TPK-KY (3673)-兆豐-忠孝券商分點個股進出

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
38.30
漲跌
▼0.65
漲幅
-1.67%
成交量
1,270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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/29	0	0.00	1	38.80	38.95	-1	2,535	-0.04%
2024/04/25	1	36.80	0	0.00	36.70	1	2,507	0.04%
2024/04/24	4	36.85	0	0.00	37.15	4	2,521	0.16%
2024/04/23	1	36.00	0	0.00	36.45	1	2,542	0.04%
2024/04/22	3	36.23	5.3	36.95	36.00	-2.3	2,579	-0.09%
2024/04/19	3	36.50	0	0.00	36.30	3	2,585	0.12%
2024/04/18	1	37.50	0	37.35	37.70	1	2,577	0.04%
2024/04/17	4	37.20	0	0.00	37.00	4	2,582	0.15%
2024/04/16	3	37.47	0	0.00	37.25	3	2,565	0.12%
2024/04/15	6	38.49	0	0.00	38.05	6	2,557	0.23%
2024/04/11	5	39.63	0	0.00	39.45	5	2,603	0.19%
2024/04/10	0	0.00	2.4	39.86	40.35	-2.4	2,595	-0.09%
2024/04/08	1	38.55	0	0.00	38.65	1	2,582	0.04%
2024/04/03	13	39.32	13	39.29	39.10	0	2,546	0.00%
2024/04/02	6	38.30	8	38.60	38.60	-2	2,462	-0.08%
2024/04/01	7	38.20	5	38.05	38.10	2	2,394	0.08%
2024/03/29	0	0.00	0.9	36.75	36.85	-0.9	2,312	-0.04%
2024/03/28	2	37.20	3	37.23	36.90	-1	2,288	-0.04%
2024/03/27	0	0.00	3	36.48	36.45	-3	2,223	-0.13%
2024/03/26	1	36.05	2	36.68	35.95	-1	2,181	-0.05%
2024/03/25	0	0.00	5	36.25	36.25	-5	2,128	-0.23%
2024/03/21	6	35.09	6	34.85	35.10	0	2,047	0.00%
2024/03/15	1	34.00	0	0.00	34.15	1	2,008	0.05%
2024/03/14	0	0.00	1	34.95	34.45	-1	1,985	-0.05%
2024/03/12	0	0.00	1	34.75	35.05	-1	1,957	-0.05%
2024/03/11	0	0.00	24	33.56	33.85	-24	1,933	-1.24%
2024/03/08	0	0.00	1	35.15	34.90	-1	1,884	-0.05%
2024/03/07	1	34.95	1	35.35	34.85	0	1,843	0.00%
2024/03/06	0	0.00	6	35.50	34.85	-6	1,813	-0.33%
2024/02/27	2	35.00	0	0.00	35.00	2	1,737	0.12%
2024/02/23	1	36.30	0	0.00	35.65	1	1,730	0.06%
2024/02/21	1	36.85	0	0.00	36.65	1	1,699	0.06%
2024/02/19	10	37.49	0	0.00	37.50	10	1,693	0.59%
2024/02/16	9	37.17	6.9	36.65	37.35	2.1	1,662	0.13%
2024/02/05	2	34.60	0	0.00	34.45	2	1,549	0.13%
2024/02/02	7	34.86	0	0.00	34.80	7	1,537	0.46%
2024/02/01	1	35.65	0	0.00	35.50	1	1,508	0.07%
2024/01/26	2	37.80	3	37.58	36.35	-1	1,447	-0.07%
2024/01/24	3	36.70	1	36.35	36.70	2	1,352	0.15%
2024/01/18	1	35.50	1	35.50	35.70	0	1,266	0.00%
2024/01/17	9	34.91	0	0.00	34.80	9	1,249	0.72%
2024/01/15	1	36.20	1	36.20	36.25	0	1,173	0.00%
2024/01/12	1	35.85	0	0.00	35.35	1	1,165	0.09%
2024/01/09	1	36.00	0	0.00	35.80	1	1,132	0.09%
2024/01/08	0	0.00	1	36.90	36.50	-1	1,113	-0.09%
2024/01/05	6	38.53	0	0.00	37.40	6	1,096	0.55%
2024/01/04	5	37.00	0	0.00	37.05	5	1,012	0.49%
2024/01/03	0	0.00	1	38.30	37.25	-1	972	-0.10%
2024/01/02	1	38.40	0	0.00	38.10	1	907	0.11%
2023/12/27	0	0.00	1	35.85	35.85	-1	808	-0.12%
2023/12/22	0	0.00	2	34.75	34.30	-2	789	-0.25%
2023/12/15	4	35.60	0	0.00	35.30	4	808	0.49%
2023/12/14	2	35.00	0	0.00	35.05	2	802	0.25%
2023/12/07	1	35.10	0	0.00	35.25	1	841	0.12%
2023/12/04	0	0.00	13	36.02	35.85	-13	834	-1.56%
2023/11/30	1	35.15	1	35.65	35.60	0	844	0.00%
2023/11/29	0	0.00	5	35.60	35.50	-5	854	-0.59%
2023/11/27	0	0.00	1	35.60	35.05	-1	872	-0.11%
2023/11/24	0	0.00	2	36.35	36.05	-2	867	-0.23%
2023/11/21	0	0.00	0.1	35.05	34.90	-0.1	832	-0.01%
2023/11/20	0	0.00	2	35.20	35.35	-2	835	-0.24%
2023/11/16	0.1	34.95	1	35.10	34.85	-0.9	842	-0.11%
2023/11/15	0	0.00	1	33.90	33.95	-1	832	-0.12%
2023/11/06	0	0.00	3	33.35	33.35	-3	1,083	-0.28%
2023/11/03	0	0.00	4	32.80	32.75	-4	1,092	-0.37%
2023/10/31	1	32.00	1	32.90	32.05	0	1,123	0.00%
2023/10/26	2	32.00	0	0.00	32.00	2	1,190	0.17%
2023/10/25	0	0.00	1	32.75	32.70	-1	1,201	-0.08%
2023/10/23	1	32.00	0	0.00	32.00	1	1,233	0.08%
2023/10/20	2	32.15	0	0.00	32.35	2	1,255	0.16%
2023/10/19	6	32.96	0	0.00	32.70	6	1,286	0.47%
2023/10/18	2	33.28	0	0.00	33.15	2	1,304	0.15%
2023/10/17	2	34.15	0	0.00	33.75	2	1,329	0.15%
2023/10/16	1	34.50	0	0.00	34.40	1	1,368	0.07%
2023/10/13	0	0.00	11	34.96	34.90	-11	1,439	-0.76%
2023/10/06	1	34.00	2	34.00	34.05	-1	1,538	-0.06%
2023/10/03	1	34.50	0	0.00	34.35	1	1,641	0.06%
2023/09/26	1	33.80	0	0.00	33.75	1	1,952	0.05%
2023/09/21	7	33.65	0	0.00	33.40	7	2,131	0.33%
2023/09/18	2	34.38	0	0.00	34.60	2	2,360	0.08%
2023/09/15	6	34.50	0	0.00	34.55	6	2,680	0.22%
2023/09/14	0	0.00	11	35.14	35.30	-11	2,747	-0.40%
2023/09/13	0	0.00	1	34.85	34.80	-1	2,804	-0.04%
2023/09/12	1	34.35	0	0.00	34.50	1	2,885	0.03%
2023/09/11	8	34.65	0	0.00	34.55	8	2,926	0.27%
2023/09/08	3	34.90	0	0.00	35.05	3	2,952	0.10%
2023/09/07	1	35.00	0	0.00	35.10	1	2,994	0.03%
2023/09/06	1	35.25	0	0.00	35.15	1	3,042	0.03%
2023/09/05	1	35.50	1	35.75	35.55	0	3,162	0.00%
2023/09/01	0	0.00	1	35.20	35.20	-1	3,496	-0.03%
2023/08/29	3	34.10	0	0.00	34.25	3	3,756	0.08%
2023/08/22	1	34.25	0	0.00	34.15	1	4,187	0.02%
2023/08/21	0	0.00	3	35.43	34.85	-3	4,221	-0.07%
2023/08/18	4	34.75	1	35.25	34.35	3	4,239	0.07%
2023/08/16	1	34.20	0	0.00	34.50	1	4,380	0.02%
2023/08/14	2	34.10	0	0.00	34.45	2	4,550	0.04%
2023/08/11	1	35.00	0	0.00	35.30	1	4,726	0.02%
2023/08/10	4	35.50	10	35.05	35.40	-6	4,741	-0.13%
2023/08/09	0	0.00	1	38.20	38.50	-1	4,654	-0.02%
2023/08/07	7	38.80	0	0.00	38.85	7	4,715	0.15%
2023/08/02	1	38.50	0	0.00	38.35	1	4,876	0.02%
2023/08/01	1	39.00	0	0.00	39.15	1	4,892	0.02%
2023/07/31	2	39.30	0	0.00	39.15	2	4,954	0.04%
2023/07/28	4	40.19	3	39.90	39.90	1	5,099	0.02%
2023/07/24	3	39.17	0	0.00	39.40	3	5,107	0.06%
2023/07/20	3	41.40	3	40.90	40.80	0	5,113	0.00%
2023/07/19	3	40.33	5	40.09	40.00	-2	5,127	-0.04%
2023/07/18	5	40.80	0	0.00	40.15	5	5,194	0.10%
2023/07/14	3	41.42	0	0.00	41.25	3	5,904	0.05%
2023/07/13	2	41.75	0	0.00	41.50	2	5,946	0.03%
2023/07/11	2	42.20	0	0.00	42.10	2	6,128	0.03%
2023/07/10	3	42.63	0	0.00	42.45	3	6,131	0.05%
2023/07/07	15	43.08	0	0.00	43.10	15	6,198	0.24%
2023/07/06	1	45.30	1	45.25	45.30	0	6,206	0.00%
2023/07/04	1	45.50	0	0.00	45.55	1	6,114	0.02%
2023/07/03	0	0.00	5	45.66	45.35	-5	6,039	-0.08%
2023/06/30	1	43.50	1	44.45	44.30	0	5,949	0.00%
2023/06/29	12	43.53	0	0.00	43.90	12	5,909	0.20%
2023/06/28	3	43.18	0	43.20	43.25	3	5,876	0.05%
2023/06/27	2	43.00	0	0.00	43.05	2	5,870	0.03%
2023/06/26	6	44.13	2	45.30	43.95	4	5,812	0.07%
2023/06/21	14	45.15	4	44.95	45.05	10	5,673	0.18%
2023/06/20	4	42.59	5	43.05	42.70	-1	5,357	-0.02%
2023/06/16	9	42.08	5	41.85	41.85	4	5,255	0.08%
2023/06/15	3	42.53	0	0.00	42.65	3	5,181	0.06%
2023/06/14	9	42.71	4	42.80	42.40	5	5,159	0.10%
2023/06/13	1	42.70	0	0.00	42.70	1	5,169	0.02%
2023/06/12	7	42.60	2	42.88	42.80	5	5,144	0.10%
2023/06/09	12	43.17	33	42.83	42.75	-21	5,135	-0.41%
2023/06/08	10	43.70	24	44.12	43.80	-14	5,065	-0.28%
2023/06/07	34	44.04	17	43.25	43.20	17	4,933	0.34%
2023/06/06	0	0.00	21	43.33	43.95	-21	4,808	-0.44%
2023/06/05	0	0.00	16	43.19	42.90	-16	4,731	-0.34%
2023/06/02	1	42.65	0	0.00	42.35	1	4,735	0.02%
2023/06/01	2	43.45	0	0.00	43.25	2	4,749	0.04%
2023/05/31	0	0.00	5	42.45	42.40	-5	4,545	-0.11%
2023/05/30	6	42.03	0	0.00	42.00	6	4,518	0.13%
2023/05/29	9	41.75	10	41.70	41.75	-1	4,490	-0.02%
2023/05/26	3	41.40	0	0.00	41.00	3	4,527	0.07%
