TPK-KY (3673)-兆豐-麻豆券商分點個股進出

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－兆豐-麻豆券商分點個股進出

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

兆豐-麻豆券商分點個股進出
兆豐-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	36.90	0	0.00	36.70	1	2,507	0.04%
2024/04/17	1	37.00	0	0.00	37.00	1	2,582	0.04%
2024/04/16	0	0.00	2	37.55	37.25	-2	2,565	-0.08%
2024/04/12	2	38.80	3	38.80	38.80	-1	2,563	-0.04%
2024/04/11	1	39.60	0	0.00	39.45	1	2,603	0.04%
2024/04/02	3	38.65	2	38.65	38.60	1	2,462	0.04%
2024/03/21	0	0.00	1	34.80	35.10	-1	2,047	-0.05%
2024/03/06	3	35.85	3	35.10	34.85	0	1,813	0.00%
2024/01/17	0	0.00	1	34.80	34.80	-1	1,249	-0.08%
2024/01/02	1	37.25	0	0.00	38.10	1	907	0.11%
2023/12/13	0	0.00	2	34.80	34.70	-2	806	-0.25%
2023/12/07	1	35.25	0	0.00	35.25	1	841	0.12%
2023/12/06	1	35.70	0	0.00	35.50	1	843	0.12%
2023/11/28	1	35.30	1	35.60	35.60	0	870	0.00%
2023/11/24	1	35.95	3	36.25	36.05	-2	867	-0.23%
2023/11/22	2	34.80	0	0.00	35.05	2	825	0.24%
2023/11/15	0	0.00	2	33.95	33.95	-2	832	-0.24%
2023/11/09	2	32.85	0	0.00	32.85	2	885	0.23%
2023/10/31	0	0.00	1	32.20	32.05	-1	1,123	-0.09%
2023/09/28	0	0.00	1	33.70	33.65	-1	1,796	-0.06%
2023/09/05	0	0.00	2	35.50	35.55	-2	3,162	-0.06%
2023/09/01	2	35.05	0	0.00	35.20	2	3,496	0.06%
2023/08/30	0	0.00	2	34.45	34.70	-2	3,667	-0.05%
2023/07/18	0	0.00	1	40.75	40.15	-1	5,194	-0.02%
2023/07/13	1	42.10	0	0.00	41.50	1	5,946	0.02%
2023/07/12	1	42.60	0	0.00	42.05	1	5,992	0.02%
2023/07/11	2	42.45	1	42.40	42.10	1	6,128	0.02%
2023/07/10	0	0.00	2	42.90	42.45	-2	6,131	-0.03%
2023/07/07	0	0.00	17	43.87	43.10	-17	6,198	-0.27%
2023/07/05	3	46.00	0	0.00	45.55	3	6,179	0.05%
2023/07/04	15	45.83	11	45.65	45.55	4	6,114	0.07%
2023/07/03	2	45.35	0	0.00	45.35	2	6,039	0.03%
2023/06/30	2	44.30	2	44.40	44.30	0	5,949	0.00%
2023/06/29	0	0.00	1	43.50	43.90	-1	5,909	-0.02%
2023/06/26	1	45.30	1	45.00	43.95	0	5,812	0.00%
2023/06/21	15	45.06	2	45.15	45.05	13	5,673	0.23%
2023/06/20	0	0.00	13	42.80	42.70	-13	5,357	-0.24%
2023/06/19	5	41.10	67	42.28	42.50	-62	5,310	-1.17%
2023/06/16	76	42.04	1	42.05	41.85	75	5,255	1.43%
2023/06/15	0	0.00	6	42.35	42.65	-6	5,181	-0.12%
2023/06/09	2	43.08	6	42.93	42.75	-4	5,135	-0.08%
2023/06/08	3	44.25	9	43.87	43.80	-6	5,065	-0.12%
2023/06/07	7	43.39	0	0.00	43.20	7	4,933	0.14%
2023/06/02	0	0.00	5	42.58	42.35	-5	4,735	-0.11%
2023/05/31	10	42.55	5	42.35	42.40	5	4,545	0.11%
2023/05/30	0	0.00	5	41.80	42.00	-5	4,518	-0.11%
2023/05/29	5	41.75	0	0.00	41.75	5	4,490	0.11%
2023/05/26	10	42.16	13	41.16	41.00	-3	4,527	-0.07%
2023/05/25	4	41.91	0	0.00	41.60	4	4,639	0.09%
2023/05/24	0	0.00	5	41.52	41.55	-5	4,706	-0.11%
2023/05/23	0	0.00	5	41.52	41.60	-5	4,677	-0.11%
2023/05/22	22	41.54	8	41.63	41.60	14	4,624	0.30%
2023/05/18	3	41.12	0	0.00	40.50	3	4,443	0.07%
2023/05/17	1	40.45	11	39.69	40.60	-10	4,302	-0.23%
2023/05/11	1	38.40	0	0.00	37.60	1	3,987	0.03%
2023/05/04	0	0.00	24	38.26	38.95	-24	3,654	-0.66%
2023/05/03	3	37.10	0	0.00	37.05	3	3,480	0.09%
2023/04/28	31	37.47	0	0.00	37.35	31	3,468	0.89%
2023/04/21	1	38.90	0	0.00	37.50	1	3,281	0.03%
2023/04/20	1	38.80	0	0.00	38.50	1	3,166	0.03%
2023/04/19	1	42.40	20	42.15	41.25	-19	2,923	-0.65%
2023/04/17	1	38.50	0	0.00	37.75	1	2,264	0.04%
2023/04/14	5	38.14	8	38.09	37.90	-3	2,165	-0.14%
2023/04/12	11	36.84	8	36.78	36.80	3	1,947	0.15%
2023/04/11	8	36.31	23	36.57	36.40	-15	1,843	-0.81%
2023/04/10	1	34.75	0	0.00	34.60	1	1,719	0.06%
2023/03/29	0.5	34.50	0	0.00	34.65	0.5	1,665	0.03%
2023/03/27	0.3	35.15	0	0.00	35.00	0.3	1,634	0.02%
2023/03/24	2	35.60	0	0.00	35.30	2	1,629	0.12%
2023/03/23	1	35.45	1	35.45	35.15	0	1,604	0.00%
2023/03/22	6	35.54	2	35.75	35.30	4	1,593	0.25%
2023/03/17	1	34.65	0	0.00	34.35	1	1,525	0.07%
2023/03/16	4	35.16	0	0.00	34.10	4	1,501	0.27%
2023/03/15	0.1	34.80	0	0.00	34.40	0.1	1,467	0.01%
2023/03/14	0	0.00	1	35.75	35.00	-1	1,453	-0.07%
2023/03/13	7	35.56	3	35.80	35.60	4	1,411	0.28%
2023/03/09	0.1	35.65	0	0.00	35.50	0.1	1,311	0.01%
2023/03/08	5	35.90	0	0.00	36.10	5	1,277	0.39%
2023/03/06	4	36.70	6	36.61	36.50	-2	1,156	-0.17%
2023/03/02	1	34.20	0	0.00	33.90	1	1,037	0.10%
2023/03/01	5	33.95	0	0.00	33.75	5	1,000	0.50%
2023/02/24	5	34.19	0	0.00	34.20	5	970	0.51%
2023/02/23	5	35.10	7	35.02	35.05	-2	888	-0.23%
2023/02/22	3	33.13	3	33.15	33.95	0	712	0.00%
2023/02/21	1	31.90	0	0.00	31.75	1	604	0.17%
2023/02/20	0	0.00	9	32.00	31.95	-9	605	-1.49%
2023/02/07	0	0.00	1	31.40	31.10	-1	638	-0.16%
