TPK-KY (3673)-國票-九鼎券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
36.80
漲跌
▲0.20
漲幅
+0.55%
成交量
739張
產業
上市光電類股▲1.11%
550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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/14	2	37.10	0	0.00	36.80	2	2,380	0.08%
2024/05/08	0	0.00	1	37.05	37.05	-1	2,416	-0.04%
2024/05/06	0	0.00	5	37.80	37.80	-5	2,436	-0.21%
2024/05/02	5	38.25	0	0.00	38.20	5	2,502	0.20%
2024/04/30	1	38.35	0	0.00	38.30	1	2,543	0.04%
2024/04/29	0	0.00	1	38.90	38.95	-1	2,535	-0.04%
2024/04/26	0	0.00	1	37.95	37.75	-1	2,507	-0.04%
2024/04/24	1	37.15	1	36.85	37.15	0	2,521	0.00%
2024/04/22	1	36.85	1	36.00	36.00	0	2,579	0.00%
2024/04/19	1	36.25	0	0.00	36.30	1	2,585	0.04%
2024/04/16	5	37.40	0	0.00	37.25	5	2,565	0.19%
2024/04/15	1	38.45	0	0.00	38.05	1	2,557	0.04%
2024/04/12	0	0.00	0.1	39.00	38.80	-0.1	2,563	0.00%
2024/04/11	11	39.69	3	39.55	39.45	8	2,603	0.31%
2024/04/10	2.1	40.30	8	40.17	40.35	-6	2,595	-0.23%
2024/04/09	4	38.66	0	0.00	38.60	4	2,554	0.16%
2024/04/03	6	39.43	4	39.43	39.10	2	2,546	0.08%
2024/04/01	1	38.75	6	38.10	38.10	-5	2,394	-0.21%
2024/03/29	10	36.75	11.3	36.82	36.85	-1.3	2,312	-0.06%
2024/03/28	2	37.18	5	37.12	36.90	-3	2,288	-0.13%
2024/03/25	0	0.00	6	36.58	36.25	-6	2,128	-0.28%
2024/03/22	0	0.00	28	35.57	35.65	-28	2,092	-1.34%
2024/03/21	0	0.00	5	35.00	35.10	-5	2,047	-0.24%
2024/03/13	0	0.00	2	34.60	34.85	-2	1,972	-0.10%
2024/03/12	0	0.00	3	34.75	35.05	-3	1,957	-0.15%
2024/03/11	10	33.81	0	0.00	33.85	10	1,933	0.52%
2024/03/08	0	0.00	6	35.00	34.90	-6	1,884	-0.32%
2024/03/05	5	35.40	3	35.85	35.05	2	1,745	0.11%
2024/03/04	0	0.00	1	35.05	35.00	-1	1,724	-0.06%
2024/02/27	20	34.98	4	35.00	35.00	16	1,737	0.92%
2024/02/26	3	35.63	0	0.00	35.30	3	1,740	0.17%
2024/02/19	1	38.15	6	37.39	37.50	-5	1,693	-0.30%
2024/02/16	7	37.08	4	37.03	37.35	3	1,662	0.18%
2024/02/02	4	34.96	0	0.00	34.80	4	1,537	0.26%
2024/01/30	2	36.45	0	0.00	36.15	2	1,491	0.13%
2024/01/26	1	36.70	0	0.00	36.35	1	1,447	0.07%
2024/01/24	0	0.00	2	36.80	36.70	-2	1,352	-0.15%
2024/01/23	1	35.25	0	0.00	35.30	1	1,301	0.08%
2024/01/19	1	35.60	0	0.00	35.60	1	1,289	0.08%
2024/01/17	3	35.15	1	35.60	34.80	2	1,249	0.16%
2024/01/16	0	0.00	3	36.82	36.10	-3	1,219	-0.25%
2024/01/11	1	35.30	3	36.05	36.30	-2	1,146	-0.17%
2024/01/10	0	0.00	5	35.30	35.05	-5	1,136	-0.44%
2024/01/05	2	37.60	1	38.65	37.40	1	1,096	0.09%
2024/01/03	0	0.00	2	38.50	37.25	-2	972	-0.21%
2024/01/02	0	0.00	6	38.35	38.10	-6	907	-0.66%
2023/12/28	0	0.00	10	36.48	36.50	-10	829	-1.21%
2023/12/27	0	0.00	4.4	35.81	35.85	-4.4	808	-0.54%
2023/12/25	0	0.00	0	35.00	34.85	0	793	0.00%
2023/12/15	0	0.00	4	35.59	35.30	-4	808	-0.49%
2023/12/14	0	0.00	3	35.32	35.05	-3	802	-0.37%
2023/12/06	2	35.60	0	0.00	35.50	2	843	0.24%
2023/12/05	0	0.00	3	36.18	36.00	-3	842	-0.36%
2023/12/04	0	0.00	4	35.98	35.85	-4	834	-0.48%
2023/11/28	1	35.60	2	35.23	35.60	-1	870	-0.11%
2023/11/24	2	36.10	0	0.00	36.05	2	867	0.23%
2023/11/20	0	0.00	3	35.45	35.35	-3	835	-0.36%
2023/11/16	0	0.00	2	34.78	34.85	-2	842	-0.24%