2023/05/25	2	41.65	6	41.86	41.60	-4	4,639	-0.09%
2023/05/24	0	0.00	0.1	41.40	41.55	-0.1	4,706	0.00%
2023/05/23	8	41.96	0	0.00	41.60	8	4,677	0.17%
2023/05/22	6	41.48	1	41.85	41.60	5	4,624	0.11%
2023/05/19	0	0.00	1	40.00	40.30	-1	4,515	-0.02%
2023/05/18	0	0.00	13	40.83	40.50	-13	4,443	-0.29%
2023/05/17	0	0.00	20.1	40.25	40.60	-20.1	4,302	-0.47%
2023/05/15	0	0.00	9	38.08	38.30	-9	4,023	-0.22%
2023/05/10	2	38.50	0	0.00	38.45	2	3,927	0.05%
2023/05/09	5	38.95	5.2	38.93	39.55	-0.2	3,851	-0.01%
2023/05/08	0	0.00	10	39.05	38.75	-10	3,758	-0.27%
2023/05/05	53	38.24	35	38.74	38.30	18	3,720	0.48%
2023/05/04	6	38.28	10	38.71	38.95	-4	3,654	-0.11%
2023/05/03	2	37.05	0.2	37.20	37.05	1.8	3,480	0.05%
2023/05/02	0.1	37.70	0	0.00	37.50	0.1	3,473	0.00%
2023/04/28	0.2	37.40	4	37.40	37.35	-3.8	3,468	-0.11%
2023/04/26	0.1	37.30	0	0.00	37.20	0.1	3,407	0.00%
2023/04/25	0.1	37.10	125	37.02	36.90	-124.9	3,382	-3.69%	大賣/鉅額交易
2023/04/24	25	37.67	2	37.75	37.70	23	3,331	0.69%
2023/04/21	14	37.97	40	37.50	37.50	-26	3,281	-0.79%
2023/04/20	32.1	38.85	188	40.30	38.50	-155.9	3,166	-4.93%	大賣/鉅額交易
2023/04/19	128	41.96	43	42.23	41.25	85	2,923	2.91%	大買/
2023/04/18	0	0.00	30	41.50	41.50	-30	2,349	-1.28%
2023/04/17	35	37.94	7	38.15	37.75	28	2,264	1.24%
2023/04/14	0	0.00	5	38.00	37.90	-5	2,165	-0.23%
2023/04/13	3	36.40	0	0.00	36.25	3	1,988	0.15%
2023/04/12	5	36.50	8	37.03	36.80	-3	1,947	-0.15%
2023/04/11	30	35.80	7	36.09	36.40	23	1,843	1.25%
2023/04/10	0	0.00	11	33.87	34.60	-11	1,719	-0.64%
2023/04/07	21	33.95	0	0.00	33.95	21	1,695	1.24%
2023/04/06	1	33.85	0	0.00	34.05	1	1,688	0.06%
2023/03/31	33	34.18	0	0.00	34.25	33	1,679	1.96%
2023/03/30	2	34.40	0	0.00	34.30	2	1,673	0.12%
2023/03/29	4	34.19	0	0.00	34.65	4	1,665	0.24%
2023/03/28	1	34.30	3	34.35	34.30	-2	1,666	-0.12%
2023/03/27	1	35.10	52	35.02	35.00	-51	1,634	-3.12%
2023/03/24	94	35.65	6	35.38	35.30	88	1,629	5.40%
2023/03/23	1	35.15	10	35.35	35.15	-9	1,604	-0.56%
2023/03/22	5	35.40	106	35.58	35.30	-101	1,593	-6.34%	大賣/鉅額交易
2023/03/21	7	34.70	0	0.00	34.75	7	1,549	0.45%
2023/03/17	0	34.58	0	0.00	34.35	0	1,525	0.00%
2023/03/16	2	34.20	0	0.00	34.10	2	1,501	0.13%
2023/03/15	28	34.69	0	0.00	34.40	28	1,467	1.91%
2023/03/14	24	34.97	5	35.06	35.00	19	1,453	1.31%
2023/03/13	0	0.00	1	35.80	35.60	-1	1,411	-0.07%
2023/03/10	65	34.73	0	0.00	34.50	65	1,357	4.79%
2023/03/09	1	35.60	0	0.00	35.50	1	1,311	0.08%
2023/03/08	47	35.97	4	36.15	36.10	43	1,277	3.37%
2023/03/07	8	36.73	0	0.00	36.75	8	1,226	0.65%
2023/03/06	47	35.20	10	35.50	36.50	37	1,156	3.20%
2023/03/03	0	0.00	4	34.20	34.10	-4	1,046	-0.38%
2023/03/02	0	0.00	1	34.10	33.90	-1	1,037	-0.10%
2023/02/24	1	33.65	0	0.00	34.20	1	970	0.10%
2023/02/23	15	34.90	2	35.08	35.05	13	888	1.46%
2023/02/22	4	33.39	1	33.40	33.95	3	712	0.42%
2023/02/07	0	0.00	8	31.15	31.10	-8	638	-1.25%
2023/02/03	0	0.00	1	31.20	31.35	-1	634	-0.16%
2023/01/31	0	0.00	1	30.25	30.60	-1	665	-0.15%
2023/01/17	1	29.45	0	0.00	29.45	1	673	0.15%
2023/01/06	0	0.00	1	29.95	29.90	-1	724	-0.14%
2022/12/26	0	0.00	10	29.90	29.75	-10	802	-1.25%
2022/12/23	1	29.45	0	0.00	29.70	1	810	0.12%
2022/12/20	1	29.80	0	0.00	29.50	1	843	0.12%
2022/12/13	0	0.00	0.3	30.50	30.50	-0.3	878	-0.04%
2022/12/06	1	30.95	0	0.00	30.80	1	891	0.11%
2022/12/02	0	0.00	1	32.05	32.05	-1	888	-0.11%
2022/12/01	5	32.05	0	0.00	31.85	5	892	0.56%
2022/11/30	0	0.00	1	31.50	31.80	-1	891	-0.11%
2022/11/25	1	30.90	0	0.00	30.95	1	913	0.11%
2022/11/22	0	0.00	1	31.25	31.05	-1	963	-0.10%
2022/11/21	1	30.50	0	0.00	30.70	1	1,051	0.10%
2022/11/18	0	0.00	6	31.06	31.10	-6	1,075	-0.56%
2022/11/17	1	31.55	1	31.20	31.55	0	1,091	0.00%
2022/11/14	0	0.00	5	31.00	30.70	-5	1,256	-0.40%
2022/11/09	0	0.00	5	30.53	30.55	-5	1,243	-0.40%
2022/11/07	5	30.10	5	30.20	30.10	0	1,274	0.00%
2022/11/03	0	0.00	1	29.80	29.70	-1	1,276	-0.08%
2022/11/02	0	0.00	1	29.50	29.65	-1	1,273	-0.08%
2022/10/31	20	28.50	0	0.00	28.50	20	1,267	1.58%
2022/10/28	3	28.70	0	0.00	28.10	3	1,268	0.24%
2022/10/26	0	0.00	0	29.60	29.30	0	1,229	0.00%
2022/10/24	3	30.07	0	0.00	30.05	3	1,214	0.25%
2022/10/13	1	30.00	6	30.01	29.80	-5	1,219	-0.41%
2022/10/11	1	31.00	0	0.00	30.95	1	1,208	0.08%
2022/09/30	0	0.00	5	30.40	31.55	-5	1,174	-0.43%
2022/09/29	0	0.00	6	30.90	30.90	-6	1,169	-0.51%
2022/09/28	1	30.50	3.5	30.95	30.60	-2.5	1,169	-0.21%
2022/09/26	1	32.00	0	0.00	32.15	1	1,153	0.09%
2022/09/22	1	34.30	0	0.00	34.30	1	1,171	0.09%
2022/09/20	0	0.00	1	35.20	35.20	-1	1,164	-0.09%
2022/09/19	1	34.85	0	0.00	34.85	1	1,185	0.08%
2022/09/08	0	0.00	0	35.30	35.45	0	1,213	0.00%
2022/09/06	0	0.00	1	34.65	34.55	-1	1,214	-0.08%
2022/09/02	1	35.40	10	35.60	35.45	-9	1,207	-0.75%
2022/08/31	0	36.60	0	0.00	36.35	0	1,185	0.00%
2022/08/29	1	36.50	1	36.50	36.05	0	1,214	0.00%
2022/08/26	11	37.59	22	37.83	37.50	-11	1,183	-0.93%
2022/08/25	0	0.00	1	36.80	36.85	-1	1,090	-0.09%
2022/08/24	2	36.08	0	0.00	36.00	2	1,069	0.19%
2022/08/23	20	36.90	2	36.93	36.40	18	1,050	1.71%
2022/08/22	2	36.73	0	0.00	36.35	2	1,010	0.20%
2022/08/19	0	0.00	4	35.89	36.10	-4	934	-0.43%
2022/08/12	1	34.80	0	0.00	34.10	1	880	0.11%
2022/08/11	0	0.00	1	35.35	35.35	-1	859	-0.12%
2022/08/08	0	0.00	4	34.15	34.25	-4	859	-0.47%
2022/07/26	0	0.00	20	33.85	33.85	-20	978	-2.04%
2022/07/22	2	33.68	0	0.00	33.60	2	994	0.20%
2022/07/19	0	0.00	1	34.55	34.85	-1	1,020	-0.10%
2022/07/06	0	0.00	5	32.30	32.30	-5	1,054	-0.47%
2022/06/28	0	0.00	5	35.00	35.00	-5	1,113	-0.45%
2022/06/27	1	35.10	1	34.80	35.10	0	1,115	0.00%
2022/06/16	1	35.40	12	34.47	34.25	-11	1,090	-1.01%
2022/06/15	1	35.00	0	0.00	34.90	1	1,101	0.09%
2022/06/14	0	0.00	2	33.85	34.40	-2	1,112	-0.18%
2022/06/13	0	0.00	1	34.35	34.35	-1	1,125	-0.09%
2022/06/10	2	35.33	0	0.00	35.20	2	1,135	0.18%
2022/06/08	2	34.90	0	0.00	34.75	2	1,140	0.18%
2022/06/07	0	0.00	1	35.35	35.20	-1	1,149	-0.09%
2022/05/24	10	33.70	0	0.00	33.00	10	1,248	0.80%
2022/05/18	0	0.00	1	32.90	32.90	-1	1,250	-0.08%
2022/05/09	2	32.00	0	0.00	31.85	2	1,214	0.16%
2022/05/06	2	33.25	0	0.00	33.30	2	1,180	0.17%
2022/05/05	0	34.45	0	0.00	34.20	0	1,167	0.00%
2022/04/29	0	0.00	1	34.50	34.35	-1	1,190	-0.08%
2022/04/27	1	34.00	0	0.00	34.05	1	1,193	0.08%
2022/04/25	2	35.15	0	0.00	35.05	2	1,181	0.17%
2022/04/19	0	0.00	1	36.60	36.55	-1	1,224	-0.08%
2022/04/18	0	0.00	1.4	36.23	36.15	-1.4	1,246	-0.11%
2022/04/15	0	0.00	10	35.77	35.75	-10	1,295	-0.77%
2022/04/14	0	0.00	10	36.14	36.00	-10	1,557	-0.64%
2022/04/13	0	0.00	12	35.99	36.05	-12	1,599	-0.75%
2022/04/12	0	0.00	10	35.45	35.85	-10	1,604	-0.62%
2022/04/11	0	0.00	11	36.20	36.10	-11	1,606	-0.68%
2022/04/08	2	35.13	0	0.00	35.15	2	1,578	0.13%
2022/04/07	4	35.58	0	0.00	35.20	4	1,597	0.25%
2022/04/06	2	36.00	0	0.00	36.00	2	1,573	0.13%
2022/03/23	3	38.20	0	0.00	38.10	3	1,637	0.18%
2022/03/18	0	0.00	35	37.40	37.75	-35	1,685	-2.08%
2022/03/16	1	36.00	0	0.00	36.35	1	1,713	0.06%
2022/03/15	2	36.58	0	0.00	36.60	2	1,721	0.12%