2022/12/14	10	30.90	0	0.00	30.80	10	880	1.14%
2022/11/18	1	31.30	0	0.00	31.10	1	1,075	0.09%
2022/11/16	1	30.90	0	0.00	30.80	1	1,126	0.09%
2022/11/10	1	30.30	0	0.00	30.35	1	1,242	0.08%
2022/09/01	1	35.65	0	0.00	35.60	1	1,206	0.08%
2022/08/29	1	36.05	0	0.00	36.05	1	1,214	0.08%
2022/08/26	0	0.00	1	38.00	37.50	-1	1,183	-0.08%
2022/08/23	1	36.50	0	0.00	36.40	1	1,050	0.10%
2022/08/19	0	0.00	1	36.40	36.10	-1	934	-0.11%
2022/07/29	0	0.00	2	34.25	34.30	-2	982	-0.20%
2022/06/20	0	0.00	110	33.04	33.00	-110	1,104	-9.96%	大賣/鉅額交易
2022/05/16	1	32.15	1	32.15	32.15	0	1,263	0.00%
2022/04/29	1	34.80	1	34.45	34.35	0	1,190	0.00%
2022/04/22	1	36.65	1	36.30	36.35	0	1,166	0.00%
2022/04/18	0	0.00	10	36.15	36.15	-10	1,246	-0.80%
2022/04/12	0	0.00	10	35.50	35.85	-10	1,604	-0.62%
2022/04/11	1	36.25	0	0.00	36.10	1	1,606	0.06%
2022/04/07	0	0.00	15	35.80	35.20	-15	1,597	-0.94%
2022/03/30	10	37.30	0	0.00	37.30	10	1,591	0.63%
2022/03/23	0	0.00	2	38.15	38.10	-2	1,637	-0.12%
2022/03/22	0	0.00	1	38.05	38.40	-1	1,660	-0.06%
2022/03/18	1	37.85	0	0.00	37.75	1	1,685	0.06%
2022/03/17	1	37.30	0	0.00	37.45	1	1,717	0.06%
2022/03/14	1	37.35	0	0.00	37.30	1	1,737	0.06%
2022/01/21	0	0.00	1	40.50	40.10	-1	2,545	-0.04%
2022/01/10	12	43.22	12	42.68	42.70	0	2,863	0.00%
2022/01/07	0	0.00	0.1	45.00	43.70	-0.1	2,813	0.00%
2022/01/06	0.1	43.95	1	43.90	44.00	-0.9	2,553	-0.04%
2022/01/03	0	0.00	10	42.80	42.70	-10	2,526	-0.40%
2021/12/21	0	0.00	1	42.85	42.75	-1	2,579	-0.04%
2021/11/26	0	0.00	1	41.90	40.90	-1	2,624	-0.04%
2021/11/10	0	0.00	0	40.90	40.70	0	2,409	0.00%
2021/11/02	2	42.10	2	41.15	40.75	0	2,478	0.00%
2021/11/01	15	43.70	2	43.20	43.20	13	2,378	0.55%
2021/10/29	11	42.70	0	0.00	42.50	11	2,209	0.50%
2021/10/28	0	0.00	95	44.30	44.30	-95	2,034	-4.67%
2021/10/21	0	0.00	6	37.85	37.90	-6	1,724	-0.35%
2021/10/18	0	0.00	40	37.73	37.60	-40	1,739	-2.30%
2021/10/13	1	37.20	1	37.15	37.10	0	1,809	0.00%
2021/10/06	1	38.00	0	0.00	37.75	1	1,851	0.05%
2021/09/23	2	37.50	0	0.00	37.35	2	1,968	0.10%
2021/09/17	2	39.30	0	0.00	38.75	2	2,113	0.09%
2021/08/18	0	0.00	10	39.00	39.25	-10	2,402	-0.42%
2021/07/26	1	44.00	0	0.00	44.00	1	4,858	0.02%
2021/07/19	0	0.00	1	45.00	44.95	-1	6,169	-0.02%
2021/07/14	0	0.00	1	45.35	45.30	-1	6,380	-0.02%
2021/07/06	0	0.00	1	46.60	46.50	-1	6,703	-0.01%
2021/06/29	1	47.50	0	0.00	46.95	1	6,981	0.01%
2021/06/22	0	0.00	1	45.50	45.25	-1	7,092	-0.01%
2021/06/09	0	0.00	1	45.60	45.75	-1	7,290	-0.01%
2021/06/01	1	47.50	0	0.00	47.30	1	7,887	0.01%
2021/05/24	0	0.00	1	44.60	45.35	-1	9,303	-0.01%
2021/05/20	0	0.00	1	44.70	44.20	-1	9,300	-0.01%
2021/05/19	1	44.50	0	0.00	45.55	1	9,265	0.01%
2021/05/18	1	44.25	0	0.00	45.30	1	9,254	0.01%
2021/05/17	2	45.50	1	43.40	43.40	1	9,214	0.01%
2021/05/14	0	0.00	1	48.60	48.20	-1	9,147	-0.01%
2021/05/12	163	50.41	253.2	53.12	50.20	-90.2	8,880	-1.02%	大買/大賣/
2021/05/11	1	51.70	4	51.23	51.00	-3	8,570	-0.04%
2021/05/07	1	51.90	2	51.35	51.80	-1	8,306	-0.01%
2021/05/04	102	50.80	0.2	54.00	49.45	101.8	7,886	1.29%	大買/鉅額交易
2021/05/03	1.2	53.37	1	56.50	54.30	0.2	7,340	0.00%
2021/04/29	3	55.00	2	55.25	54.20	1	7,002	0.01%
2021/04/28	54	54.60	2	55.15	55.40	52	6,796	0.77%
2021/04/27	0	0.00	184	56.59	56.70	-184	6,320	-2.91%	大賣/鉅額交易
2021/04/26	0	0.00	2	51.50	51.60	-2	5,953	-0.03%
2021/04/23	0	0.00	1	50.20	50.70	-1	5,875	-0.02%
2021/04/21	2.1	50.89	6	50.90	50.60	-3.9	5,941	-0.07%
2021/04/20	1	51.50	0	0.00	51.50	1	5,881	0.02%
2021/04/19	1	51.00	1	51.90	51.10	0	5,832	0.00%
2021/04/16	10	50.38	5	50.48	49.85	5	5,667	0.09%
2021/04/09	0	0.00	1	49.60	49.50	-1	5,567	-0.02%
2021/04/08	1	52.50	1	52.10	52.20	0	5,458	0.00%
2021/04/07	2	51.40	0	0.00	51.50	2	5,365	0.04%
2021/04/06	0	0.00	1	50.80	50.80	-1	5,325	-0.02%
2021/03/31	0.1	50.30	40	50.33	50.20	-39.9	5,278	-0.76%
2021/03/23	0	0.00	40	49.70	49.70	-40	5,191	-0.77%
2021/03/22	0	0.00	1	50.10	50.50	-1	5,131	-0.02%
2021/03/17	1	49.80	0	0.00	49.20	1	5,263	0.02%
2021/03/16	1	49.90	0	0.00	49.30	1	5,242	0.02%
2021/03/12	0	0.00	1	50.50	50.30	-1	5,247	-0.02%
2021/03/11	0	0.00	20	50.70	50.70	-20	5,268	-0.38%
2021/03/10	11	50.38	10	50.85	50.30	1	5,244	0.02%
2021/03/09	1	50.60	1	50.50	51.30	0	5,193	0.00%
2021/03/05	22	49.82	22	49.39	49.15	0	5,033	0.00%
2021/03/03	10	48.25	12	48.78	49.10	-2	4,795	-0.04%
2021/03/02	13	49.66	0	0.00	48.10	13	4,671	0.28%
2021/02/26	1	49.05	16	50.01	50.20	-15	4,017	-0.37%
