26	5	57.82	5	58.28	57.60	0	6,158	0.00%
2019/03/25	10	57.46	36	57.58	57.50	-26	6,139	-0.42%
2019/03/22	15	59.41	2	59.15	59.10	13	6,089	0.21%
2019/03/21	3	60.50	3	61.03	60.50	0	6,019	0.00%
2019/03/20	23	60.07	7.2	60.15	60.10	15.8	5,947	0.27%
2019/03/19	13	59.30	56	59.67	60.10	-43	5,852	-0.73%
2019/03/18	21	56.41	10	56.29	55.50	11	5,334	0.21%
2019/03/15	2	55.30	4	55.78	55.30	-2	5,433	-0.04%
2019/03/14	9	55.31	25	55.38	54.90	-16	5,714	-0.28%
2019/03/13	8	54.85	14	54.97	55.00	-6	5,895	-0.10%
2019/03/12	5	55.58	1	54.50	54.50	4	5,936	0.07%
2019/03/11	6	55.33	8	55.49	55.00	-2	6,024	-0.03%
2019/03/08	20	54.13	22	54.40	54.30	-2	6,167	-0.03%
2019/03/07	10	53.51	10	53.01	53.00	0	6,259	0.00%
2019/03/06	0	0.00	187	54.50	54.60	-187	6,341	-2.95%	大賣/鉅額交易
2019/03/05	6	53.50	3	53.70	53.80	3	6,336	0.05%
2019/03/04	6	52.47	0	0.00	52.50	6	6,321	0.09%
2019/02/27	1	52.70	6	52.57	52.30	-5	6,369	-0.08%
2019/02/26	3	52.83	63	53.25	52.50	-60	6,482	-0.93%
2019/02/25	104	53.39	206	53.25	53.20	-102	6,681	-1.53%	大買/大賣/鉅額交易
2019/02/22	77	53.50	13	53.59	53.50	64	6,774	0.94%
2019/02/21	51	55.33	8	55.80	54.40	43	6,807	0.63%
2019/02/20	332	54.67	7	54.60	54.30	325	6,657	4.88%	大買/鉅額交易
2019/02/19	0	0.00	135	54.07	53.70	-135	6,603	-2.04%	大賣/鉅額交易
2019/02/18	16	52.29	6	52.00	52.00	10	6,641	0.15%
2019/02/15	20	52.47	2	52.40	52.40	18	7,038	0.26%
2019/02/14	7	53.41	28	54.97	53.10	-21	7,195	-0.29%
2019/02/13	47	52.85	13	53.85	52.20	34	7,106	0.48%
2019/02/12	121	52.30	19	52.81	54.20	102	7,212	1.41%	大買/鉅額交易
2019/02/11	0	0.00	117	51.81	52.00	-117	7,137	-1.64%	大賣/鉅額交易
2019/01/30	1	51.70	6	51.05	50.90	-5	7,254	-0.07%
2019/01/29	1	50.60	1	51.80	51.80	0	7,308	0.00%
2019/01/28	10.3	51.90	38	51.46	51.60	-27.7	7,372	-0.38%
2019/01/25	1	49.75	9	50.08	50.30	-8	7,634	-0.10%
2019/01/24	7	49.46	1	49.30	49.30	6	7,777	0.08%
2019/01/23	2	49.73	1	49.85	49.65	1	7,877	0.01%
2019/01/22	3	49.68	2	49.40	49.40	1	7,930	0.01%
2019/01/21	1	49.75	1	50.10	49.60	0	8,009	0.00%
2019/01/18	5	49.23	2	49.60	49.45	3	8,180	0.04%
2019/01/17	29	50.15	0	0.00	49.35	29	8,256	0.35%
2019/01/16	1	51.10	16	51.63	51.80	-15	8,237	-0.18%
2019/01/15	3	50.67	0	0.00	50.70	3	8,293	0.04%
2019/01/14	4	50.23	1	50.50	50.50	3	8,449	0.04%
2019/01/11	22	51.09	16	52.46	50.70	6	8,592	0.07%
2019/01/10	5	51.60	11.3	51.26	51.20	-6.3	8,559	-0.07%
2019/01/09	0	0.00	14	51.75	51.60	-14	8,609	-0.16%
2019/01/08	1	50.40	1	50.30	50.60	0	8,576	0.00%