2022/03/11	1	37.00	4	37.40	37.40	-3	1,744	-0.17%
2022/03/09	1	35.80	0	0.00	35.85	1	1,739	0.06%
2022/03/02	2	37.65	0	0.00	37.90	2	1,749	0.11%
2022/03/01	2	38.30	0	0.00	38.40	2	1,756	0.11%
2022/02/25	2	38.63	0	0.00	38.45	2	1,758	0.11%
2022/02/24	1	39.10	0	0.00	39.05	1	1,745	0.06%
2022/02/23	10	39.85	1	39.85	40.15	9	1,758	0.51%
2022/02/21	2	40.40	1	40.65	40.45	1	1,839	0.05%
2022/02/18	0	0.00	3	39.75	39.85	-3	1,873	-0.16%
2022/02/17	1	39.65	0	0.00	39.65	1	1,896	0.05%
2022/02/16	1	39.50	0	0.00	39.30	1	1,934	0.05%
2022/02/15	1	39.30	0	0.00	39.25	1	1,945	0.05%
2022/02/11	11	40.10	0	0.00	40.10	11	1,984	0.55%
2022/01/18	2	41.00	0	0.00	40.95	2	2,793	0.07%
2022/01/14	3	41.10	1	40.70	40.70	2	2,925	0.07%
2022/01/12	0	0.00	5	41.85	41.80	-5	2,903	-0.17%
2022/01/11	1	42.40	0	0.00	42.65	1	2,885	0.03%
2022/01/10	11	42.98	0	0.00	42.70	11	2,863	0.38%
2022/01/07	39	44.82	3	46.00	43.70	36	2,813	1.28%
2022/01/06	23	43.00	15	43.43	44.00	8	2,553	0.31%
2022/01/04	5	42.65	0	0.00	42.80	5	2,535	0.20%
2022/01/03	5	42.80	0	0.00	42.70	5	2,526	0.20%
2021/12/30	0	0.00	2	43.95	43.45	-2	2,520	-0.08%
2021/12/29	0	0.00	1	43.40	43.50	-1	2,512	-0.04%
2021/12/28	0	0.00	6	43.46	43.30	-6	2,529	-0.24%
2021/12/24	0	0.00	1	42.90	42.80	-1	2,546	-0.04%
2021/12/20	0	0.00	1	41.95	42.55	-1	2,570	-0.04%
2021/12/16	0	0.00	2	42.53	42.30	-2	2,562	-0.08%
2021/12/15	9	41.36	0	0.00	41.35	9	2,564	0.35%
2021/12/13	0	0.00	15	42.52	42.50	-15	2,648	-0.57%
2021/12/09	0	0.00	2	42.15	41.90	-2	2,626	-0.08%
2021/12/08	0	0.00	5	42.32	41.60	-5	2,602	-0.19%
2021/12/07	0	0.00	2	41.20	41.30	-2	2,596	-0.08%
2021/11/29	5	39.80	0	0.00	39.90	5	2,644	0.19%
2021/11/26	1	41.60	0	0.00	40.90	1	2,624	0.04%
2021/11/25	1	42.00	0	0.00	41.90	1	2,608	0.04%
2021/11/23	1	41.80	0	0.00	41.80	1	2,568	0.04%
2021/11/22	0	0.00	2	42.08	42.25	-2	2,566	-0.08%
2021/11/19	1	41.35	1	41.95	41.40	0	2,548	0.00%
2021/11/18	0	0.00	2	41.90	41.35	-2	2,535	-0.08%
2021/11/15	0	0.00	2	42.00	41.85	-2	2,433	-0.08%
2021/11/11	3	41.42	0	0.00	40.80	3	2,417	0.12%
2021/11/10	0	0.00	11	40.92	40.70	-11	2,409	-0.46%
2021/11/08	0	0.00	5	40.65	40.75	-5	2,433	-0.21%
2021/11/05	3	40.40	0	0.00	40.40	3	2,501	0.12%
2021/11/03	0	0.00	8	41.29	41.30	-8	2,493	-0.32%
2021/11/02	23	42.22	0	0.00	40.75	23	2,478	0.93%
2021/11/01	14	43.80	12	44.07	43.20	2	2,378	0.08%
2021/10/29	18	42.81	13	42.73	42.50	5	2,209	0.23%
2021/10/28	17	42.92	17	42.39	44.30	0	2,034	0.00%
2021/10/27	3	39.80	0	0.00	40.30	3	1,858	0.16%
2021/10/26	7	39.86	0	0.00	39.95	7	1,849	0.38%
2021/10/25	7	40.96	11	40.84	41.05	-4	1,805	-0.22%
2021/10/20	7	38.03	0	0.00	37.95	7	1,724	0.41%
2021/10/19	0	0.00	1	38.35	38.35	-1	1,730	-0.06%
2021/10/12	2	37.50	1	37.30	37.60	1	1,807	0.06%
2021/10/08	0	0.00	2	38.35	38.30	-2	1,809	-0.11%
2021/10/07	0	0.00	1	38.65	38.95	-1	1,828	-0.05%
2021/10/06	1	37.80	0	0.00	37.75	1	1,851	0.05%
2021/10/04	1	38.95	0	0.00	39.00	1	1,870	0.05%
2021/09/30	2	38.08	4	38.61	38.95	-2	1,909	-0.10%
2021/09/22	2	37.65	0	0.00	37.20	2	2,133	0.09%
2021/09/17	0	0.00	2	39.05	38.75	-2	2,113	-0.09%
2021/09/16	0	0.00	2	38.15	38.40	-2	2,034	-0.10%
2021/09/15	2	38.23	0	0.00	38.00	2	2,029	0.10%
2021/09/13	1	38.10	0	0.00	38.15	1	2,045	0.05%
2021/09/10	1	38.05	1	38.45	38.10	0	2,081	0.00%
2021/09/08	6	37.41	30	37.30	36.85	-24	2,092	-1.15%
2021/09/06	3	39.20	0	0.00	39.00	3	2,083	0.14%
2021/09/03	0	0.00	2	39.60	39.75	-2	2,104	-0.10%
2021/09/01	1	39.25	0	0.00	39.95	1	2,137	0.05%
2021/08/26	1	39.70	0	0.00	39.50	1	2,203	0.05%
2021/08/25	0	0.00	1	39.50	40.20	-1	2,230	-0.04%
2021/08/20	1	38.50	0	0.00	38.30	1	2,358	0.04%
2021/08/19	2	38.80	0	0.00	38.60	2	2,385	0.08%
2021/08/18	1	38.50	0	0.00	39.25	1	2,402	0.04%
2021/08/17	1	38.80	0	0.00	38.70	1	2,442	0.04%
2021/08/16	5	40.10	0	0.00	39.60	5	2,447	0.20%
2021/08/13	1	39.20	0	0.00	39.10	1	2,458	0.04%
2021/08/12	1	39.80	0	0.00	39.90	1	2,487	0.04%
2021/08/11	5	39.91	1	39.60	39.80	4	2,508	0.16%
2021/08/10	1	42.00	0	0.00	41.50	1	2,514	0.04%
2021/08/06	0	0.00	2	43.00	42.85	-2	2,716	-0.07%
2021/08/03	13	42.68	0	0.00	42.45	13	3,432	0.38%
2021/07/30	0	0.00	15	43.55	42.90	-15	3,725	-0.40%
2021/07/29	5	43.10	0	0.00	43.00	5	3,796	0.13%
2021/07/28	10	42.90	1	42.95	42.85	9	3,976	0.23%
2021/07/27	2	44.50	10	43.90	43.65	-8	4,514	-0.18%
2021/07/23	13	44.58	0	0.00	44.80	13	5,104	0.25%
2021/07/22	0	0.00	2	44.33	44.20	-2	5,665	-0.04%
2021/07/21	1	44.20	76	43.80	43.70	-75	6,053	-1.24%
2021/07/16	1	45.25	9	45.30	45.40	-8	6,246	-0.13%
2021/07/15	8	45.30	0	0.00	45.10	8	6,322	0.13%
2021/07/13	8	45.22	3	45.50	44.95	5	6,548	0.08%
2021/07/12	6	44.90	12	44.99	45.00	-6	6,614	-0.09%
2021/07/09	23	44.46	1	44.65	44.65	22	6,681	0.33%
2021/07/08	23	45.56	1	45.30	45.30	22	6,699	0.33%
2021/07/07	1	46.00	0	0.00	46.20	1	6,695	0.01%
2021/07/05	1	46.65	1	46.95	46.80	0	6,838	0.00%
2021/07/01	2	46.95	1	46.15	46.15	1	6,973	0.01%
2021/06/30	2	46.55	1	46.50	46.60	1	6,982	0.01%
2021/06/29	13	47.36	12	48.02	46.95	1	6,981	0.01%
2021/06/28	0	0.00	2	46.50	46.25	-2	6,865	-0.03%
2021/06/25	5	46.55	0	0.00	46.45	5	7,048	0.07%
2021/06/24	2	46.40	2	46.45	46.35	0	7,075	0.00%
2021/06/23	0	0.00	3	46.43	46.60	-3	7,087	-0.04%
2021/06/22	1	45.00	0	0.00	45.25	1	7,092	0.01%
2021/06/21	1	45.30	0	0.00	45.15	1	7,091	0.01%
2021/06/18	1	46.30	0	0.00	46.25	1	7,147	0.01%
2021/06/16	0	0.00	34	46.31	45.60	-34	7,202	-0.47%
2021/06/11	1	46.00	12	46.25	46.10	-11	7,259	-0.15%
2021/06/08	0	0.00	5	46.40	45.90	-5	7,324	-0.07%
2021/06/07	2	45.45	0	0.00	45.95	2	7,389	0.03%
2021/06/04	2	46.50	0	0.00	46.25	2	7,465	0.03%
2021/06/03	0	0.00	13	47.00	47.10	-13	7,645	-0.17%
2021/06/02	5	46.67	0	0.00	46.65	5	7,765	0.06%
2021/06/01	0	0.00	3	46.92	47.30	-3	7,887	-0.04%
2021/05/31	4	46.45	10	46.80	46.10	-6	7,998	-0.08%
2021/05/28	7	45.96	1	45.95	46.20	6	8,104	0.07%
2021/05/27	23	44.84	0	0.00	44.85	23	8,750	0.26%
2021/05/26	21	45.28	0	0.00	45.10	21	9,360	0.22%
2021/05/25	29	45.47	0	0.00	45.35	29	9,336	0.31%
2021/05/24	0	0.00	150	45.00	45.35	-150	9,303	-1.61%	大賣/鉅額交易
2021/05/19	7	44.89	0	0.00	45.55	7	9,265	0.08%
2021/05/18	0	0.00	11	44.71	45.30	-11	9,254	-0.12%
2021/05/17	12	43.43	0	0.00	43.40	12	9,214	0.13%
2021/05/14	155	49.97	10	49.45	48.20	145	9,147	1.59%	大買/鉅額交易
2021/05/13	10	50.34	11	49.59	48.70	-1	9,073	-0.01%
2021/05/12	5	50.00	6	49.97	50.20	-1	8,880	-0.01%
2021/05/10	2	51.90	1	52.80	52.10	1	8,381	0.01%
2021/05/07	38	52.15	48	51.54	51.80	-10	8,306	-0.12%
2021/05/06	1	49.35	52	49.11	49.55	-51	8,117	-0.63%
2021/05/05	5.2	49.50	39	50.10	49.10	-33.8	8,057	-0.42%
2021/05/04	116	52.02	31	50.18	49.45	85	7,886	1.08%	大買/
2021/05/03	10	53.40	33	55.82	54.30	-23	7,340	-0.31%
2021/04/29	1	54.20	2	55.55	54.20	-1	7,002	-0.01%
2021/04/28	37	54.84	25.4	55.37	55.40	11.6	6,796	0.17%
2021/04/27	12	54.77	109	55.10	56.70	-97	6,320	-1.53%	大賣/
2021/04/26	20	52.00	15	51.91	51.60	5	5,953	0.08%
2021/04/23	2	51.10	10	50.70	50.70	-8	5,875	-0.14%
2021/04/22	0	0.00	11	51.35	49.50	-11	5,964	-0.18%