2021/02/05	0	0.00	10	43.60	43.70	-10	3,442	-0.29%
2021/02/03	0	0.00	19	42.70	42.65	-19	3,446	-0.55%
2021/01/27	2	43.80	0	0.00	43.80	2	3,789	0.05%
2021/01/22	0	0.00	1	42.90	43.15	-1	3,775	-0.03%
2021/01/20	5	44.15	5	44.06	43.45	0	3,747	0.00%
2021/01/15	1	46.50	0	0.00	45.65	1	3,672	0.03%
2021/01/14	2	45.50	1	45.70	46.15	1	3,537	0.03%
2021/01/11	0	0.00	2	45.00	45.25	-2	3,491	-0.06%
2021/01/06	1	45.80	0	0.00	45.55	1	3,535	0.03%
2021/01/05	8	47.03	0	0.00	46.75	8	3,511	0.23%
2020/12/30	0	0.00	2	46.28	46.50	-2	3,450	-0.06%
2020/12/28	0	0.00	8	46.70	46.60	-8	3,419	-0.23%
2020/12/24	0	0.00	1	45.30	45.65	-1	3,385	-0.03%
2020/12/23	0	0.00	1	45.05	45.00	-1	3,362	-0.03%
2020/12/22	0	0.00	5	46.40	45.60	-5	3,377	-0.15%
2020/12/18	1	46.50	0	0.00	46.50	1	3,378	0.03%
2020/12/15	5	45.10	0	0.00	43.90	5	3,294	0.15%
2020/12/14	0	0.00	5	43.85	44.70	-5	3,329	-0.15%
2020/12/10	0	0.00	1	47.55	46.55	-1	3,273	-0.03%
2020/12/08	0	0.00	6	47.80	47.65	-6	3,227	-0.19%
2020/12/07	1	47.80	2	47.85	48.10	-1	3,192	-0.03%
2020/12/04	1	47.50	0	0.00	47.50	1	3,174	0.03%
2020/12/03	1	47.25	0	0.00	47.30	1	3,190	0.03%
2020/12/02	0	0.00	12	48.20	48.00	-12	3,185	-0.38%
2020/12/01	0	0.00	5	47.75	47.45	-5	3,154	-0.16%
2020/11/30	0	0.00	8	46.40	46.80	-8	3,153	-0.25%
2020/11/27	4	46.80	0	0.00	46.70	4	3,468	0.12%
2020/11/17	7	45.88	0	0.00	45.75	7	3,721	0.19%
2020/11/16	1	46.35	0	0.00	46.30	1	3,831	0.03%
2020/11/11	0	0.00	5	46.65	46.55	-5	3,953	-0.13%
2020/11/10	8	46.10	0	0.00	46.10	8	4,035	0.20%
2020/11/09	10	46.83	3	46.55	46.35	7	4,039	0.17%
2020/11/06	15	48.62	1.4	49.11	48.20	13.6	3,974	0.34%
2020/11/04	2	49.98	0	0.00	49.95	2	3,935	0.05%
2020/11/03	0	0.00	2	50.30	50.20	-2	4,172	-0.05%
2020/11/02	1	49.25	0	0.00	49.05	1	4,324	0.02%
2020/10/29	0	0.00	1	49.55	50.20	-1	5,013	-0.02%
2020/10/28	0	0.00	17	49.96	49.60	-17	5,864	-0.29%
2020/10/27	0	0.00	6	51.17	50.90	-6	6,091	-0.10%
2020/10/26	2	51.10	2.6	51.44	51.30	-0.6	6,158	-0.01%
2020/10/23	7	52.97	20	52.90	52.30	-13	6,175	-0.21%
2020/10/22	0	0.00	21	52.00	52.10	-21	6,157	-0.34%
2020/10/20	11	51.60	0	0.00	51.60	11	6,186	0.18%
2020/10/19	20	51.70	0	0.00	51.90	20	6,246	0.32%
2020/10/16	5	51.60	10	51.20	51.10	-5	6,416	-0.08%
2020/10/15	23	51.37	10	52.40	52.50	13	6,494	0.20%
2020/10/14	44	50.32	20	50.61	50.50	24	6,415	0.37%
2020/10/13	0	0.00	30	49.50	50.50	-30	6,414	-0.47%
2020/09/22	0	0.00	1	50.90	51.00	-1	6,726	-0.01%
2020/09/18	1	52.40	0	0.00	53.00	1	6,713	0.01%
2020/09/17	0	0.00	5	53.10	52.30	-5	6,733	-0.07%
2020/09/16	55	52.33	10	51.70	51.80	45	6,734	0.67%
2020/09/15	0	0.00	1	52.70	52.80	-1	6,707	-0.01%
2020/09/10	1	50.70	0	0.00	50.00	1	6,757	0.01%
2020/09/08	1	50.70	2	50.05	50.00	-1	6,791	-0.01%
2020/09/07	3	51.73	0	0.00	51.00	3	6,866	0.04%
2020/09/04	21	52.03	6	52.17	52.60	15	7,056	0.21%
2020/09/03	8	53.65	3	53.70	53.30	5	7,034	0.07%
2020/09/02	7	54.99	17	54.82	53.60	-10	6,995	-0.14%
2020/09/01	10	52.98	23	54.10	54.10	-13	6,747	-0.19%
2020/08/31	1	49.15	0	0.00	49.20	1	6,630	0.02%
2020/08/27	4	50.00	0	0.00	49.90	4	6,667	0.06%
2020/08/26	0	0.00	0.2	50.40	50.10	-0.2	6,812	0.00%
2020/08/24	10	50.70	0	0.00	50.40	10	6,799	0.15%
2020/08/20	11	50.09	2	51.00	50.00	9	6,892	0.13%
2020/08/19	0	0.00	4	54.10	53.20	-4	6,765	-0.06%
2020/08/18	0	0.00	1	54.40	53.70	-1	6,689	-0.01%
2020/08/17	1	53.90	0	0.00	53.50	1	6,637	0.02%
2020/08/14	51	53.59	50	53.90	53.90	1	6,688	0.01%
2020/08/12	11	53.69	0	0.00	53.30	11	6,543	0.17%
2020/08/11	0	0.00	2	54.50	55.30	-2	6,474	-0.03%
2020/08/07	61	57.92	1	55.10	55.10	60	6,362	0.94%
2020/08/06	67	57.41	61	58.10	58.40	6	6,139	0.10%
2020/08/05	62	57.20	51	57.60	58.00	11	6,004	0.18%
2020/08/04	4	57.73	6	57.77	57.50	-2	5,790	-0.03%
2020/08/03	23	53.52	39	55.53	56.20	-16	5,322	-0.30%
2020/07/31	0	0.00	173	51.90	51.90	-173	4,519	-3.83%	大賣/鉅額交易
2020/07/30	0	0.00	2	47.33	47.20	-2	4,277	-0.05%
2020/07/29	1	44.65	0	0.00	46.25	1	4,222	0.02%
2020/07/27	3	46.47	2	45.55	45.15	1	4,237	0.02%
2020/07/24	3	46.15	5	46.81	46.05	-2	4,246	-0.05%
2020/07/23	14	47.81	0	0.00	47.15	14	4,253	0.33%
2020/07/22	45	48.08	1	47.90	47.80	44	4,254	1.03%
2020/07/13	0	0.00	20	45.30	45.90	-20	4,265	-0.47%
2020/07/09	0	0.00	20	47.00	46.60	-20	4,459	-0.45%
2020/07/07	0	0.00	6	48.00	46.80	-6	4,490	-0.13%
2020/07/02	2	47.10	1	47.30	47.35	1	4,543	0.02%
2020/07/01	0	0.00	5	47.86	47.30	-5	4,521	-0.11%
2020/06/29	1	46.30	0	0.00	46.05	1	4,461	0.02%
2020/06/24	0	0.00	2	46.80	46.80	-2	4,460	-0.04%