2019/01/07	16	50.36	49	50.26	50.30	-33	8,570	-0.39%
2019/01/04	2	48.23	14	47.79	48.50	-12	8,513	-0.14%
2019/01/03	7	46.84	6	46.88	46.60	1	8,602	0.01%
2019/01/02	16	47.65	8	48.85	47.50	8	8,809	0.09%
2018/12/28	8	48.14	5	48.25	48.30	3	8,878	0.03%
2018/12/27	10	48.00	22	48.65	48.00	-12	9,013	-0.13%
2018/12/26	14	47.47	3	47.58	47.10	11	9,083	0.12%
2018/12/25	11	46.79	11	48.20	48.20	0	9,276	0.00%
2018/12/24	2	47.78	1	47.85	47.85	1	9,394	0.01%
2018/12/22	14	48.73	1	48.30	48.30	13	9,637	0.13%
2018/12/21	1	47.60	23	48.95	49.00	-22	9,683	-0.23%
2018/12/20	14	47.11	2	47.00	47.00	12	9,656	0.12%
2018/12/18	11	48.07	0	0.00	48.00	11	9,619	0.11%
2018/12/17	2	48.95	0	0.00	48.80	2	9,591	0.02%
2018/12/14	1	48.50	1	49.40	49.35	0	9,598	0.00%
2018/12/13	3	48.95	3	49.17	49.30	0	9,544	0.00%
2018/12/12	6	49.59	12	49.86	49.45	-6	9,529	-0.06%
2018/12/11	0	0.00	10	48.30	48.30	-10	9,458	-0.11%
2018/12/10	23	47.11	0	0.00	46.90	23	9,421	0.24%
2018/12/07	37	49.92	9	50.07	49.35	28	9,252	0.30%
2018/12/06	14	51.72	0	0.00	51.50	14	8,950	0.16%
2018/12/05	2	55.20	2	55.10	54.90	0	8,793	0.00%
2018/12/04	15	56.49	9	56.42	56.00	6	8,855	0.07%
2018/12/03	18	55.74	23	55.50	56.10	-5	8,835	-0.06%
2018/11/30	3	53.20	17	53.59	52.90	-14	8,718	-0.16%
2018/11/29	13	51.97	13	52.95	52.00	0	8,458	0.00%
2018/11/28	6	51.05	11	51.93	51.90	-5	8,366	-0.06%
2018/11/27	1	51.00	13	50.81	51.00	-12	8,404	-0.14%
2018/11/26	3	49.23	4	49.20	49.40	-1	8,372	-0.01%
2018/11/23	16	49.71	1	48.80	48.70	15	8,377	0.18%
2018/11/22	35	51.73	5	51.82	50.60	30	8,321	0.36%
2018/11/21	0	0.00	7	53.13	53.10	-7	8,119	-0.09%
2018/11/20	2	52.45	6	52.67	52.70	-4	8,002	-0.05%
2018/11/19	1	54.20	17	53.32	53.40	-16	7,924	-0.20%
2018/11/16	10	51.60	4	52.55	51.60	6	7,764	0.08%
2018/11/15	13	51.78	14	52.64	52.40	-1	7,696	-0.01%
2018/11/14	31	52.38	58	52.25	52.50	-27	7,556	-0.36%
2018/11/13	113	49.23	21	49.43	49.50	92	7,234	1.27%	大買/
2018/11/09	9	48.62	136	48.79	48.90	-127	6,990	-1.82%	大賣/鉅額交易
2018/11/08	12	47.29	10	48.00	47.05	2	6,783	0.03%
2018/11/07	7	47.46	15	47.94	47.95	-8	6,736	-0.12%
2018/11/06	3	47.38	10	47.59	46.30	-7	6,684	-0.10%
2018/11/05	12	47.06	1	47.50	47.40	11	6,588	0.17%
2018/11/02	54	48.69	8	48.10	48.20	46	6,511	0.71%
2018/11/01	9	49.89	44	50.31	51.30	-35	6,165	-0.57%
2018/10/31	16	48.48	11	49.63	48.00	5	6,075	0.08%
2018/10/30	1	48.25	1	48.75	48.50	0	6,028	0.00%
2018/10/29	2	46.90	4	47.05	47.65	-2	6,022	-0.03%