2021/04/21	63	51.24	0	0.00	50.60	63	5,941	1.06%
2021/04/20	5	51.40	0	0.00	51.50	5	5,881	0.09%
2021/04/19	21	52.08	11	51.98	51.10	10	5,832	0.17%
2021/04/16	7	50.49	1	50.10	49.85	6	5,667	0.11%
2021/04/15	11	48.60	5	49.38	49.55	6	5,648	0.11%
2021/04/14	1	47.15	0	0.00	47.75	1	5,601	0.02%
2021/04/13	1	48.80	0	0.00	48.65	1	5,604	0.02%
2021/04/12	7	49.39	3	49.33	49.35	4	5,568	0.07%
2021/04/09	4	50.85	0	0.00	49.50	4	5,567	0.07%
2021/04/08	11	52.44	1	52.00	52.20	10	5,458	0.18%
2021/04/07	0	0.00	1	51.50	51.50	-1	5,365	-0.02%
2021/04/06	0	0.00	4	50.60	50.80	-4	5,325	-0.08%
2021/04/01	0	0.00	6	50.38	50.40	-6	5,304	-0.11%
2021/03/30	2	50.80	6	51.48	50.90	-4	5,252	-0.08%
2021/03/29	3	50.50	2	50.40	50.30	1	5,092	0.02%
2021/03/25	0	0.00	1	50.20	50.10	-1	5,086	-0.02%
2021/03/23	4	50.78	1	50.90	49.70	3	5,191	0.06%
2021/03/22	0	0.00	8	50.28	50.50	-8	5,131	-0.16%
2021/03/19	2	49.90	16	49.65	49.55	-14	5,117	-0.27%
2021/03/18	0	0.00	5	49.90	49.60	-5	5,131	-0.10%
2021/03/17	10	49.28	0	0.00	49.20	10	5,263	0.19%
2021/03/16	18	49.47	0	0.00	49.30	18	5,242	0.34%
2021/03/15	16	49.79	0	0.00	49.60	16	5,225	0.31%
2021/03/12	4	50.43	0	0.00	50.30	4	5,247	0.08%
2021/03/11	1	49.90	19	50.05	50.70	-18	5,268	-0.34%
2021/03/10	3	50.90	1	51.30	50.30	2	5,244	0.04%
2021/03/09	3	50.87	23	51.04	51.30	-20	5,193	-0.38%
2021/03/08	7	49.38	5	49.97	49.85	2	5,083	0.04%
2021/03/05	2	50.00	3	50.37	49.15	-1	5,033	-0.02%
2021/03/04	2	49.65	18	50.00	50.20	-16	4,909	-0.33%
2021/03/03	11	48.95	13	48.93	49.10	-2	4,795	-0.04%
2021/03/02	20	50.03	6	50.18	48.10	14	4,671	0.30%
2021/02/26	10	48.80	37	49.51	50.20	-27	4,017	-0.67%
2021/02/24	1	45.60	0	0.00	45.10	1	3,427	0.03%
2021/02/22	2	45.15	0	0.00	45.80	2	3,448	0.06%
2021/02/19	1	44.15	5	44.80	44.65	-4	3,433	-0.12%
2021/02/18	2	43.88	1	44.00	44.55	1	3,467	0.03%
2021/02/05	0	0.00	11	43.59	43.70	-11	3,442	-0.32%
2021/02/04	3	42.32	0	0.00	41.90	3	3,449	0.09%
2021/02/03	0	0.00	1	42.65	42.65	-1	3,446	-0.03%
2021/02/01	0	0.00	27	41.85	41.65	-27	3,650	-0.74%
2021/01/29	1	42.90	4	42.80	42.60	-3	3,822	-0.08%
2021/01/27	0	0.00	5	43.84	43.80	-5	3,789	-0.13%
2021/01/26	0	0.00	1	43.70	43.15	-1	3,780	-0.03%
2021/01/25	0	0.00	4	43.63	43.55	-4	3,784	-0.11%
2021/01/21	7	43.60	5	42.80	42.60	2	3,768	0.05%
2021/01/20	6	43.68	8	43.84	43.45	-2	3,747	-0.05%
2021/01/19	1	45.70	1	46.50	45.50	0	3,658	0.00%
2021/01/18	0	0.00	2	45.60	46.20	-2	3,642	-0.05%
2021/01/15	1	45.75	10	46.93	45.65	-9	3,672	-0.25%
2021/01/14	2	45.15	5	45.59	46.15	-3	3,537	-0.08%
2021/01/11	1	45.25	0	0.00	45.25	1	3,491	0.03%
2021/01/08	11	44.29	7	44.29	44.30	4	3,529	0.11%
2021/01/07	5	45.42	7	45.80	45.15	-2	3,554	-0.06%
2021/01/06	9	46.97	2	47.05	45.55	7	3,535	0.20%
2021/01/04	3	46.78	0	0.00	47.00	3	3,511	0.09%
2020/12/31	1	46.30	1	47.10	46.30	0	3,479	0.00%
2020/12/30	2	46.45	0	0.00	46.50	2	3,450	0.06%
2020/12/29	2	46.23	0	0.00	46.10	2	3,439	0.06%
2020/12/24	2	45.80	3	45.98	45.65	-1	3,385	-0.03%
2020/12/23	9	45.12	0	0.00	45.00	9	3,362	0.27%
2020/12/22	5	46.02	0	0.00	45.60	5	3,377	0.15%
2020/12/21	4	46.45	1	47.10	46.60	3	3,399	0.09%
2020/12/18	2	46.45	1	46.40	46.50	1	3,378	0.03%
2020/12/17	0	0.00	2	45.85	45.85	-2	3,335	-0.06%
2020/12/15	1	44.00	0	0.00	43.90	1	3,294	0.03%
2020/12/11	6	45.33	0	0.00	44.20	6	3,371	0.18%
2020/12/10	3	46.75	0	0.00	46.55	3	3,273	0.09%
2020/12/08	0	0.00	2	47.95	47.65	-2	3,227	-0.06%
2020/12/07	2	47.83	0	0.00	48.10	2	3,192	0.06%
2020/12/04	0	0.00	1	47.95	47.50	-1	3,174	-0.03%
2020/12/03	3	47.57	1	47.50	47.30	2	3,190	0.06%
2020/12/02	2	48.15	9	48.03	48.00	-7	3,185	-0.22%
2020/12/01	3	46.98	1	47.60	47.45	2	3,154	0.06%
2020/11/27	0	0.00	2	46.95	46.70	-2	3,468	-0.06%
2020/11/26	0	0.00	1	46.20	46.45	-1	3,661	-0.03%
2020/11/24	1	45.85	0	0.00	45.90	1	3,694	0.03%
2020/11/19	0	0.00	1	46.20	46.15	-1	3,696	-0.03%
2020/11/18	11	46.00	0	0.00	46.00	11	3,700	0.30%
2020/11/17	2	46.15	2	45.75	45.75	0	3,721	0.00%
2020/11/16	1	46.20	0	0.00	46.30	1	3,831	0.03%
2020/11/13	6	45.81	1	45.60	45.75	5	3,907	0.13%
2020/11/12	7	45.89	0	0.00	45.55	7	3,977	0.18%
2020/11/11	5	46.30	0	0.00	46.55	5	3,953	0.13%
2020/11/10	2	47.00	1	46.35	46.10	1	4,035	0.02%
2020/11/09	5	46.74	1	46.80	46.35	4	4,039	0.10%
2020/11/06	23	48.49	0	0.00	48.20	23	3,974	0.58%
2020/11/05	2	51.20	1	50.70	50.90	1	3,849	0.03%
2020/11/04	7	49.86	0	0.00	49.95	7	3,935	0.18%
2020/11/03	0	0.00	1	50.00	50.20	-1	4,172	-0.02%
2020/11/02	2	49.25	1	49.30	49.05	1	4,324	0.02%
2020/10/30	0	0.00	1	50.50	50.40	-1	4,539	-0.02%
2020/10/29	1	48.40	0	0.00	50.20	1	5,013	0.02%
2020/10/28	1	50.50	11	49.80	49.60	-10	5,864	-0.17%
2020/10/26	1	51.60	5	51.30	51.30	-4	6,158	-0.06%
2020/10/23	6	52.42	1	53.30	52.30	5	6,175	0.08%
2020/10/22	5	51.92	4	51.90	52.10	1	6,157	0.02%
2020/10/21	0	0.00	2	51.70	51.40	-2	6,167	-0.03%
2020/10/19	0	0.00	5	52.10	51.90	-5	6,246	-0.08%
2020/10/16	1	52.40	0	0.00	51.10	1	6,416	0.02%
2020/10/15	0	0.00	1	52.30	52.50	-1	6,494	-0.02%
2020/10/14	1	50.50	0	0.00	50.50	1	6,415	0.02%
2020/10/13	0	0.00	3	50.67	50.50	-3	6,414	-0.05%
2020/10/12	1	49.05	0	0.00	49.00	1	6,383	0.02%
2020/10/08	1	50.20	0	0.00	49.85	1	6,384	0.02%
2020/10/06	0	0.00	3	50.00	50.00	-3	6,421	-0.05%
2020/10/05	3	49.23	0	0.00	49.40	3	6,471	0.05%
2020/09/30	2	49.20	0	0.00	49.10	2	6,500	0.03%
2020/09/25	1	48.35	8	47.62	47.65	-7	6,644	-0.11%
2020/09/24	3	49.38	1	49.85	49.05	2	6,633	0.03%
2020/09/23	11	50.88	2	50.90	50.80	9	6,633	0.14%
2020/09/22	2	51.00	0	0.00	51.00	2	6,726	0.03%
2020/09/21	0	0.00	3	51.90	51.90	-3	6,730	-0.04%
2020/09/17	4	52.33	2	52.90	52.30	2	6,733	0.03%
2020/09/16	10	51.88	2	51.95	51.80	8	6,734	0.12%
2020/09/15	0	0.00	2	52.75	52.80	-2	6,707	-0.03%
2020/09/14	1	50.40	0	0.00	50.40	1	6,698	0.01%
2020/09/10	5	50.54	1	50.00	50.00	4	6,757	0.06%
2020/09/09	1	50.70	1	50.00	50.60	0	6,774	0.00%
2020/09/08	2	50.00	0	0.00	50.00	2	6,791	0.03%
2020/09/07	5	52.20	4	51.33	51.00	1	6,866	0.01%
2020/09/03	3	53.73	0	0.00	53.30	3	7,034	0.04%
2020/09/02	26	54.35	20	54.66	53.60	6	6,995	0.09%
2020/09/01	5	53.72	4	53.45	54.10	1	6,747	0.01%
2020/08/31	6	49.23	1	50.50	49.20	5	6,630	0.08%
2020/08/28	1	50.20	1	50.00	50.30	0	6,630	0.00%
2020/08/27	1	49.95	1	49.90	49.90	0	6,667	0.00%
2020/08/26	8	50.40	13	50.11	50.10	-5	6,812	-0.07%
2020/08/25	1	51.00	7	50.70	50.90	-6	6,813	-0.09%
2020/08/24	2	50.35	3	50.80	50.40	-1	6,799	-0.01%
2020/08/21	16	51.06	10	50.80	51.00	6	6,832	0.09%
2020/08/20	28	50.42	5	51.38	50.00	23	6,892	0.33%
2020/08/19	7	54.56	7	54.23	53.20	0	6,765	0.00%
2020/08/18	9	53.96	8	54.04	53.70	1	6,689	0.01%
2020/08/17	7	53.71	10	53.94	53.50	-3	6,637	-0.05%
2020/08/14	21	53.54	8	53.68	53.90	13	6,688	0.19%
2020/08/13	5	53.08	1	53.20	53.00	4	6,593	0.06%
2020/08/12	2	53.70	5	54.06	53.30	-3	6,543	-0.05%
2020/08/11	12	54.78	4	54.75	55.30	8	6,474	0.12%
2020/08/10	22	55.45	2	55.00	54.70	20	6,424	0.31%
2020/08/07	32	56.78	10	57.04	55.10	22	6,362	0.35%