2020/06/23	30	46.45	0	0.00	45.90	30	4,455	0.67%
2020/06/22	0	0.00	6	46.79	46.60	-6	4,438	-0.14%
2020/06/19	0	0.00	1	45.65	46.00	-1	4,461	-0.02%
2020/06/18	1	45.00	0	0.00	45.10	1	4,426	0.02%
2020/06/17	1	45.05	1	45.60	45.05	0	4,391	0.00%
2020/06/16	0	0.00	32	45.50	45.60	-32	4,417	-0.72%
2020/06/15	1	45.05	1	46.25	45.00	0	4,478	0.00%
2020/06/12	6	46.04	2	45.65	46.50	4	4,474	0.09%
2020/06/11	2	47.33	30	46.00	46.30	-28	4,393	-0.64%
2020/06/10	1	45.10	1	45.50	45.30	0	4,204	0.00%
2020/06/08	50	45.62	50	45.38	45.30	0	4,328	0.00%
2020/06/05	5	45.80	7	44.20	45.85	-2	4,260	-0.05%
2020/06/04	2	44.05	0	0.00	44.20	2	4,175	0.05%
2020/06/03	57	45.11	60	44.63	44.65	-3	4,185	-0.07%
2020/06/02	40	44.37	30	45.05	45.00	10	4,107	0.24%
2020/06/01	0	0.00	2	43.00	43.45	-2	3,947	-0.05%
2020/05/29	40	42.07	40	42.41	42.40	0	3,925	0.00%
2020/05/28	50	43.08	50	42.15	42.15	0	3,943	0.00%
2020/05/27	0	0.00	1	43.30	42.80	-1	3,904	-0.03%
2020/05/25	24	41.25	24	42.50	42.25	0	3,839	0.00%
2020/05/21	1	43.00	0	0.00	41.80	1	3,876	0.03%
2020/05/11	32	42.45	30	42.40	42.40	2	3,838	0.05%
2020/05/07	0	0.00	10	42.10	41.85	-10	3,836	-0.26%
2020/05/04	10	41.00	0	0.00	40.90	10	3,857	0.26%
2020/04/30	70	42.59	0	0.00	42.05	70	3,858	1.81%
2020/04/29	50	42.73	53	42.53	42.50	-3	3,850	-0.08%
2020/04/27	0	0.00	10	42.50	42.75	-10	3,893	-0.26%
2020/04/24	10	41.10	10	41.30	41.30	0	3,820	0.00%
2020/04/23	20	41.55	21	41.05	41.05	-1	3,823	-0.03%
2020/04/22	10	40.46	34	40.88	41.25	-24	3,804	-0.63%
2020/04/21	30	40.40	2	40.30	39.80	28	3,766	0.74%
2020/04/20	20	42.13	0	0.00	42.20	20	3,695	0.54%
2020/04/17	53	42.83	52	41.85	41.60	1	3,670	0.03%
2020/04/16	0	0.00	10	42.45	42.35	-10	3,527	-0.28%
2020/04/15	41	41.37	20	41.00	41.00	21	3,469	0.61%
2020/04/14	0	0.00	40	40.54	41.50	-40	3,430	-1.17%
2020/04/13	0	0.00	5	39.64	38.85	-5	3,288	-0.15%
2020/04/10	22	38.45	20	38.55	38.55	2	3,252	0.06%
2020/04/09	23	39.02	12	39.88	38.55	11	3,263	0.34%
2020/04/08	0	0.00	1	37.15	37.50	-1	3,168	-0.03%
2020/04/07	26	36.19	26	36.50	36.50	0	3,124	0.00%
2020/03/31	5	34.40	0	0.00	34.65	5	3,111	0.16%
2020/03/26	10	34.80	10	35.20	35.65	0	3,032	0.00%
2020/03/25	20	35.39	20	35.30	35.45	0	2,985	0.00%
2020/03/20	10	33.65	50	33.30	34.00	-40	2,908	-1.38%
2020/03/19	31	32.96	61	31.76	31.70	-30	2,868	-1.05%
2020/03/18	20	37.25	0	0.00	35.20	20	2,785	0.72%
2020/03/17	0	0.00	130	35.96	36.00	-130	2,738	-4.75%	大賣/鉅額交易
2020/03/16	10	38.80	0	0.00	37.00	10	2,702	0.37%
2020/03/13	25	38.98	50	38.20	39.05	-25	2,719	-0.92%
2020/03/12	10	44.20	0	0.00	42.10	10	2,630	0.38%
2020/03/11	0	0.00	8	45.05	45.00	-8	2,538	-0.32%
2020/03/09	11	44.19	0	0.00	44.55	11	2,495	0.44%
2020/03/04	0	0.00	6	46.02	46.00	-6	2,458	-0.24%
2020/03/03	1	46.60	0	0.00	46.85	1	2,464	0.04%
2020/03/02	0	0.00	1	44.40	45.20	-1	2,432	-0.04%
2020/02/26	1	47.20	0	0.00	46.40	1	2,382	0.04%
2020/02/25	0	0.00	5	47.00	46.90	-5	2,365	-0.21%
2020/02/24	5	46.75	0	0.00	46.15	5	2,352	0.21%
2020/02/20	2	47.75	0	0.00	47.80	2	2,337	0.09%
2020/02/19	0	0.00	2	49.00	48.20	-2	2,331	-0.09%
2020/02/18	45	48.25	3	47.95	48.40	42	2,295	1.83%
2020/02/17	1	47.20	20	48.33	48.30	-19	2,334	-0.81%
2020/02/13	20	47.65	10	47.00	47.00	10	2,483	0.40%
2020/02/12	20	46.40	21	47.30	47.40	-1	2,698	-0.04%
2020/02/10	21	44.29	20	45.00	45.05	1	3,051	0.03%
2020/02/06	1	46.45	1	46.50	46.75	0	3,275	0.00%
2020/02/05	0	0.00	1	47.00	46.10	-1	3,350	-0.03%
2020/02/04	3	47.40	0	0.00	47.40	3	3,391	0.09%
2020/02/03	1	44.00	131	44.68	45.20	-130	3,480	-3.74%	大賣/鉅額交易
2020/01/31	4	48.05	0	0.00	47.50	4	3,623	0.11%
2020/01/30	20	48.05	0	0.00	48.00	20	4,256	0.47%
2020/01/15	5	53.50	0	0.00	53.40	5	4,389	0.11%
2020/01/13	5	53.20	0	0.00	53.80	5	4,624	0.11%
2020/01/08	20	53.20	0	0.00	52.60	20	5,326	0.38%
2019/12/26	20	56.90	20	56.70	56.70	0	5,673	0.00%
2019/12/20	1	56.30	0	0.00	56.20	1	5,724	0.02%
2019/12/19	30	56.70	0	0.00	56.50	30	5,743	0.52%
2019/12/18	9	57.50	9	57.26	56.90	0	5,766	0.00%
2019/12/16	1	56.90	0	0.00	56.90	1	5,898	0.02%
2019/12/13	0	0.00	26	56.13	56.00	-26	5,931	-0.44%
2019/12/11	10	57.50	0	0.00	57.10	10	5,931	0.17%
2019/12/09	1	55.90	0	0.00	55.90	1	5,894	0.02%
2019/12/06	0	0.00	10	55.60	55.60	-10	5,930	-0.17%
2019/12/05	3	55.20	3	55.60	55.50	0	5,982	0.00%
2019/12/03	10	55.20	0	0.00	55.30	10	6,008	0.17%
2019/11/27	0	0.00	5	55.50	55.50	-5	6,163	-0.08%
2019/11/26	12	55.50	2	55.70	55.00	10	6,273	0.16%