2018/10/26	21	47.18	7	46.24	46.00	14	6,001	0.23%
2018/10/25	16	47.77	18	48.62	48.45	-2	5,967	-0.03%
2018/10/24	18	50.99	7	51.30	50.90	11	5,993	0.18%
2018/10/23	11	51.58	15	52.68	50.70	-4	5,973	-0.07%
2018/10/22	21	51.96	23	52.48	52.30	-2	6,050	-0.03%
2018/10/19	12	49.70	19	49.76	50.70	-7	5,930	-0.12%
2018/10/18	2	49.10	14	48.95	48.45	-12	5,829	-0.21%
2018/10/17	0	0.00	1	48.95	48.25	-1	5,994	-0.02%
2018/10/16	1	48.10	0	0.00	48.10	1	6,125	0.02%
2018/10/15	0	0.00	1	47.60	47.40	-1	6,159	-0.02%
2018/10/12	10	45.73	4	46.28	47.00	6	6,344	0.09%
2018/10/11	38	44.09	32	44.91	44.45	6	6,514	0.09%
2018/10/09	23	49.76	6	49.28	48.75	17	6,289	0.27%
2018/10/08	5	54.24	11	54.95	53.40	-6	6,050	-0.10%
2018/10/05	63	53.50	59	54.02	53.30	4	5,974	0.07%
2018/10/04	12	55.18	26	55.85	56.70	-14	5,850	-0.24%
2018/10/03	16	56.41	26	57.32	56.10	-10	5,789	-0.17%
2018/10/02	25	56.05	18	56.09	55.70	7	5,593	0.13%
2018/10/01	28	55.86	45	55.56	57.50	-17	5,482	-0.31%
2018/09/28	0	0.00	1	52.70	52.40	-1	5,263	-0.02%
2018/09/25	0	0.00	1	51.80	51.50	-1	5,224	-0.02%
2018/09/21	5.2	50.63	2	51.15	51.40	3.2	5,236	0.06%
2018/09/20	1	50.20	0	0.00	50.20	1	5,264	0.02%
2018/09/19	10	51.10	0	0.00	50.90	10	5,261	0.19%
2018/09/18	1	50.70	4	50.33	50.30	-3	5,259	-0.06%
2018/09/17	5	51.44	2	52.00	51.40	3	5,256	0.06%
2018/09/14	2	52.00	1	51.70	52.00	1	5,238	0.02%
2018/09/13	1	50.90	1	51.20	50.70	0	5,246	0.00%
2018/09/12	3	49.85	3	50.50	51.30	0	5,242	0.00%
2018/09/11	0	0.00	3	50.73	50.50	-3	5,246	-0.06%
2018/09/10	10	49.97	6	50.62	48.20	4	5,217	0.08%
2018/09/07	30	53.05	10	50.87	51.40	20	5,124	0.39%
2018/09/06	27	55.84	25	56.48	55.10	2	5,042	0.04%
2018/09/05	0	0.00	1	54.80	54.80	-1	4,910	-0.02%
2018/09/04	2	54.60	1	54.90	54.80	1	4,947	0.02%
2018/09/03	31	54.98	2	54.40	54.60	29	4,929	0.59%
2018/08/31	1	58.00	0	0.00	57.50	1	4,856	0.02%
2018/08/30	0	0.00	10	58.30	58.50	-10	5,008	-0.20%
2018/08/29	1	56.00	21	57.42	58.40	-20	5,200	-0.38%
2018/08/28	20	56.09	11	56.03	55.50	9	5,216	0.17%
2018/08/24	1	53.50	0	0.00	53.40	1	5,258	0.02%
2018/08/23	1	53.80	1	53.90	53.90	0	5,307	0.00%
2018/08/22	1	53.90	13	54.81	54.30	-12	5,357	-0.22%
2018/08/21	3	53.50	0	0.00	53.50	3	5,428	0.06%
2018/08/20	23	53.53	0	0.00	53.30	23	5,452	0.42%
2018/08/17	16	56.86	0	0.00	56.90	16	5,360	0.30%
2018/08/16	0	0.00	1	57.40	56.70	-1	5,465	-0.02%
2018/08/15	8	58.10	1	57.60	57.60	7	5,472	0.13%
2018/08/14	2	58.70	2	58.30	58.90	0	5,475	0.00%