2020/08/06	10	57.30	10	57.80	58.40	0	6,139	0.00%
2020/08/05	0	0.00	10	57.13	58.00	-10	6,004	-0.17%
2020/08/04	35	57.60	23	57.65	57.50	12	5,790	0.21%
2020/08/03	38	54.36	51	54.95	56.20	-13	5,322	-0.24%
2020/07/31	3	51.87	4	51.90	51.90	-1	4,519	-0.02%
2020/07/30	4	47.31	4	47.33	47.20	0	4,277	0.00%
2020/07/29	7	45.46	10	45.58	46.25	-3	4,222	-0.07%
2020/07/28	7	45.24	5	45.35	44.50	2	4,215	0.05%
2020/07/27	1	45.10	2	46.20	45.15	-1	4,237	-0.02%
2020/07/24	4	46.99	5	47.03	46.05	-1	4,246	-0.02%
2020/07/23	11	47.45	9	47.36	47.15	2	4,253	0.05%
2020/07/22	9	48.04	59	48.31	47.80	-50	4,254	-1.18%
2020/07/21	52	46.40	34	47.46	47.70	18	4,074	0.44%
2020/07/20	0	0.00	16	44.74	45.85	-16	3,959	-0.40%
2020/07/15	0	0.00	15	45.89	44.80	-15	4,078	-0.37%
2020/07/14	1	45.00	0	0.00	45.00	1	4,213	0.02%
2020/07/13	2	45.95	36	45.80	45.90	-34	4,265	-0.80%
2020/07/10	2	44.85	3	44.80	44.85	-1	4,348	-0.02%
2020/07/09	1	47.20	0	0.00	46.60	1	4,459	0.02%
2020/07/07	1	47.10	0	0.00	46.80	1	4,490	0.02%
2020/07/02	0	0.00	1	47.00	47.35	-1	4,543	-0.02%
2020/07/01	5	48.01	5	47.41	47.30	0	4,521	0.00%
2020/06/30	2	46.70	2	46.53	46.45	0	4,446	0.00%
2020/06/29	0	0.00	5	46.28	46.05	-5	4,461	-0.11%
2020/06/24	0	0.00	8	46.76	46.80	-8	4,460	-0.18%
2020/06/23	3	46.20	0	0.00	45.90	3	4,455	0.07%
2020/06/22	3	46.28	1	46.80	46.60	2	4,438	0.05%
2020/06/19	4	45.55	10	45.85	46.00	-6	4,461	-0.13%
2020/06/18	10	45.10	3	45.30	45.10	7	4,426	0.16%
2020/06/16	0	0.00	17	45.60	45.60	-17	4,417	-0.38%
2020/06/15	2	46.53	0	0.00	45.00	2	4,478	0.04%
2020/06/12	0	0.00	2	45.80	46.50	-2	4,474	-0.04%
2020/06/11	18	46.81	9	46.26	46.30	9	4,393	0.20%
2020/06/09	0	0.00	4	44.80	44.85	-4	4,267	-0.09%
2020/06/08	0	0.00	1	45.90	45.30	-1	4,328	-0.02%
2020/06/05	5	43.72	2	45.33	45.85	3	4,260	0.07%
2020/06/04	2	44.43	0	0.00	44.20	2	4,175	0.05%
2020/06/03	3	44.63	3	45.55	44.65	0	4,185	0.00%
2020/06/02	3	45.00	2	44.70	45.00	1	4,107	0.02%
2020/06/01	0	0.00	1	43.40	43.45	-1	3,947	-0.03%
2020/05/29	0	0.00	1	42.45	42.40	-1	3,925	-0.03%
2020/05/28	5	43.40	0	0.00	42.15	5	3,943	0.13%
2020/05/26	0	0.00	3	42.70	42.55	-3	3,843	-0.08%
2020/05/25	3	42.25	0	0.00	42.25	3	3,839	0.08%
2020/05/22	0	0.00	1	41.70	41.60	-1	3,868	-0.03%
2020/05/21	6	42.45	4	42.66	41.80	2	3,876	0.05%
2020/05/20	0	0.00	2	41.28	41.20	-2	3,805	-0.05%
2020/05/15	2	40.05	2	40.20	40.00	0	3,860	0.00%
2020/05/14	0	0.00	26	40.77	40.60	-26	3,874	-0.67%
2020/05/13	0	0.00	5	42.40	42.40	-5	3,844	-0.13%
2020/05/12	6	42.73	0	0.00	42.75	6	3,841	0.16%
2020/05/06	0	0.00	3	41.00	41.00	-3	3,807	-0.08%
2020/05/05	0	0.00	4	41.15	41.15	-4	3,824	-0.10%
2020/04/30	4	42.48	0	0.00	42.05	4	3,858	0.10%
2020/04/29	0	0.00	11	42.80	42.50	-11	3,850	-0.29%
2020/04/28	0	0.00	1	42.70	42.45	-1	3,845	-0.03%
2020/04/27	4	42.75	17	42.44	42.75	-13	3,893	-0.33%
2020/04/23	6	41.50	0	0.00	41.05	6	3,823	0.16%
2020/04/22	0	0.00	6	40.05	41.25	-6	3,804	-0.16%
2020/04/21	1	39.80	11	40.24	39.80	-10	3,766	-0.27%
2020/04/20	0	0.00	12	41.97	42.20	-12	3,695	-0.32%
2020/04/17	6	42.83	12	42.02	41.60	-6	3,670	-0.16%
2020/04/16	9	42.11	5	42.08	42.35	4	3,527	0.11%
2020/04/15	3	41.50	1	41.00	41.00	2	3,469	0.06%
2020/04/14	40	41.40	11	40.56	41.50	29	3,430	0.85%
2020/04/10	8	38.34	0	0.00	38.55	8	3,252	0.25%
2020/04/09	8	39.54	2	38.60	38.55	6	3,263	0.18%
2020/04/07	1	36.25	3	36.32	36.50	-2	3,124	-0.06%
2020/04/01	30	34.99	1	35.25	35.30	29	3,132	0.93%
2020/03/31	1	34.70	0	0.00	34.65	1	3,111	0.03%
2020/03/30	0	0.00	5	34.45	35.00	-5	3,082	-0.16%
2020/03/27	7	35.28	2	36.15	34.80	5	3,074	0.16%
2020/03/26	4	34.81	2	35.63	35.65	2	3,032	0.07%
2020/03/25	2	35.43	7	35.42	35.45	-5	2,985	-0.17%
2020/03/24	6	34.12	1	34.60	34.00	5	2,911	0.17%
2020/03/23	0	0.00	1	33.30	32.65	-1	2,919	-0.03%
2020/03/19	2	31.85	1	33.95	31.70	1	2,868	0.03%
2020/03/18	9	35.57	17	35.34	35.20	-8	2,785	-0.29%
2020/03/17	4	36.19	0	0.00	36.00	4	2,738	0.15%
2020/03/16	1	36.80	7	36.97	37.00	-6	2,702	-0.22%
2020/03/13	6	38.60	105	38.23	39.05	-99	2,719	-3.64%	大賣/
2020/03/12	12	42.02	56	41.91	42.10	-44	2,630	-1.67%
2020/03/11	0	0.00	1	45.75	45.00	-1	2,538	-0.04%
2020/03/10	0	0.00	8	44.81	44.80	-8	2,521	-0.32%
2020/03/09	4	44.40	3	44.18	44.55	1	2,495	0.04%
2020/03/06	2	45.85	2	45.75	45.65	0	2,446	0.00%
2020/03/04	11	46.10	1	45.90	46.00	10	2,458	0.41%
2020/03/03	0	0.00	2	46.80	46.85	-2	2,464	-0.08%
2020/03/02	1	44.80	1	45.40	45.20	0	2,432	0.00%
2020/02/27	17	45.16	14	45.17	44.85	3	2,427	0.12%
2020/02/25	22	46.90	2	46.13	46.90	20	2,365	0.85%
2020/02/24	17	46.64	2	46.65	46.15	15	2,352	0.64%
2020/02/21	2	47.63	5	47.79	47.65	-3	2,345	-0.13%
2020/02/20	2	47.85	7	47.91	47.80	-5	2,337	-0.21%
2020/02/19	17	49.13	2	49.30	48.20	15	2,331	0.64%
2020/02/18	3	48.40	6	48.07	48.40	-3	2,295	-0.13%
2020/02/17	14	48.43	14	48.70	48.30	0	2,334	0.00%
2020/02/14	6	47.26	1	47.45	47.45	5	2,350	0.21%
2020/02/13	2	47.20	1	47.35	47.00	1	2,483	0.04%
2020/02/12	1	47.40	5	47.23	47.40	-4	2,698	-0.15%
2020/02/11	6	46.20	6	46.24	46.35	0	2,854	0.00%
2020/02/10	1	44.75	1	45.05	45.05	0	3,051	0.00%
2020/02/07	4	45.23	6	45.65	45.30	-2	3,249	-0.06%
2020/02/06	1	46.60	1	46.55	46.75	0	3,275	0.00%
2020/02/05	10	46.42	0	0.00	46.10	10	3,350	0.30%
2020/02/04	16	47.08	0	0.00	47.40	16	3,391	0.47%
2020/02/03	19	44.64	0	0.00	45.20	19	3,480	0.55%
2020/01/31	1	47.95	3	48.00	47.50	-2	3,623	-0.06%
2020/01/30	10	48.17	2	48.10	48.00	8	4,256	0.19%
2020/01/20	2	53.35	0	0.00	53.30	2	4,267	0.05%
2020/01/15	3	53.40	0	0.00	53.40	3	4,389	0.07%
2020/01/10	1	53.10	0	0.00	53.10	1	4,678	0.02%
2020/01/08	1	52.50	10	53.30	52.60	-9	5,326	-0.17%
2020/01/07	6	54.75	5	55.00	54.70	1	5,663	0.02%
2020/01/06	5	55.70	0	0.00	55.60	5	5,675	0.09%
2020/01/03	11	56.94	0	0.00	56.60	11	5,665	0.19%
2020/01/02	5	57.40	4	57.45	57.70	1	5,681	0.02%
2019/12/31	0	0.00	1	56.90	56.80	-1	5,674	-0.02%
2019/12/30	19	57.72	3	56.70	56.70	16	5,737	0.28%
2019/12/27	4	57.10	0	0.00	57.10	4	5,690	0.07%
2019/12/26	1	56.60	0	0.00	56.70	1	5,673	0.02%
2019/12/25	3	56.50	3	56.23	56.50	0	5,675	0.00%
2019/12/24	2	55.75	0	0.00	55.70	2	5,699	0.04%
2019/12/23	2	56.55	1	57.10	56.40	1	5,716	0.02%
2019/12/20	0	0.00	2	56.50	56.20	-2	5,724	-0.03%
2019/12/18	2	57.10	1	57.90	56.90	1	5,766	0.02%
2019/12/16	1	56.50	27.1	56.89	56.90	-26.1	5,898	-0.44%
2019/12/13	3	56.43	22	56.82	56.00	-19	5,931	-0.32%
2019/12/12	20	57.40	3	57.63	57.00	17	5,935	0.29%
2019/12/11	32	57.11	1	57.10	57.10	31	5,931	0.52%
2019/12/10	4	57.23	2	57.55	57.60	2	5,945	0.03%
2019/12/09	0	0.00	2	55.90	55.90	-2	5,894	-0.03%
2019/12/06	2	55.75	2	55.80	55.60	0	5,930	0.00%
2019/12/05	1	55.30	0	0.00	55.50	1	5,982	0.02%
2019/12/04	0	0.00	2	54.80	54.60	-2	5,992	-0.03%
2019/12/03	0	0.00	2	55.00	55.30	-2	6,008	-0.03%
2019/12/02	1	54.70	0	0.00	54.60	1	6,029	0.02%
2019/11/29	0	0.00	2	55.80	55.40	-2	6,032	-0.03%
2019/11/28	7	56.10	1	56.20	56.10	6	6,059	0.10%
2019/11/27	1	55.70	0	0.00	55.50	1	6,163	0.02%
2019/11/25	0	0.00	1	55.50	55.70	-1	6,379	-0.02%