2019/11/22	10	55.50	1	55.40	55.40	9	6,591	0.14%
2019/11/21	35	54.47	30	55.65	55.80	5	6,645	0.08%
2019/11/20	40	55.93	30	55.10	55.10	10	6,689	0.15%
2019/11/19	33	56.10	33	56.44	56.30	0	6,725	0.00%
2019/11/18	2	56.30	20	56.10	56.10	-18	6,827	-0.26%
2019/11/15	20	55.90	0	0.00	56.00	20	6,878	0.29%
2019/11/14	0	0.00	22	55.30	55.00	-22	6,901	-0.32%
2019/11/13	2	56.20	0	0.00	56.10	2	6,916	0.03%
2019/11/12	60	56.43	60	56.95	57.00	0	6,993	0.00%
2019/11/11	3	56.40	0	0.00	55.80	3	7,019	0.04%
2019/11/08	69	61.09	60	60.10	60.10	9	6,897	0.13%
2019/11/07	113	64.53	10	63.15	62.80	103	6,827	1.51%	大買/鉅額交易
2019/11/06	86	67.19	56	67.85	66.30	30	6,655	0.45%
2019/11/05	115	67.72	115	67.31	67.20	0	6,493	0.00%	大買/大賣/
2019/11/04	61	67.71	61	67.70	67.70	0	6,517	0.00%
2019/11/01	1	66.90	51	67.01	67.60	-50	6,488	-0.77%
2019/10/31	40	66.25	40	66.30	66.30	0	6,466	0.00%
2019/10/30	56	66.91	41	67.19	67.20	15	6,403	0.23%
2019/10/29	4	68.08	58	67.44	67.70	-54	6,323	-0.85%
2019/10/25	51	62.58	50	62.50	62.50	1	5,747	0.02%
2019/10/23	5	62.40	0	0.00	62.40	5	5,862	0.09%
2019/10/22	52	63.51	52	63.02	63.00	0	5,810	0.00%
2019/10/21	0	0.00	1	61.60	62.80	-1	5,646	-0.02%
2019/10/18	0	0.00	2	61.90	62.10	-2	5,594	-0.04%
2019/10/17	70	61.79	0	0.00	62.10	70	5,546	1.26%
2019/10/16	82	62.81	2	64.70	61.40	80	5,476	1.46%
2019/10/15	6	61.92	206	64.17	64.20	-200	5,053	-3.96%	大賣/鉅額交易
2019/10/09	20	57.40	20	57.38	57.60	0	4,676	0.00%
2019/10/08	50	58.10	50	57.80	57.80	0	4,685	0.00%
2019/10/07	0	0.00	1	57.60	58.00	-1	4,676	-0.02%
2019/10/04	51	57.07	1	57.70	56.80	50	4,681	1.07%
2019/10/02	0	0.00	20	57.00	57.10	-20	4,791	-0.42%
2019/09/27	10	56.00	20	56.29	55.90	-10	5,072	-0.20%
2019/09/26	40	58.20	0	0.00	57.10	40	5,106	0.78%
2019/09/25	20	57.85	20	57.80	57.80	0	5,178	0.00%
2019/09/24	20	58.60	20	58.60	58.60	0	5,201	0.00%
2019/09/20	41	58.49	8	57.80	57.80	33	5,158	0.64%
2019/09/17	30	57.20	30	56.90	56.80	0	5,021	0.00%
2019/09/16	30	57.63	31	57.60	57.60	-1	5,045	-0.02%
2019/09/12	20	57.70	20	57.80	57.80	0	5,051	0.00%
2019/09/11	20	56.90	20	57.00	57.00	0	5,020	0.00%
2019/09/10	21	57.33	0	0.00	57.00	21	5,016	0.42%
2019/09/09	11	57.90	13	58.52	57.80	-2	5,071	-0.04%
2019/09/06	30	57.10	30	56.90	56.90	0	5,046	0.00%
2019/09/05	10	57.29	10	56.80	56.80	0	5,029	0.00%
2019/09/03	20	56.90	0	0.00	56.90	20	5,016	0.40%
2019/09/02	33	57.00	30	57.10	57.10	3	5,012	0.06%
2019/08/30	50	57.68	50	56.90	56.80	0	5,006	0.00%
2019/08/29	42	58.39	41	58.10	58.00	1	4,901	0.02%
2019/08/28	50	59.64	60	58.90	59.20	-10	4,787	-0.21%
2019/08/27	1	58.40	1	58.50	59.50	0	4,670	0.00%
2019/08/26	0	0.00	20	56.80	56.80	-20	4,483	-0.45%
2019/08/23	0	0.00	2	57.90	57.90	-2	4,476	-0.04%
2019/08/22	50	57.48	50	57.13	57.20	0	4,483	0.00%
2019/08/21	0	0.00	41	56.44	57.50	-41	4,433	-0.92%
2019/08/20	40	56.95	0	0.00	55.80	40	4,345	0.92%
2019/08/19	30	56.43	31	56.78	56.90	-1	4,309	-0.02%
2019/08/16	21	56.02	1	56.30	56.10	20	4,274	0.47%
2019/08/15	1	55.60	5	56.02	56.30	-4	4,212	-0.09%
2019/08/14	54	56.46	21	55.15	55.20	33	4,113	0.80%
2019/08/13	40	55.05	40	55.80	55.90	0	3,973	0.00%
2019/08/12	0	0.00	20	54.50	55.30	-20	3,906	-0.51%
2019/08/08	10	53.40	20	52.80	53.40	-10	3,809	-0.26%
2019/08/07	40	52.20	90	52.16	52.20	-50	3,784	-1.32%
2019/08/06	30	49.00	30	51.73	52.20	0	3,783	0.00%
2019/08/05	20	51.30	30	50.33	50.00	-10	3,728	-0.27%
2019/08/01	41	55.08	42	54.43	54.40	-1	3,686	-0.03%
2019/07/31	60	54.73	61	55.52	55.60	-1	3,662	-0.03%
2019/07/30	53	53.82	52	54.65	54.20	1	3,576	0.03%
2019/07/29	32	55.04	31	54.11	54.10	1	3,565	0.03%
2019/07/26	26	54.24	20	54.80	55.00	6	3,490	0.17%
2019/07/25	15	53.03	10	53.80	53.80	5	3,391	0.15%
2019/07/24	20	52.60	20	52.75	52.60	0	3,365	0.00%
2019/07/19	1	52.50	0	0.00	52.20	1	3,482	0.03%
2019/07/18	10	53.00	10	52.30	52.10	0	3,514	0.00%
2019/07/17	25	53.92	25	53.36	53.30	0	3,537	0.00%
2019/07/15	30	52.93	30	52.70	52.70	0	3,432	0.00%
2019/07/12	20	52.65	0	0.00	52.70	20	3,525	0.57%
2019/07/11	51	53.16	51	52.75	52.70	0	3,582	0.00%
2019/07/10	30	52.90	30	52.70	52.70	0	3,623	0.00%
2019/07/09	20	52.55	40	52.48	52.40	-20	4,039	-0.50%
2019/07/08	21	53.45	21	53.05	53.00	0	4,095	0.00%
2019/07/05	30	52.23	32	52.71	53.00	-2	4,034	-0.05%
2019/07/04	20	52.70	21	53.50	52.40	-1	4,054	-0.02%
2019/07/03	20	51.60	20	51.10	51.10	0	3,897	0.00%
2019/07/02	38	50.99	42	51.76	51.90	-4	3,988	-0.10%
2019/06/27	20	50.05	20	50.00	50.00	0	4,130	0.00%