2018/08/13	19	59.53	3	58.27	58.20	16	5,609	0.29%
2018/08/09	1	61.70	8	62.00	61.70	-7	5,699	-0.12%
2018/08/08	2	62.50	1	62.70	62.30	1	5,729	0.02%
2018/08/07	11	62.66	13	63.82	62.30	-2	5,763	-0.03%
2018/08/06	0	0.00	10	62.82	63.10	-10	5,704	-0.18%
2018/08/03	1	61.70	1	62.60	61.80	0	5,672	0.00%
2018/08/02	2	61.50	0	0.00	61.10	2	5,662	0.04%
2018/08/01	9	62.39	2	62.55	62.50	7	5,636	0.12%
2018/07/31	4	60.60	2	61.55	60.60	2	5,546	0.04%
2018/07/30	3	60.80	1	61.90	60.40	2	5,491	0.04%
2018/07/27	13	60.17	12	61.89	62.20	1	5,676	0.02%
2018/07/26	1	61.00	1	60.60	61.00	0	5,536	0.00%
2018/07/25	8	60.80	0	0.00	60.80	8	5,528	0.14%
2018/07/24	24	60.93	13	61.52	61.10	11	5,503	0.20%
2018/07/23	30	65.32	2	64.95	63.60	28	5,308	0.53%
2018/07/20	1	66.80	0	0.00	67.80	1	5,209	0.02%
2018/07/19	11	68.22	13	68.18	66.30	-2	5,284	-0.04%
2018/07/18	13	64.28	54	65.96	67.90	-41	5,321	-0.77%
2018/07/17	1	62.30	3	62.70	62.30	-2	5,165	-0.04%
2018/07/16	0	0.00	10	62.90	62.90	-10	5,326	-0.19%
2018/07/13	0	0.00	1	62.90	62.40	-1	5,435	-0.02%
2018/07/11	0	0.00	2.1	61.09	60.50	-2.1	6,117	-0.03%
2018/07/10	3	59.23	1	59.60	59.40	2	6,364	0.03%
2018/07/09	1	61.10	1	61.70	61.00	0	6,770	0.00%
2018/07/06	5	62.06	0	0.00	61.10	5	6,760	0.07%
2018/07/04	0	0.00	2	62.70	62.70	-2	6,764	-0.03%
2018/07/03	1	63.20	0	0.00	62.20	1	6,799	0.01%
2018/07/02	9	63.57	0	0.00	63.00	9	6,841	0.13%
2018/06/29	1	64.60	6	64.40	64.40	-5	6,841	-0.07%
2018/06/27	0	0.00	1	63.40	62.70	-1	6,849	-0.01%
2018/06/25	4	63.00	1	63.10	63.00	3	6,880	0.04%
2018/06/22	5	62.76	0	0.00	62.40	5	6,917	0.07%
2018/06/21	1	64.00	0	0.00	64.00	1	6,896	0.01%
2018/06/20	1	63.60	2	63.30	63.30	-1	6,947	-0.01%
2018/06/15	0	0.00	6	66.40	66.40	-6	6,975	-0.09%
2018/06/14	6	66.12	6	67.50	65.50	0	6,966	0.00%
2018/06/13	1	65.60	3	65.40	65.50	-2	7,088	-0.03%
2018/06/12	7	65.71	0	0.00	65.10	7	7,191	0.10%
2018/06/11	6	66.50	0	0.00	66.20	6	7,214	0.08%
2018/06/08	11	66.25	1	66.60	66.70	10	7,249	0.14%
2018/06/07	34	67.52	10	67.37	66.80	24	7,316	0.33%
2018/06/06	11	69.60	41	69.20	69.50	-30	7,194	-0.42%
2018/06/05	11	66.65	13	67.42	67.30	-2	7,006	-0.03%
2018/06/04	0	0.00	4	66.15	65.70	-4	7,034	-0.06%
2018/06/01	11.1	64.32	2	64.65	64.80	9.1	7,030	0.13%
2018/05/31	5	65.48	7	66.36	64.30	-2	7,037	-0.03%
2018/05/30	6	66.00	2	66.50	65.80	4	7,034	0.06%
2018/05/29	9	66.48	8	67.28	66.00	1	7,029	0.01%
2018/05/28	2	65.50	2	66.10	66.80	0	6,988	0.00%