2019/11/22	5	55.60	0	0.00	55.40	5	6,591	0.08%
2019/11/21	41	55.38	0	0.00	55.80	41	6,645	0.62%
2019/11/20	1	55.10	0	0.00	55.10	1	6,689	0.01%
2019/11/19	0	0.00	1	56.30	56.30	-1	6,725	-0.01%
2019/11/18	1	56.20	0	0.00	56.10	1	6,827	0.01%
2019/11/15	3	56.07	0	0.00	56.00	3	6,878	0.04%
2019/11/14	11	55.00	250	55.20	55.00	-239	6,901	-3.46%	大賣/鉅額交易
2019/11/13	9	56.37	5	56.10	56.10	4	6,916	0.06%
2019/11/12	1	56.30	2	56.30	57.00	-1	6,993	-0.01%
2019/11/11	10	57.95	4	57.33	55.80	6	7,019	0.09%
2019/11/08	71	60.60	7	60.83	60.10	64	6,897	0.93%
2019/11/07	200	63.79	0	0.00	62.80	200	6,827	2.93%	大買/鉅額交易
2019/11/06	20	68.97	5	69.00	66.30	15	6,655	0.23%
2019/11/05	0	0.00	115	67.73	67.20	-115	6,493	-1.77%	大賣/鉅額交易
2019/11/04	0	0.00	1	67.90	67.70	-1	6,517	-0.02%
2019/11/01	5	67.32	1	67.10	67.60	4	6,488	0.06%
2019/10/31	5	67.08	5	66.10	66.30	0	6,466	0.00%
2019/10/30	9	67.06	3	67.33	67.20	6	6,403	0.09%
2019/10/29	116	67.26	38.4	67.68	67.70	77.6	6,323	1.23%	大買/
2019/10/28	1	63.70	11	63.78	63.80	-10	5,741	-0.17%
2019/10/25	0	0.00	1	62.70	62.50	-1	5,747	-0.02%
2019/10/24	0	0.00	1	63.10	63.20	-1	5,844	-0.02%
2019/10/23	0	0.00	42	62.78	62.40	-42	5,862	-0.72%
2019/10/22	48	63.50	48	64.16	63.00	0	5,810	0.00%
2019/10/21	0	0.00	5	62.78	62.80	-5	5,646	-0.09%
2019/10/18	22	62.42	2	62.10	62.10	20	5,594	0.36%
2019/10/17	85	62.14	0	0.00	62.10	85	5,546	1.53%
2019/10/16	96	63.29	71	63.57	61.40	25	5,476	0.46%
2019/10/15	15	63.37	33	63.62	64.20	-18	5,053	-0.36%
2019/10/14	0	0.00	15	58.30	58.40	-15	4,701	-0.32%
2019/10/09	1	58.20	2	57.45	57.60	-1	4,676	-0.02%
2019/10/04	1	57.70	0.4	56.70	56.80	0.6	4,681	0.01%
2019/10/03	1	56.70	0	0.00	56.90	1	4,645	0.02%
2019/10/02	1	56.80	0	0.00	57.10	1	4,791	0.02%
2019/09/27	0	0.00	31	55.90	55.90	-31	5,072	-0.61%
2019/09/20	1	58.80	2	58.80	57.80	-1	5,158	-0.02%
2019/09/19	6	57.87	3	58.43	58.30	3	5,046	0.06%
2019/09/18	2	58.20	4	58.05	57.20	-2	5,058	-0.04%
2019/09/16	1	57.80	1	57.50	57.60	0	5,045	0.00%
2019/09/12	2	58.15	0	0.00	57.80	2	5,051	0.04%
2019/09/11	0	0.00	3	57.23	57.00	-3	5,020	-0.06%
2019/09/09	1	58.10	1	58.20	57.80	0	5,071	0.00%
2019/09/06	0	0.00	1	57.30	56.90	-1	5,046	-0.02%
2019/09/05	0	0.00	5	57.10	56.80	-5	5,029	-0.10%
2019/09/03	2	57.00	0	0.00	56.90	2	5,016	0.04%
2019/09/02	5	56.80	0	0.00	57.10	5	5,012	0.10%
2019/08/29	8	58.38	4	58.03	58.00	4	4,901	0.08%
2019/08/28	0	0.00	3	59.50	59.20	-3	4,787	-0.06%
2019/08/27	1	59.50	5	59.02	59.50	-4	4,670	-0.09%
2019/08/26	9	56.82	6	56.43	56.80	3	4,483	0.07%
2019/08/23	5	57.40	3	57.30	57.90	2	4,476	0.04%
2019/08/21	1	56.80	23	56.67	57.50	-22	4,433	-0.50%
2019/08/20	1	56.40	1	55.80	55.80	0	4,345	0.00%
2019/08/19	26	56.15	25	56.68	56.90	1	4,309	0.02%
2019/08/16	5	56.20	26	56.49	56.10	-21	4,274	-0.49%
2019/08/15	0	0.00	1	55.70	56.30	-1	4,212	-0.02%
2019/08/14	50	55.22	6	55.80	55.20	44	4,113	1.07%
2019/08/13	0	0.00	6	55.48	55.90	-6	3,973	-0.15%
2019/08/12	0	0.00	22	54.66	55.30	-22	3,906	-0.56%
2019/08/08	0	0.00	20	53.20	53.40	-20	3,809	-0.53%
2019/08/07	13	52.21	4	52.40	52.20	9	3,784	0.24%
2019/08/06	3	52.13	0	0.00	52.20	3	3,783	0.08%
2019/08/05	1	51.40	0	0.00	50.00	1	3,728	0.03%
2019/07/31	3	55.00	130	55.46	55.60	-127	3,662	-3.47%	大賣/鉅額交易
2019/07/30	95	53.44	1	54.30	54.20	94	3,576	2.63%
2019/07/29	3	54.83	6	54.47	54.10	-3	3,565	-0.08%
2019/07/26	23	54.77	1	55.00	55.00	22	3,490	0.63%
2019/07/24	0	0.00	1	52.60	52.60	-1	3,365	-0.03%
2019/07/23	1	52.40	0	0.00	52.40	1	3,432	0.03%
2019/07/18	0	0.00	2	52.60	52.10	-2	3,514	-0.06%
2019/07/17	13	53.65	9	54.04	53.30	4	3,537	0.11%
2019/07/16	1	53.30	10	53.30	53.30	-9	3,436	-0.26%
2019/07/15	0	0.00	1	52.70	52.70	-1	3,432	-0.03%
2019/07/12	0	0.00	3	52.50	52.70	-3	3,525	-0.09%
2019/07/10	4	52.90	2	52.75	52.70	2	3,623	0.06%
2019/07/09	4	52.63	5	52.42	52.40	-1	4,039	-0.02%
2019/07/08	8	53.59	2	53.00	53.00	6	4,095	0.15%
2019/07/05	0	0.00	2	52.40	53.00	-2	4,034	-0.05%
2019/07/04	15	52.91	1	53.30	52.40	14	4,054	0.35%
2019/07/03	2	51.55	0	0.00	51.10	2	3,897	0.05%
2019/07/02	0	0.00	27	51.04	51.90	-27	3,988	-0.68%
2019/06/28	0	0.00	1	49.65	49.55	-1	4,010	-0.02%
2019/06/27	5	50.10	0	0.00	50.00	5	4,130	0.12%
2019/06/25	0	0.00	9	50.61	50.00	-9	4,187	-0.21%
2019/06/24	1	50.10	1	49.80	49.80	0	4,178	0.00%
2019/06/21	22	49.98	20	49.85	49.35	2	4,231	0.05%
2019/06/20	0	0.00	8	50.78	51.00	-8	4,253	-0.19%
2019/06/19	7	50.20	0	0.00	50.30	7	4,375	0.16%
2019/06/18	1	49.70	0	0.00	49.60	1	4,492	0.02%
2019/06/17	2	50.70	4	51.40	50.10	-2	4,685	-0.04%
2019/06/14	2	50.70	0	0.00	50.70	2	5,180	0.04%
2019/06/12	1	49.10	0	0.00	49.20	1	5,318	0.02%
2019/06/10	0	0.00	9	48.73	48.70	-9	5,361	-0.17%
2019/06/06	5	48.30	0	0.00	48.00	5	5,424	0.09%
2019/06/05	11	49.75	7	49.67	49.00	4	5,527	0.07%
2019/05/31	0	0.00	1.6	50.58	50.20	-1.6	5,830	-0.03%
2019/05/29	2	51.15	14	50.91	50.40	-12	5,846	-0.21%
2019/05/28	12	49.00	0	0.00	49.00	12	5,787	0.21%
2019/05/27	4	47.61	0	0.00	49.20	4	5,793	0.07%
2019/05/24	6	48.20	0	0.00	47.70	6	5,805	0.10%
2019/05/23	1	48.50	0	0.00	49.00	1	5,822	0.02%
2019/05/21	1	49.05	0	0.00	49.60	1	6,289	0.02%
2019/05/20	10	49.05	0	0.00	48.75	10	6,404	0.16%
2019/05/13	2	51.55	0	0.00	51.00	2	6,863	0.03%
2019/05/10	1	54.20	1	52.80	52.90	0	6,886	0.00%
2019/05/09	31	53.86	9	54.50	53.60	22	6,898	0.32%
2019/05/08	10	55.30	18	55.00	55.00	-8	6,883	-0.12%
2019/05/06	7	55.90	22	56.47	55.90	-15	6,964	-0.22%
2019/05/03	0	0.00	1	58.20	58.20	-1	6,923	-0.01%
2019/04/30	4	56.45	4	56.20	57.00	0	6,883	0.00%
2019/04/29	1	55.80	38	55.73	55.40	-37	6,868	-0.54%
2019/04/26	1	57.50	2	57.60	57.10	-1	6,828	-0.01%
2019/04/25	0	0.00	1	58.60	58.60	-1	6,898	-0.01%
2019/04/24	13	59.43	0	0.00	58.70	13	6,943	0.19%
2019/04/23	6	59.50	1	59.70	59.90	5	6,911	0.07%
2019/04/22	0	0.00	50	59.20	58.80	-50	6,873	-0.73%
2019/04/19	11	58.61	10	58.50	58.50	1	6,956	0.01%
2019/04/18	12	59.68	6	58.10	58.10	6	6,932	0.09%
2019/04/17	52	59.66	6	60.88	59.60	46	6,917	0.66%
2019/04/16	15	60.30	5	60.56	60.60	10	6,899	0.14%
2019/04/15	46	61.85	50	63.04	61.10	-4	6,995	-0.06%
2019/04/12	0	0.00	41	58.71	59.60	-41	6,710	-0.61%
2019/04/11	52	58.89	51	59.74	58.00	1	6,682	0.01%
2019/04/10	46	59.52	48	60.25	59.40	-2	6,618	-0.03%
2019/04/09	43	60.30	1	60.20	60.30	42	6,559	0.64%
2019/04/08	49	61.95	40	62.50	61.70	9	6,502	0.14%
2019/04/03	3	60.10	4	60.20	60.00	-1	6,381	-0.02%
2019/04/02	4	59.60	7	59.97	59.60	-3	6,346	-0.05%
2019/04/01	10	59.02	8	60.00	59.40	2	6,285	0.03%
2019/03/29	2	58.10	1	58.10	58.20	1	6,159	0.02%
2019/03/28	0	0.00	5	58.10	58.10	-5	6,165	-0.08%
2019/03/27	5	58.02	6	58.08	58.10	-1	6,192	-0.02%
2019/03/26	1	57.70	0	0.00	57.60	1	6,158	0.02%
2019/03/25	6	57.53	0	0.00	57.50	6	6,139	0.10%
2019/03/22	3	59.03	4	59.85	59.10	-1	6,089	-0.02%
2019/03/21	34	60.53	27	60.61	60.50	7	6,019	0.12%
2019/03/20	11	60.10	3	60.27	60.10	8	5,947	0.13%
2019/03/19	39	58.88	59	59.05	60.10	-20	5,852	-0.34%
2019/03/18	4	56.05	104	56.11	55.50	-100	5,334	-1.87%	大賣/