2019/06/26	1	49.95	3	49.93	49.70	-2	4,161	-0.05%
2019/06/25	20	50.50	20	51.50	50.00	0	4,187	0.00%
2019/06/24	2	49.85	0	0.00	49.80	2	4,178	0.05%
2019/06/21	5	49.80	2	51.15	49.35	3	4,231	0.07%
2019/06/17	21	50.47	22	50.24	50.10	-1	4,685	-0.02%
2019/06/14	1	50.10	0	0.00	50.70	1	5,180	0.02%
2019/06/12	20	49.75	20	49.20	49.20	0	5,318	0.00%
2019/06/11	30	49.77	20	49.70	49.60	10	5,363	0.19%
2019/06/04	20	49.70	20	49.30	49.30	0	5,692	0.00%
2019/05/30	40	50.63	32	49.84	49.75	8	5,885	0.14%
2019/05/29	18	50.40	19	50.63	50.40	-1	5,846	-0.02%
2019/05/28	22	49.09	20	49.30	49.00	2	5,787	0.03%
2019/05/27	1	48.25	0	0.00	49.20	1	5,793	0.02%
2019/05/24	31	48.73	31	47.77	47.70	0	5,805	0.00%
2019/05/23	1	48.20	1	48.70	49.00	0	5,822	0.00%
2019/05/22	21	49.62	10	49.90	49.80	11	6,129	0.18%
2019/05/21	20	48.60	20	49.05	49.60	0	6,289	0.00%
2019/05/20	20	49.00	20	48.75	48.75	0	6,404	0.00%
2019/05/17	21	49.54	20	50.00	50.00	1	6,443	0.02%
2019/05/16	40	50.80	41	50.21	50.20	-1	6,457	-0.02%
2019/05/15	50	51.72	50	51.50	51.50	0	6,640	0.00%
2019/05/10	52	54.24	51	52.69	52.90	1	6,886	0.01%
2019/05/09	1	55.80	1	55.50	53.60	0	6,898	0.00%
2019/05/06	51	55.71	51	55.91	55.90	0	6,964	0.00%
2019/05/03	0	0.00	1	58.20	58.20	-1	6,923	-0.01%
2019/05/02	0	0.00	1	57.40	57.60	-1	6,905	-0.01%
2019/04/29	56	56.29	53	55.50	55.40	3	6,868	0.04%
2019/04/24	100	59.60	102	58.71	58.70	-2	6,943	-0.03%	大賣/
2019/04/23	50	58.40	50	60.00	59.90	0	6,911	0.00%
2019/04/22	60	59.28	50	58.80	58.80	10	6,873	0.15%
2019/04/19	50	58.70	51	58.50	58.50	-1	6,956	-0.01%
2019/04/18	52	60.30	50	58.30	58.10	2	6,932	0.03%
2019/04/17	3	60.70	0	0.00	59.60	3	6,917	0.04%
2019/04/16	51	60.42	50	60.60	60.60	1	6,899	0.01%
2019/04/15	55	61.31	60	61.17	61.10	-5	6,995	-0.07%
2019/04/12	0	0.00	2	58.65	59.60	-2	6,710	-0.03%
2019/04/11	100	59.59	105	58.00	58.00	-5	6,682	-0.07%	大賣/
2019/04/10	52	60.17	51	59.42	59.40	1	6,618	0.02%
2019/04/09	82	60.63	82	60.30	60.30	0	6,559	0.00%
2019/04/08	50	61.84	51	61.72	61.70	-1	6,502	-0.02%
2019/04/03	52	60.00	50	60.00	60.00	2	6,381	0.03%
2019/04/02	100	59.85	100	59.53	59.60	0	6,346	0.00%
2019/04/01	0	0.00	26	58.55	59.40	-26	6,285	-0.41%
2019/03/28	3	57.87	1	58.10	58.10	2	6,165	0.03%
2019/03/27	2	57.75	2	57.90	58.10	0	6,192	0.00%
2019/03/26	0	0.00	1	57.90	57.60	-1	6,158	-0.02%
2019/03/25	5	57.40	0	0.00	57.50	5	6,139	0.08%
2019/03/22	0	0.00	2	59.65	59.10	-2	6,089	-0.03%
2019/03/21	2	61.00	0	0.00	60.50	2	6,019	0.03%
2019/03/20	30	59.60	30	60.07	60.10	0	5,947	0.00%
2019/03/19	1	60.50	1	60.50	60.10	0	5,852	0.00%
2019/03/14	0	0.00	4	55.35	54.90	-4	5,714	-0.07%
2019/03/13	0	0.00	1	55.00	55.00	-1	5,895	-0.02%
2019/03/11	2	56.00	0	0.00	55.00	2	6,024	0.03%
2019/03/08	2	54.90	6	54.63	54.30	-4	6,167	-0.06%
2019/03/07	50	53.68	52	53.00	53.00	-2	6,259	-0.03%
2019/03/06	51	54.38	50	54.60	54.60	1	6,341	0.02%
2019/02/27	20	52.10	10	52.70	52.30	10	6,369	0.16%
2019/02/26	73	53.24	60	52.50	52.50	13	6,482	0.20%
2019/02/25	54	53.93	60	53.20	53.20	-6	6,681	-0.09%
2019/02/22	30	53.50	30	53.50	53.50	0	6,774	0.00%
2019/02/21	52	55.14	3	55.07	54.40	49	6,807	0.72%
2019/02/20	0	0.00	8	54.65	54.30	-8	6,657	-0.12%
2019/02/19	4	53.40	9	53.47	53.70	-5	6,603	-0.08%
2019/02/18	35	52.26	60	52.15	52.00	-25	6,641	-0.38%
2019/02/14	5	53.44	7	54.99	53.10	-2	7,195	-0.03%
2019/02/13	97	52.66	94	52.49	52.20	3	7,106	0.04%
2019/02/12	0	0.00	1	53.50	54.20	-1	7,212	-0.01%
2019/01/30	35	51.62	30	50.90	50.90	5	7,254	0.07%
2019/01/29	0	0.00	2	50.80	51.80	-2	7,308	-0.03%
2019/01/28	2	52.00	2	51.80	51.60	0	7,372	0.00%
2019/01/25	0	0.00	3	50.00	50.30	-3	7,634	-0.04%
2019/01/24	0	0.00	1	49.30	49.30	-1	7,777	-0.01%
2019/01/23	1	49.65	1	49.60	49.65	0	7,877	0.00%
2019/01/22	0	0.00	3	49.60	49.40	-3	7,930	-0.04%
2019/01/21	1	50.20	0	0.00	49.60	1	8,009	0.01%
2019/01/18	50	49.00	51	49.56	49.45	-1	8,180	-0.01%
2019/01/17	4	50.00	1	49.70	49.35	3	8,256	0.04%
2019/01/16	0	0.00	20	51.00	51.80	-20	8,237	-0.24%
2019/01/14	20	50.30	20	50.50	50.50	0	8,449	0.00%
2019/01/11	50	51.80	50	50.80	50.70	0	8,592	0.00%
2019/01/10	20	51.30	20	51.30	51.20	0	8,559	0.00%
2019/01/09	55	51.35	50	51.30	51.60	5	8,609	0.06%
2019/01/08	50	50.18	63	50.57	50.60	-13	8,576	-0.15%
2019/01/07	1	50.20	0	0.00	50.30	1	8,570	0.01%
2019/01/04	31	46.77	20	47.50	48.50	11	8,513	0.13%
2019/01/03	50	46.55	73	46.91	46.60	-23	8,602	-0.27%
2018/12/27	2	48.00	0	0.00	48.00	2	9,013	0.02%