2018/05/25	1	65.90	0	0.00	65.90	1	7,093	0.01%
2018/05/24	4	66.00	8	66.06	66.60	-4	7,119	-0.06%
2018/05/23	1	64.50	0	0.00	65.10	1	7,096	0.01%
2018/05/22	1	64.70	0	0.00	64.50	1	7,150	0.01%
2018/05/21	12	65.98	25	66.27	65.10	-13	7,327	-0.18%
2018/05/18	3	63.60	2	64.30	64.40	1	7,305	0.01%
2018/05/17	6	64.57	9	64.96	64.20	-3	7,663	-0.04%
2018/05/16	0	0.00	1	63.40	63.00	-1	7,943	-0.01%
2018/05/15	0	0.00	3	64.43	63.10	-3	8,215	-0.04%
2018/05/14	2	64.25	2	63.80	63.80	0	8,670	0.00%
2018/05/11	9	65.12	8	64.88	64.50	1	8,955	0.01%
2018/05/10	2	63.40	10	64.67	64.50	-8	9,567	-0.08%
2018/05/09	2	63.50	3	63.27	63.00	-1	9,803	-0.01%
2018/05/08	4	62.90	5	63.60	63.80	-1	10,168	-0.01%
2018/05/07	3	62.07	5	62.52	62.70	-2	10,436	-0.02%
2018/05/04	13	61.09	15	61.76	61.20	-2	10,847	-0.02%
2018/05/03	9	64.79	2	63.80	63.80	7	10,823	0.06%
2018/05/02	4	65.90	2	65.60	65.60	2	11,215	0.02%
2018/04/30	3	64.73	5	65.20	65.20	-2	11,407	-0.02%
2018/04/27	7	64.11	7	64.20	64.20	0	11,456	0.00%
2018/04/26	10	64.78	18	64.31	63.50	-8	11,494	-0.07%
2018/04/25	13	64.22	13	65.45	65.50	0	11,423	0.00%
2018/04/24	21	62.38	11	62.83	62.90	10	11,292	0.09%
2018/04/23	13	67.43	11	66.51	66.00	2	11,038	0.02%
2018/04/20	18	68.59	20	68.54	68.10	-2	10,952	-0.02%
2018/04/19	14	68.06	10	68.07	67.80	4	10,791	0.04%
2018/04/18	37	68.94	26	69.68	68.50	11	10,695	0.10%
2018/04/17	42	74.56	31	73.89	71.00	11	10,337	0.11%
2018/04/16	21	79.67	8	79.34	78.20	13	10,028	0.13%
2018/04/13	2.3	77.93	23	76.03	77.50	-20.7	9,783	-0.21%
2018/04/12	1	71.50	1	72.20	72.60	0	9,424	0.00%
2018/04/11	1	71.20	13	71.47	71.70	-12	9,583	-0.13%
2018/04/10	5	72.10	2	71.70	71.70	3	9,573	0.03%
2018/04/09	7	71.86	6	72.53	72.70	1	9,556	0.01%
2018/04/03	10	71.11	2	71.20	71.20	8	9,530	0.08%
2018/04/02	8	72.90	8	72.99	72.50	0	9,489	0.00%
2018/03/31	3	72.90	6	73.02	72.80	-3	9,492	-0.03%
2018/03/30	7	73.21	11	73.29	72.70	-4	9,500	-0.04%
2018/03/29	18	72.87	4	72.50	72.40	14	9,550	0.15%
2018/03/28	11	73.00	8	73.65	72.90	3	9,532	0.03%
2018/03/27	3	73.43	4	73.13	73.10	-1	9,510	-0.01%
2018/03/26	3	71.40	11	71.56	71.40	-8	9,514	-0.08%
2018/03/23	11	70.05	8	70.95	71.10	3	9,584	0.03%
2018/03/22	11	73.26	13	73.05	72.50	-2	9,572	-0.02%
2018/03/21	5	73.92	6	74.20	73.50	-1	9,582	-0.01%
2018/03/20	2	73.60	1	73.40	73.40	1	9,571	0.01%
2018/03/19	18	74.81	21	75.07	74.10	-3	9,578	-0.03%
2018/03/16	28	73.65	31	73.64	73.50	-3	9,445	-0.03%