2019/03/15	5	55.34	5	55.80	55.30	0	5,433	0.00%
2019/03/14	1	54.90	8	55.35	54.90	-7	5,714	-0.12%
2019/03/13	12	54.98	1	54.90	55.00	11	5,895	0.19%
2019/03/12	6	55.13	6	55.50	54.50	0	5,936	0.00%
2019/03/11	8	55.34	17	55.39	55.00	-9	6,024	-0.15%
2019/03/08	4	54.70	52	54.05	54.30	-48	6,167	-0.78%
2019/03/07	0	0.00	76	53.90	53.00	-76	6,259	-1.21%
2019/03/06	96	54.25	11	54.04	54.60	85	6,341	1.34%
2019/03/05	1	53.40	1	53.00	53.80	0	6,336	0.00%
2019/02/27	7	52.54	16	52.38	52.30	-9	6,369	-0.14%
2019/02/26	0	0.00	5	52.50	52.50	-5	6,482	-0.08%
2019/02/25	0	0.00	3	53.47	53.20	-3	6,681	-0.04%
2019/02/22	0	0.00	1	53.50	53.50	-1	6,774	-0.01%
2019/02/21	109	55.00	34	55.85	54.40	75	6,807	1.10%	大買/
2019/02/20	1	54.80	40	53.99	54.30	-39	6,657	-0.59%
2019/02/19	19	53.69	9	53.07	53.70	10	6,603	0.15%
2019/02/18	60	52.08	11	52.40	52.00	49	6,641	0.74%
2019/02/15	0	0.00	162	53.00	52.40	-162	7,038	-2.30%	大賣/鉅額交易
2019/02/14	29	54.85	20	53.41	53.10	9	7,195	0.13%
2019/02/13	101	52.54	4	53.90	52.20	97	7,106	1.36%	大買/
2019/02/12	2	54.20	62	53.65	54.20	-60	7,212	-0.83%
2019/02/11	136	51.33	45	51.96	52.00	91	7,137	1.27%	大買/
2019/01/30	2	52.30	43	50.95	50.90	-41	7,254	-0.57%
2019/01/29	2	50.70	1	50.80	51.80	1	7,308	0.01%
2019/01/28	1	51.20	2	52.05	51.60	-1	7,372	-0.01%
2019/01/25	0	0.00	5	50.30	50.30	-5	7,634	-0.07%
2019/01/24	80	49.48	0	0.00	49.30	80	7,777	1.03%
2019/01/23	1	49.90	0	0.00	49.65	1	7,877	0.01%
2019/01/22	50	49.92	0	0.00	49.40	50	7,930	0.63%
2019/01/21	12	49.75	4	50.20	49.60	8	8,009	0.10%
2019/01/18	1	49.40	1	49.45	49.45	0	8,180	0.00%
2019/01/17	22	50.16	21	49.85	49.35	1	8,256	0.01%
2019/01/16	0	0.00	56	50.93	51.80	-56	8,237	-0.68%
2019/01/14	15	50.10	0	0.00	50.50	15	8,449	0.18%
2019/01/10	1	51.20	0	0.00	51.20	1	8,559	0.01%
2019/01/09	1	51.40	2	51.50	51.60	-1	8,609	-0.01%
2019/01/08	3	50.30	21	50.52	50.60	-18	8,576	-0.21%
2019/01/07	10	50.17	12	50.00	50.30	-2	8,570	-0.02%
2019/01/04	18	47.99	27	47.73	48.50	-9	8,513	-0.11%
2019/01/03	5	46.50	0	0.00	46.60	5	8,602	0.06%
2019/01/02	40	48.00	1	47.50	47.50	39	8,809	0.44%
2018/12/27	0	0.00	1	48.50	48.00	-1	9,013	-0.01%
2018/12/26	1	48.35	1	48.65	47.10	0	9,083	0.00%
2018/12/25	6	47.10	7	47.16	48.20	-1	9,276	-0.01%
2018/12/24	2	47.80	5	47.70	47.85	-3	9,394	-0.03%
2018/12/22	2	48.53	41	48.25	48.30	-39	9,637	-0.40%
2018/12/21	9	47.33	8	47.01	49.00	1	9,683	0.01%
2018/12/20	44	47.09	5	47.68	47.00	39	9,656	0.40%
2018/12/19	2	48.13	2	48.18	48.10	0	9,624	0.00%
2018/12/18	6	48.03	8	48.29	48.00	-2	9,619	-0.02%
2018/12/17	4	48.90	5	49.23	48.80	-1	9,591	-0.01%
2018/12/13	1	49.70	40	49.30	49.30	-39	9,544	-0.41%
2018/12/12	3	49.58	2	49.75	49.45	1	9,529	0.01%
2018/12/11	11	47.94	9	47.97	48.30	2	9,458	0.02%
2018/12/10	8	46.69	3	48.05	46.90	5	9,421	0.05%
2018/12/07	13	49.68	17	49.59	49.35	-4	9,252	-0.04%
2018/12/06	70	52.74	16	53.43	51.50	54	8,950	0.60%
2018/12/05	14	54.94	2	54.85	54.90	12	8,793	0.14%
2018/12/04	18	56.37	26	56.62	56.00	-8	8,855	-0.09%
2018/12/03	20	55.16	57.2	55.43	56.10	-37.2	8,835	-0.42%
2018/11/30	23	53.57	27	53.56	52.90	-4	8,718	-0.05%
2018/11/29	58	52.50	102	53.15	52.00	-44	8,458	-0.52%	大賣/
2018/11/28	0	0.00	24	51.84	51.90	-24	8,366	-0.29%
2018/11/27	1	50.70	0	0.00	51.00	1	8,404	0.01%
2018/11/26	3	49.38	0	0.00	49.40	3	8,372	0.04%
2018/11/23	66	49.85	6	49.58	48.70	60	8,377	0.72%
2018/11/22	25	52.13	4	52.70	50.60	21	8,321	0.25%
2018/11/21	7	53.34	14	53.14	53.10	-7	8,119	-0.09%
2018/11/20	7.2	52.46	6	52.73	52.70	1.2	8,002	0.01%
2018/11/19	10	54.00	11	53.76	53.40	-1	7,924	-0.01%
2018/11/16	3	52.73	11.7	52.38	51.60	-8.7	7,764	-0.11%
2018/11/15	13	52.08	34	52.28	52.40	-21	7,696	-0.27%
2018/11/14	63	52.30	69	52.25	52.50	-6	7,556	-0.08%
2018/11/13	21	49.53	15	49.43	49.50	6	7,234	0.08%
2018/11/12	1	48.75	5	49.20	48.95	-4	7,046	-0.06%
2018/11/09	39	49.05	25	48.71	48.90	14	6,990	0.20%
2018/11/08	50	48.10	71	48.00	47.05	-21	6,783	-0.31%
2018/11/07	73	47.15	128	47.68	47.95	-55	6,736	-0.82%	大賣/
2018/11/06	15	47.79	4	48.09	46.30	11	6,684	0.16%
2018/11/05	26	46.89	10	47.55	47.40	16	6,588	0.24%
2018/11/02	116	47.97	60	48.20	48.20	56	6,511	0.86%	大買/
2018/11/01	17	49.84	67	49.60	51.30	-50	6,165	-0.81%
2018/10/31	51	49.15	2	49.10	48.00	49	6,075	0.81%
2018/10/30	0	0.00	3	48.30	48.50	-3	6,028	-0.05%
2018/10/29	4	46.89	3	47.13	47.65	1	6,022	0.02%
2018/10/26	4	47.28	1.6	47.68	46.00	2.4	6,001	0.04%
2018/10/25	3	48.45	1	47.75	48.45	2	5,967	0.03%
2018/10/24	2	51.25	1	51.90	50.90	1	5,993	0.02%
2018/10/23	1	51.30	11	51.97	50.70	-10	5,973	-0.17%
2018/10/22	9	52.03	9	52.60	52.30	0	6,050	0.00%
2018/10/19	1	47.90	12	49.58	50.70	-11	5,930	-0.19%
2018/10/18	13	48.62	14	49.43	48.45	-1	5,829	-0.02%
2018/10/17	3	48.28	3	48.97	48.25	0	5,994	0.00%
2018/10/16	2	48.90	4	48.38	48.10	-2	6,125	-0.03%
2018/10/15	2	46.60	3	47.00	47.40	-1	6,159	-0.02%
2018/10/12	3	47.00	4	46.04	47.00	-1	6,344	-0.02%
2018/10/11	22	44.46	30	44.69	44.45	-8	6,514	-0.12%
2018/10/09	14	49.38	11	51.44	48.75	3	6,289	0.05%
2018/10/08	8	53.63	2	54.30	53.40	6	6,050	0.10%
2018/10/05	2	55.50	8	55.14	53.30	-6	5,974	-0.10%
2018/10/04	20	55.84	21	55.58	56.70	-1	5,850	-0.02%
2018/10/03	31	57.24	28	57.16	56.10	3	5,789	0.05%
2018/10/02	59	55.94	6	56.60	55.70	53	5,593	0.95%
2018/10/01	16	55.33	12	55.51	57.50	4	5,482	0.07%
2018/09/28	2	52.40	1	52.50	52.40	1	5,263	0.02%
2018/09/27	0	0.00	1	51.90	51.30	-1	5,242	-0.02%
2018/09/26	1	52.40	50	51.96	51.70	-49	5,240	-0.94%
2018/09/25	50	51.25	50	51.88	51.50	0	5,224	0.00%
2018/09/20	2	50.30	2	50.45	50.20	0	5,264	0.00%
2018/09/19	0	0.00	1	50.90	50.90	-1	5,261	-0.02%
2018/09/18	12	50.17	1	50.10	50.30	11	5,259	0.21%
2018/09/17	51	51.40	1	51.70	51.40	50	5,256	0.95%
2018/09/13	1.3	50.92	1	50.90	50.70	0.3	5,246	0.01%
2018/09/12	5	50.70	5	50.98	51.30	0	5,242	0.00%
2018/09/11	1	51.10	1	50.10	50.50	0	5,246	0.00%
2018/09/10	1	49.00	18	49.75	48.20	-17	5,217	-0.33%
2018/09/07	6	51.95	8	51.90	51.40	-2	5,124	-0.04%
2018/09/06	15	56.83	14	55.83	55.10	1	5,042	0.02%
2018/09/05	1	55.30	1	55.00	54.80	0	4,910	0.00%
2018/09/04	1	54.50	0	0.00	54.80	1	4,947	0.02%
2018/09/03	2	54.55	0	0.00	54.60	2	4,929	0.04%
2018/08/31	2	57.90	1	57.60	57.50	1	4,856	0.02%
2018/08/30	4	58.43	4	58.48	58.50	0	5,008	0.00%
2018/08/29	9	57.14	1	57.00	58.40	8	5,200	0.15%
2018/08/28	1	56.00	0	0.00	55.50	1	5,216	0.02%
2018/08/24	0	0.00	1	53.80	53.40	-1	5,258	-0.02%
2018/08/22	1	54.50	1	54.30	54.30	0	5,357	0.00%
2018/08/21	1	53.60	2	53.30	53.50	-1	5,428	-0.02%
2018/08/20	13	53.19	60	55.43	53.30	-47	5,452	-0.86%
2018/08/17	0	0.00	42	57.20	56.90	-42	5,360	-0.78%
2018/08/16	50	56.53	9	56.43	56.70	41	5,465	0.75%
2018/08/15	7	58.33	81	58.69	57.60	-74	5,472	-1.35%
2018/08/14	1	58.40	0	0.00	58.90	1	5,475	0.02%
2018/08/13	86	58.35	81	59.80	58.20	5	5,609	0.09%
2018/08/10	62	61.83	0	0.00	61.30	62	5,574	1.11%
2018/08/09	18	61.70	0	0.00	61.70	18	5,699	0.32%
2018/08/08	0	0.00	2	62.40	62.30	-2	5,729	-0.03%