2018/12/21	0	0.00	1	46.65	49.00	-1	9,683	-0.01%
2018/12/20	1	46.70	0	0.00	47.00	1	9,656	0.01%
2018/12/19	1	48.40	0	0.00	48.10	1	9,624	0.01%
2018/12/18	0	0.00	2	48.23	48.00	-2	9,619	-0.02%
2018/12/17	1	48.90	1	49.45	48.80	0	9,591	0.00%
2018/12/14	2	48.75	1	49.65	49.35	1	9,598	0.01%
2018/12/13	12	49.10	4	48.99	49.30	8	9,544	0.08%
2018/12/12	2	49.55	3	49.48	49.45	-1	9,529	-0.01%
2018/12/11	0	0.00	22	47.96	48.30	-22	9,458	-0.23%
2018/12/10	26	46.58	1	47.00	46.90	25	9,421	0.27%
2018/12/07	156	50.11	6	49.72	49.35	150	9,252	1.62%	大買/鉅額交易
2018/12/06	146	52.69	382	52.99	51.50	-236	8,950	-2.64%	大買/大賣/鉅額交易
2018/12/05	39	55.10	37	54.61	54.90	2	8,793	0.02%
2018/12/04	2	56.60	1	56.50	56.00	1	8,855	0.01%
2018/12/03	34	54.35	22	54.90	56.10	12	8,835	0.14%
2018/11/30	26	52.51	28	53.21	52.90	-2	8,718	-0.02%
2018/11/29	32	52.42	40	52.17	52.00	-8	8,458	-0.09%
2018/11/28	23	50.84	21	51.88	51.90	2	8,366	0.02%
2018/11/27	52	50.21	52	50.90	51.00	0	8,404	0.00%
2018/11/26	31	49.38	30	49.93	49.40	1	8,372	0.01%
2018/11/23	63	50.27	32	48.74	48.70	31	8,377	0.37%
2018/11/22	81	53.01	121	50.69	50.60	-40	8,321	-0.48%	大賣/
2018/11/21	5	53.00	5	52.90	53.10	0	8,119	0.00%
2018/11/20	50	52.70	50	52.70	52.70	0	8,002	0.00%
2018/11/19	2	53.05	1	52.70	53.40	1	7,924	0.01%
2018/11/16	52	52.65	3	53.07	51.60	49	7,764	0.63%
2018/11/15	22	52.54	20	52.40	52.40	2	7,696	0.03%
2018/11/14	2	52.30	4	52.68	52.50	-2	7,556	-0.03%
2018/11/13	21	49.58	1	49.85	49.50	20	7,234	0.28%
2018/11/12	0	0.00	1	48.70	48.95	-1	7,046	-0.01%
2018/11/09	1	49.00	5	48.71	48.90	-4	6,990	-0.06%
2018/11/08	0	0.00	2	48.80	47.05	-2	6,783	-0.03%
2018/11/07	0	0.00	16	47.40	47.95	-16	6,736	-0.24%
2018/11/06	51	47.62	50	46.35	46.30	1	6,684	0.01%
2018/11/02	133	48.51	82	47.93	48.20	51	6,511	0.78%	大買/
2018/11/01	0	0.00	32	51.03	51.30	-32	6,165	-0.52%
2018/10/31	100	49.40	1	49.70	48.00	99	6,075	1.63%
2018/10/30	44	47.46	44	48.48	48.50	0	6,028	0.00%
2018/10/29	50	47.52	50	46.80	47.65	0	6,022	0.00%
2018/10/26	81	47.82	60	45.80	46.00	21	6,001	0.35%
2018/10/25	0	0.00	34	48.80	48.45	-34	5,967	-0.57%
2018/10/24	50	51.70	0	0.00	50.90	50	5,993	0.83%
2018/10/23	27	51.55	1	52.50	50.70	26	5,973	0.44%
2018/10/22	10	52.40	1	51.50	52.30	9	6,050	0.15%
2018/10/12	50	47.36	153	45.50	47.00	-103	6,344	-1.62%	大賣/鉅額交易
2018/10/11	19	44.30	3	44.62	44.45	16	6,514	0.25%
2018/10/09	81	53.37	168	49.46	48.75	-87	6,289	-1.38%	大賣/
2018/10/08	31.1	53.65	30	53.83	53.40	1.1	6,050	0.02%
2018/10/05	24	54.65	20	53.30	53.30	4	5,974	0.07%
2018/10/04	58	55.56	55	55.87	56.70	3	5,850	0.05%
2018/10/03	41	56.45	40	57.24	56.10	1	5,789	0.02%
2018/10/02	30	56.20	40	55.70	55.70	-10	5,593	-0.18%
2018/10/01	6	55.05	6	56.67	57.50	0	5,482	0.00%
2018/09/28	0	0.00	1	52.50	52.40	-1	5,263	-0.02%
2018/09/21	50	50.90	0	0.00	51.40	50	5,236	0.95%
2018/09/20	0	0.00	5	50.30	50.20	-5	5,264	-0.09%
2018/09/12	10	49.70	10	50.70	51.30	0	5,242	0.00%
2018/09/11	0	0.00	20	49.05	50.50	-20	5,246	-0.38%
2018/09/10	1	50.10	0	0.00	48.20	1	5,217	0.02%
2018/08/31	2	58.05	2	57.50	57.50	0	4,856	0.00%
2018/08/30	3	58.60	3	58.43	58.50	0	5,008	0.00%
2018/08/29	1	57.70	1	58.10	58.40	0	5,200	0.00%
2018/08/28	0	0.00	1	56.10	55.50	-1	5,216	-0.02%
2018/08/22	3	54.60	2	54.30	54.30	1	5,357	0.02%
2018/08/21	2	53.20	2	53.50	53.50	0	5,428	0.00%
2018/08/20	23	53.33	3	55.17	53.30	20	5,452	0.37%
2018/08/16	50	55.77	40	56.71	56.70	10	5,465	0.18%
2018/08/13	51	59.78	1	59.10	58.20	50	5,609	0.89%
2018/08/06	50	62.50	50	63.08	63.10	0	5,704	0.00%
2018/08/03	0	0.00	2	62.10	61.80	-2	5,672	-0.04%
2018/08/02	2	62.65	1	62.20	61.10	1	5,662	0.02%
2018/08/01	63	62.55	6	62.93	62.50	57	5,636	1.01%
2018/07/31	4	60.70	4	61.80	60.60	0	5,546	0.00%
2018/07/30	5	60.56	0	0.00	60.40	5	5,491	0.09%
2018/07/25	1	61.20	1	61.70	60.80	0	5,528	0.00%
2018/07/24	1	60.80	0	0.00	61.10	1	5,503	0.02%
2018/07/23	191	65.45	151	63.76	63.60	40	5,308	0.75%	大買/大賣/
2018/07/20	51	66.81	101	67.20	67.80	-50	5,209	-0.96%	大賣/
2018/07/19	43	68.11	34	68.65	66.30	9	5,284	0.17%
2018/07/18	4	65.40	27	65.80	67.90	-23	5,321	-0.43%
2018/07/17	10	62.70	0	0.00	62.30	10	5,165	0.19%
2018/07/12	2	60.70	2	61.70	61.70	0	5,790	0.00%
2018/07/11	0	0.00	3	59.30	60.50	-3	6,117	-0.05%
2018/07/10	1	59.70	1	59.50	59.40	0	6,364	0.00%
2018/07/09	3	61.30	0	0.00	61.00	3	6,770	0.04%
2018/07/06	30	62.50	0	0.00	61.10	30	6,760	0.44%
2018/07/05	10	63.60	0	0.00	61.70	10	6,752	0.15%