2018/03/15	0	0.00	24	72.82	72.90	-24	9,417	-0.25%
2018/03/14	0	0.00	4	71.90	71.90	-4	9,447	-0.04%
2018/03/13	3	73.43	18	73.18	73.20	-15	9,506	-0.16%
2018/03/12	2	71.90	4	71.80	71.90	-2	9,604	-0.02%
2018/03/09	15	71.86	1	71.00	70.90	14	9,821	0.14%
2018/03/08	12	72.77	19	72.62	72.10	-7	9,799	-0.07%
2018/03/07	1	69.30	0	0.00	70.20	1	9,717	0.01%
2018/03/06	0	0.00	1.2	69.87	70.00	-1.2	9,756	-0.01%
2018/03/05	13	70.97	2	70.30	70.00	11	9,774	0.11%
2018/03/02	9	71.33	0	0.00	71.00	9	9,787	0.09%
2018/03/01	23	71.76	17	71.56	71.90	6	9,791	0.06%
2018/02/27	11	74.22	12	74.08	72.60	-1	9,849	-0.01%
2018/02/26	6	73.25	6	72.85	73.20	0	9,747	0.00%
2018/02/23	26	73.27	2	73.30	72.90	24	9,745	0.25%
2018/02/22	7	73.07	20	72.70	72.50	-13	9,784	-0.13%
2018/02/21	521	72.26	5	72.72	73.70	516	9,834	5.25%	大買/鉅額交易
2018/02/12	7	69.46	10	69.50	68.90	-3	9,840	-0.03%
2018/02/09	37	66.66	33	67.53	69.80	4	9,841	0.04%
2018/02/08	37	71.38	526	73.03	70.80	-489	9,486	-5.15%	大賣/鉅額交易
2018/02/07	7.1	79.42	5	77.94	75.50	2.1	9,260	0.02%
2018/02/06	607.2	76.70	354	78.04	76.60	253.2	9,230	2.74%	大買/大賣/鉅額交易
2018/02/05	28	85.14	32	85.32	85.00	-4	8,934	-0.04%
2018/02/02	136	92.53	592.1	92.51	91.40	-456.1	8,933	-5.11%	大買/大賣/鉅額交易
2018/02/01	88	102.74	125	103.33	101.50	-37	8,656	-0.43%	大賣/
2018/01/31	326.1	102.71	159	103.21	104.00	167.1	8,489	1.97%	大買/大賣/鉅額交易
2018/01/30	53	101.62	44	101.56	99.50	9	8,227	0.11%
2018/01/29	40	100.60	292	100.36	100.50	-252	8,091	-3.11%	大賣/鉅額交易
2018/01/26	278	96.88	55	96.78	96.80	223	7,838	2.84%	大買/鉅額交易
2018/01/25	85	95.13	111	95.06	94.70	-26	7,710	-0.34%	大賣/
2018/01/24	36	91.94	10	90.57	92.90	26	7,540	0.34%
2018/01/23	14	89.28	11	90.02	88.30	3	7,405	0.04%
2018/01/22	9	88.27	5	88.58	88.70	4	7,440	0.05%
2018/01/19	2	86.45	1	87.20	86.70	1	7,471	0.01%
2018/01/18	2	87.80	3	88.00	86.70	-1	7,480	-0.01%
2018/01/17	7	86.50	1	87.10	87.60	6	7,547	0.08%
2018/01/16	5	87.78	11	87.74	87.60	-6	7,569	-0.08%
2018/01/15	0	0.00	1	86.40	86.40	-1	7,571	-0.01%
2018/01/12	0	0.00	10	86.20	86.10	-10	7,609	-0.13%
2018/01/11	1	85.00	0	0.00	84.70	1	7,656	0.01%
2018/01/10	8	85.64	1	84.70	84.50	7	7,841	0.09%
2018/01/09	2	85.85	6	86.87	85.80	-4	7,898	-0.05%
2018/01/08	0	0.00	2	88.20	87.20	-2	7,993	-0.03%
2018/01/05	4	88.95	6	88.87	87.20	-2	7,976	-0.03%
2018/01/04	0	0.00	6	85.62	85.80	-6	7,890	-0.08%
2018/01/03	0	0.00	6	84.48	84.40	-6	7,991	-0.08%
2018/01/02	3	83.20	0	0.00	83.70	3	8,156	0.04%