2018/08/07	10	63.20	0	0.00	62.30	10	5,763	0.17%
2018/08/06	0	0.00	80	62.61	63.10	-80	5,704	-1.40%
2018/08/03	103	61.80	2	62.50	61.80	101	5,672	1.78%	大買/鉅額交易
2018/08/02	1.2	61.25	6	62.30	61.10	-4.8	5,662	-0.08%
2018/08/01	14	62.56	103	63.16	62.50	-89	5,636	-1.58%	大賣/
2018/07/31	107	60.87	101	61.83	60.60	6	5,546	0.11%	大買/大賣/
2018/07/30	1	60.90	70	60.70	60.40	-69	5,491	-1.26%
2018/07/27	173	61.90	6	60.30	62.20	167	5,676	2.94%	大買/鉅額交易
2018/07/26	3	61.00	4	60.80	61.00	-1	5,536	-0.02%
2018/07/25	3	61.00	11	61.51	60.80	-8	5,528	-0.14%
2018/07/24	14	61.05	1	61.10	61.10	13	5,503	0.24%
2018/07/23	6	65.20	0	0.00	63.60	6	5,308	0.11%
2018/07/20	0	0.00	13	66.97	67.80	-13	5,209	-0.25%
2018/07/19	4	66.85	1	68.70	66.30	3	5,284	0.06%
2018/07/18	3	63.90	10	66.75	67.90	-7	5,321	-0.13%
2018/07/17	0	0.00	4	63.00	62.30	-4	5,165	-0.08%
2018/07/16	4	63.00	0	0.00	62.90	4	5,326	0.08%
2018/07/13	0	0.00	1	63.10	62.40	-1	5,435	-0.02%
2018/07/12	3	61.43	3	61.50	61.70	0	5,790	0.00%
2018/07/11	0	0.00	1	60.70	60.50	-1	6,117	-0.02%
2018/07/09	0	0.00	2	61.10	61.00	-2	6,770	-0.03%
2018/07/06	4	60.90	6	60.38	61.10	-2	6,760	-0.03%
2018/07/05	0	0.00	11	62.09	61.70	-11	6,752	-0.16%
2018/07/04	1	62.90	0	0.00	62.70	1	6,764	0.01%
2018/07/03	0	0.00	4	62.75	62.20	-4	6,799	-0.06%
2018/07/02	1	63.80	3	64.57	63.00	-2	6,841	-0.03%
2018/06/29	5.2	64.39	2	64.30	64.40	3.2	6,841	0.05%
2018/06/28	0	0.00	2	63.00	62.70	-2	6,809	-0.03%
2018/06/27	0	0.00	3	62.70	62.70	-3	6,849	-0.04%
2018/06/21	2	64.15	0	0.00	64.00	2	6,896	0.03%
2018/06/19	2	65.65	1	65.50	65.00	1	6,953	0.01%
2018/06/15	0	0.00	1	66.20	66.40	-1	6,975	-0.01%
2018/06/14	2	66.40	2	66.45	65.50	0	6,966	0.00%
2018/06/13	0	0.00	1	65.70	65.50	-1	7,088	-0.01%
2018/06/12	4	65.53	1	66.20	65.10	3	7,191	0.04%
2018/06/11	0	0.00	4	66.68	66.20	-4	7,214	-0.06%
2018/06/08	1	66.70	1	67.00	66.70	0	7,249	0.00%
2018/06/07	19	67.48	24	68.13	66.80	-5	7,316	-0.07%
2018/06/06	24	69.64	42	69.74	69.50	-18	7,194	-0.25%
2018/06/05	4	67.15	1	66.30	67.30	3	7,006	0.04%
2018/06/01	2	64.55	0	64.90	64.80	2	7,030	0.03%
2018/05/31	2	65.35	2	66.10	64.30	0	7,037	0.00%
2018/05/30	0	0.00	6	66.47	65.80	-6	7,034	-0.09%
2018/05/29	8	67.09	0	0.00	66.00	8	7,029	0.11%
2018/05/28	2	66.50	0	0.00	66.80	2	6,988	0.03%
2018/05/25	2	66.90	2	66.40	65.90	0	7,093	0.00%
2018/05/24	38	65.91	1	66.60	66.60	37	7,119	0.52%
2018/05/21	7	66.00	6	65.70	65.10	1	7,327	0.01%
2018/05/17	0	0.00	3	65.80	64.20	-3	7,663	-0.04%
2018/05/16	4	62.60	0	0.00	63.00	4	7,943	0.05%
2018/05/15	10	64.90	10	64.40	63.10	0	8,215	0.00%
2018/05/14	2	64.00	0	0.00	63.80	2	8,670	0.02%
2018/05/11	0	0.00	5	65.26	64.50	-5	8,955	-0.06%
2018/05/10	1	65.10	5	64.92	64.50	-4	9,567	-0.04%
2018/05/09	1	64.30	0	0.00	63.00	1	9,803	0.01%
2018/05/08	1	63.80	0	0.00	63.80	1	10,168	0.01%
2018/05/07	0	0.00	2	62.20	62.70	-2	10,436	-0.02%
2018/05/04	8	60.70	2	60.75	61.20	6	10,847	0.06%
2018/05/03	12	65.37	15	64.12	63.80	-3	10,823	-0.03%
2018/05/02	4	65.63	3	64.60	65.60	1	11,215	0.01%
2018/04/30	1	64.80	1	65.20	65.20	0	11,407	0.00%
2018/04/27	1	64.80	0	0.00	64.20	1	11,456	0.01%
2018/04/26	8	64.88	20	63.58	63.50	-12	11,494	-0.10%
2018/04/25	13	65.31	27	65.54	65.50	-14	11,423	-0.12%
2018/04/24	19	63.22	16	62.97	62.90	3	11,292	0.03%
2018/04/23	16	66.39	14	66.57	66.00	2	11,038	0.02%
2018/04/20	23	68.62	21	69.06	68.10	2	10,952	0.02%
2018/04/19	10	68.30	5	67.96	67.80	5	10,791	0.05%
2018/04/18	18	68.72	26	69.68	68.50	-8	10,695	-0.07%
2018/04/17	23	73.40	11	73.45	71.00	12	10,337	0.12%
2018/04/16	20	79.13	56	79.38	78.20	-36	10,028	-0.36%
2018/04/13	68	78.53	87	78.26	77.50	-19	9,783	-0.19%
2018/04/12	4	72.35	8	72.21	72.60	-4	9,424	-0.04%
2018/04/11	3	71.00	0	0.00	71.70	3	9,583	0.03%
2018/04/09	1	71.50	0	0.00	72.70	1	9,556	0.01%
2018/04/03	0	0.00	2	70.90	71.20	-2	9,530	-0.02%
2018/04/02	0	0.00	4	72.50	72.50	-4	9,489	-0.04%
2018/03/31	1	72.80	0	0.00	72.80	1	9,492	0.01%
2018/03/30	10	73.36	7	73.56	72.70	3	9,500	0.03%
2018/03/29	3	72.80	2	72.75	72.40	1	9,550	0.01%
2018/03/28	0	0.00	71	72.56	72.90	-71	9,532	-0.74%
2018/03/27	1	73.50	14	73.14	73.10	-13	9,510	-0.14%
2018/03/26	73	71.36	1	71.80	71.40	72	9,514	0.76%
2018/03/23	7	70.63	1	70.60	71.10	6	9,584	0.06%
2018/03/22	1	72.20	2	73.90	72.50	-1	9,572	-0.01%
2018/03/21	4	74.05	1	74.50	73.50	3	9,582	0.03%
2018/03/20	4	73.35	0	0.00	73.40	4	9,571	0.04%
2018/03/19	5	74.96	5	75.18	74.10	0	9,578	0.00%
2018/03/16	23	73.95	27	73.70	73.50	-4	9,445	-0.04%
2018/03/15	3	73.20	2	72.85	72.90	1	9,417	0.01%
2018/03/14	12	72.46	2	72.30	71.90	10	9,447	0.11%
2018/03/13	1	73.00	3	73.67	73.20	-2	9,506	-0.02%
2018/03/12	7	71.91	8	71.84	71.90	-1	9,604	-0.01%
2018/03/09	17	71.71	10	72.10	70.90	7	9,821	0.07%
2018/03/08	11	72.46	13	72.62	72.10	-2	9,799	-0.02%
2018/03/07	6	70.13	5	70.10	70.20	1	9,717	0.01%
2018/03/06	4	70.25	4	70.18	70.00	0	9,756	0.00%
2018/03/05	2	71.55	6	70.90	70.00	-4	9,774	-0.04%
2018/03/02	0	0.00	0	71.40	71.00	0	9,787	0.00%
2018/03/01	3	71.67	0	0.00	71.90	3	9,791	0.03%
2018/02/27	14	74.17	4	74.75	72.60	10	9,849	0.10%
2018/02/26	4	73.10	7	72.99	73.20	-3	9,747	-0.03%
2018/02/23	15	73.01	125	73.62	72.90	-110	9,745	-1.13%	大賣/鉅額交易
2018/02/22	3	73.07	58	73.95	72.50	-55	9,784	-0.56%
2018/02/21	10	73.86	3	72.70	73.70	7	9,834	0.07%
2018/02/12	10	69.49	47	69.92	68.90	-37	9,840	-0.38%
2018/02/09	153	65.39	82	67.28	69.80	71	9,841	0.72%	大買/
2018/02/08	144	71.23	20	74.40	70.80	124	9,486	1.31%	大買/鉅額交易
2018/02/07	13	78.42	22	78.11	75.50	-9	9,260	-0.10%
2018/02/06	29	77.49	36	79.59	76.60	-7	9,230	-0.08%
2018/02/05	18	85.34	24	85.57	85.00	-6	8,934	-0.07%
2018/02/02	49	92.41	68	93.00	91.40	-19	8,933	-0.21%
2018/02/01	22	102.77	23	104.07	101.50	-1	8,656	-0.01%
2018/01/31	26	102.58	124	103.02	104.00	-98	8,489	-1.15%	大賣/
2018/01/30	28	101.75	214	102.33	99.50	-186	8,227	-2.26%	大賣/鉅額交易
2018/01/29	312	101.00	193	100.89	100.50	119	8,091	1.47%	大買/大賣/鉅額交易
2018/01/26	24	96.36	67	96.54	96.80	-43	7,838	-0.55%
2018/01/25	62	95.49	38	96.44	94.70	24	7,710	0.31%
2018/01/24	26	92.22	164	91.47	92.90	-138	7,540	-1.83%	大賣/鉅額交易
2018/01/23	22	90.35	45	89.76	88.30	-23	7,405	-0.31%
2018/01/22	2	89.25	42	88.40	88.70	-40	7,440	-0.54%
2018/01/19	0	0.00	11	86.68	86.70	-11	7,471	-0.15%
2018/01/18	0	0.00	27	88.12	86.70	-27	7,480	-0.36%
2018/01/17	0	0.00	24	87.04	87.60	-24	7,547	-0.32%
2018/01/16	0	0.00	54	87.65	87.60	-54	7,569	-0.71%
2018/01/15	0	0.00	13	86.69	86.40	-13	7,571	-0.17%
2018/01/12	0	0.00	52	85.82	86.10	-52	7,609	-0.68%
2018/01/11	0	0.00	8	85.18	84.70	-8	7,656	-0.10%
2018/01/10	1	84.20	25	85.16	84.50	-24	7,841	-0.31%
2018/01/09	6	85.75	59	86.60	85.80	-53	7,898	-0.67%
2018/01/08	7	88.66	100	88.41	87.20	-93	7,993	-1.16%
2018/01/05	32	89.48	279	88.93	87.20	-247	7,976	-3.10%	大賣/鉅額交易
2018/01/04	0	0.00	1	85.50	85.80	-1	7,890	-0.01%
2018/01/03	8	84.48	1	84.40	84.40	7	7,991	0.09%
2018/01/02	0	0.00	1	83.50	83.70	-1	8,156	-0.01%