2018/07/03	1	63.10	0	0.00	62.20	1	6,799	0.01%
2018/07/02	3	63.80	71	63.14	63.00	-68	6,841	-0.99%
2018/06/28	0	0.00	11	62.48	62.70	-11	6,809	-0.16%
2018/06/19	20	65.90	0	0.00	65.00	20	6,953	0.29%
2018/06/15	1	65.60	0	0.00	66.40	1	6,975	0.01%
2018/06/11	0	0.00	1	66.80	66.20	-1	7,214	-0.01%
2018/06/07	26	67.73	25	67.78	66.80	1	7,316	0.01%
2018/06/06	3	69.23	5	69.34	69.50	-2	7,194	-0.03%
2018/06/05	1	66.40	0	0.00	67.30	1	7,006	0.01%
2018/05/29	33	66.24	2	67.20	66.00	31	7,029	0.44%
2018/05/28	0	0.00	1	66.00	66.80	-1	6,988	-0.01%
2018/05/25	2	66.10	0	0.00	65.90	2	7,093	0.03%
2018/05/24	1	65.70	50	65.60	66.60	-49	7,119	-0.69%
2018/05/23	0	0.00	1	64.80	65.10	-1	7,096	-0.01%
2018/05/21	1	65.80	0	0.00	65.10	1	7,327	0.01%
2018/05/17	1	65.60	1	65.00	64.20	0	7,663	0.00%
2018/05/16	0	0.00	3	62.80	63.00	-3	7,943	-0.04%
2018/05/09	0	0.00	2	63.70	63.00	-2	9,803	-0.02%
2018/05/08	0	0.00	1	63.30	63.80	-1	10,168	-0.01%
2018/05/07	0	0.00	7	62.63	62.70	-7	10,436	-0.07%
2018/05/04	18	61.41	15	61.30	61.20	3	10,847	0.03%
2018/05/03	20	64.50	0	0.00	63.80	20	10,823	0.18%
2018/04/30	50	65.10	51	65.16	65.20	-1	11,407	-0.01%
2018/04/26	20	63.00	0	0.00	63.50	20	11,494	0.17%
2018/04/25	3	65.00	51	64.81	65.50	-48	11,423	-0.42%
2018/04/24	51	62.83	1	62.80	62.90	50	11,292	0.44%
2018/04/23	73	67.61	1	67.50	66.00	72	11,038	0.65%
2018/04/20	5	68.90	32	68.48	68.10	-27	10,952	-0.25%
2018/04/19	30	67.67	0	0.00	67.80	30	10,791	0.28%
2018/04/18	12	67.75	10	68.50	68.50	2	10,695	0.02%
2018/04/17	42	75.81	60	73.20	71.00	-18	10,337	-0.17%
2018/04/16	14	79.68	5	78.40	78.20	9	10,028	0.09%
2018/04/13	0	0.00	7	76.04	77.50	-7	9,783	-0.07%
2018/04/12	0	0.00	3	72.30	72.60	-3	9,424	-0.03%
2018/04/11	13	71.18	17	72.02	71.70	-4	9,583	-0.04%
2018/04/10	31	72.28	30	71.70	71.70	1	9,573	0.01%
2018/04/09	4	72.35	3	71.40	72.70	1	9,556	0.01%
2018/04/03	11	70.97	0	0.00	71.20	11	9,530	0.12%
2018/04/02	0	0.00	5	72.88	72.50	-5	9,489	-0.05%
2018/03/31	0	0.00	2	72.85	72.80	-2	9,492	-0.02%
2018/03/30	1	73.80	1	73.40	72.70	0	9,500	0.00%
2018/03/28	23	72.87	0	0.00	72.90	23	9,532	0.24%
2018/03/27	2	73.00	2	72.80	73.10	0	9,510	0.00%
2018/03/23	2	70.60	0	0.00	71.10	2	9,584	0.02%
2018/03/22	1	73.70	0	0.00	72.50	1	9,572	0.01%
2018/03/21	1	73.70	0	0.00	73.50	1	9,582	0.01%
2018/03/20	30	73.54	1	73.70	73.40	29	9,571	0.30%
2018/03/19	1	74.70	4	74.70	74.10	-3	9,578	-0.03%
2018/03/16	1	74.10	3	73.70	73.50	-2	9,445	-0.02%
2018/03/14	10	72.06	4	72.60	71.90	6	9,447	0.06%
2018/03/13	4	73.48	18	73.24	73.20	-14	9,506	-0.15%
2018/03/12	1	72.10	4	71.95	71.90	-3	9,604	-0.03%
2018/03/09	16	70.83	5	72.62	70.90	11	9,821	0.11%
2018/03/08	0	0.00	5	72.66	72.10	-5	9,799	-0.05%
2018/03/07	31	69.44	30	70.17	70.20	1	9,717	0.01%
2018/03/06	1	70.10	0	0.00	70.00	1	9,756	0.01%
2018/03/05	10	71.13	4	70.90	70.00	6	9,774	0.06%
2018/03/02	2	71.10	0	0.00	71.00	2	9,787	0.02%
2018/03/01	1	71.60	0	0.00	71.90	1	9,791	0.01%
2018/02/26	2	72.80	1	72.80	73.20	1	9,747	0.01%
2018/02/23	2	72.80	0	0.00	72.90	2	9,745	0.02%
2018/02/22	7	72.43	5	73.50	72.50	2	9,784	0.02%
2018/02/21	2	72.55	2	72.00	73.70	0	9,834	0.00%
2018/02/12	6	70.95	6	69.67	68.90	0	9,840	0.00%
2018/02/09	7	66.39	6	69.18	69.80	1	9,841	0.01%
2018/02/08	52	71.20	1	75.10	70.80	51	9,486	0.54%
2018/02/07	13	76.22	2	78.80	75.50	11	9,260	0.12%
2018/02/06	73.1	77.70	1	76.50	76.60	72.1	9,230	0.78%
2018/02/05	10	85.39	1	84.80	85.00	9	8,934	0.10%
2018/02/02	40	92.30	0	0.00	91.40	40	8,933	0.45%
2018/01/31	0	0.00	26	101.19	104.00	-26	8,489	-0.31%
2018/01/30	3	102.83	3	103.50	99.50	0	8,227	0.00%
2018/01/29	0	0.00	19	100.95	100.50	-19	8,091	-0.23%
2018/01/26	0	0.00	1	96.80	96.80	-1	7,838	-0.01%
2018/01/25	2	95.45	21	94.97	94.70	-19	7,710	-0.25%
2018/01/24	2	90.90	7	91.29	92.90	-5	7,540	-0.07%
2018/01/23	0	0.00	1	90.30	88.30	-1	7,405	-0.01%
2018/01/22	0	0.00	7	88.83	88.70	-7	7,440	-0.09%
2018/01/18	5	87.84	4	87.73	86.70	1	7,480	0.01%
2018/01/16	21	87.18	22	87.80	87.60	-1	7,569	-0.01%
2018/01/15	1	86.30	0	0.00	86.40	1	7,571	0.01%
2018/01/12	0	0.00	6	86.12	86.10	-6	7,609	-0.08%
2018/01/11	7	84.74	0	0.00	84.70	7	7,656	0.09%
2018/01/10	2	85.90	1	85.00	84.50	1	7,841	0.01%
2018/01/08	2	88.30	4	87.73	87.20	-2	7,993	-0.03%
2018/01/05	4	89.55	1	89.30	87.20	3	7,976	0.04%
2018/01/04	0	0.00	1	84.90	85.80	-1	7,890	-0.01%
2018/01/03	1	84.60	12	84.42	84.40	-11	7,991	-0.14%
2018/01/02	1	83.40	0	0.00	83.70	1	8,156	0.01%