2023/11/15	0	0.00	1	33.80	33.95	-1	832	-0.12%
2023/11/09	1	33.10	0	0.00	32.85	1	885	0.11%
2023/11/07	0	0.00	2	33.55	33.25	-2	974	-0.21%
2023/11/03	0	0.00	1	32.80	32.75	-1	1,092	-0.09%
2023/10/31	1	32.00	2	32.90	32.05	-1	1,123	-0.09%
2023/10/30	0	0.00	2	32.35	32.35	-2	1,151	-0.17%
2023/10/27	0	0.00	2	32.20	31.95	-2	1,160	-0.17%
2023/10/25	0	0.00	3	32.75	32.70	-3	1,201	-0.25%
2023/10/23	0	0.00	8	32.23	32.00	-8	1,233	-0.65%
2023/10/20	1	32.15	0	0.00	32.35	1	1,255	0.08%
2023/10/19	1	32.80	0	0.00	32.70	1	1,286	0.08%
2023/10/18	3	33.27	0	0.00	33.15	3	1,304	0.23%
2023/10/17	1	33.90	2	34.10	33.75	-1	1,329	-0.08%
2023/10/13	0	0.00	2	34.80	34.90	-2	1,439	-0.14%
2023/10/06	1	34.00	0	0.00	34.05	1	1,538	0.06%
2023/10/05	0	0.00	1	34.35	34.40	-1	1,574	-0.06%
2023/09/25	0	0.00	1	33.90	34.20	-1	2,043	-0.05%
2023/09/22	0	0.00	2	33.40	33.70	-2	2,088	-0.10%
2023/09/21	4	33.66	0	0.00	33.40	4	2,131	0.19%
2023/09/05	0	0.00	3	35.73	35.55	-3	3,162	-0.09%
2023/09/04	3	35.47	0	0.00	35.50	3	3,339	0.09%
2023/08/30	0	0.00	3	34.65	34.70	-3	3,667	-0.08%
2023/08/29	1.1	34.30	0	0.00	34.25	1.1	3,756	0.03%
2023/08/25	0	0.00	6	34.45	34.35	-6	4,034	-0.15%
2023/08/24	3	34.30	2	34.75	34.30	1	4,091	0.02%
2023/08/23	1	34.35	4	34.68	34.30	-3	4,130	-0.07%
2023/08/18	0	0.00	2	35.30	34.35	-2	4,239	-0.05%
2023/08/11	2	35.00	0	0.00	35.30	2	4,726	0.04%
2023/08/10	3	35.78	2	35.53	35.40	1	4,741	0.02%
2023/08/08	4	38.23	0	0.00	38.10	4	4,665	0.09%
2023/08/02	12	38.60	0	0.00	38.35	12	4,876	0.25%
2023/07/31	3	39.15	0	0.00	39.15	3	4,954	0.06%
2023/07/28	1	39.95	0	0.00	39.90	1	5,099	0.02%
2023/07/27	0.3	40.40	0	0.00	40.45	0.3	5,096	0.00%
2023/07/24	3	38.93	0	0.00	39.40	3	5,107	0.06%
2023/07/21	5	40.10	0	0.00	40.10	5	5,091	0.10%
2023/07/18	5	40.93	0	0.00	40.15	5	5,194	0.10%
2023/07/12	0	0.00	1	41.90	42.05	-1	5,992	-0.02%
2023/07/07	2	43.53	4	43.19	43.10	-2	6,198	-0.03%
2023/07/06	1	45.95	2	45.60	45.30	-1	6,206	-0.02%
2023/07/05	2	45.85	0	0.00	45.55	2	6,179	0.03%
2023/07/04	0	0.00	2	45.40	45.55	-2	6,114	-0.03%
2023/07/03	3	45.58	2	45.20	45.35	1	6,039	0.02%
2023/06/30	0	0.00	1	44.35	44.30	-1	5,949	-0.02%
2023/06/29	0	0.00	1	43.80	43.90	-1	5,909	-0.02%
2023/06/27	7	43.09	3	42.97	43.05	4	5,870	0.07%
2023/06/26	39	44.41	2	44.60	43.95	37	5,812	0.64%
2023/06/21	12	44.54	51	45.01	45.05	-39	5,673	-0.69%
2023/06/20	2	42.85	6	42.64	42.70	-4	5,357	-0.07%
2023/06/19	0	0.00	1	42.20	42.50	-1	5,310	-0.02%
2023/06/16	7	42.29	6	41.63	41.85	1	5,255	0.02%
2023/06/14	5	42.72	0	0.00	42.40	5	5,159	0.10%
2023/06/13	8	42.35	0	0.00	42.70	8	5,169	0.15%
2023/06/12	0	0.00	48	42.73	42.80	-48	5,144	-0.93%
2023/06/09	11	42.71	1	43.30	42.75	10	5,135	0.19%
2023/06/08	47	43.97	16	44.18	43.80	31	5,065	0.61%
2023/06/07	10	43.25	12	44.00	43.20	-2	4,933	-0.04%
2023/06/06	7	43.23	2	43.60	43.95	5	4,808	0.10%
2023/06/05	2	43.00	3	43.07	42.90	-1	4,731	-0.02%
2023/06/02	21	42.54	4	43.08	42.35	17	4,735	0.36%
2023/06/01	9	43.81	8	43.54	43.25	1	4,749	0.02%
2023/05/31	0	0.00	1	42.55	42.40	-1	4,545	-0.02%
2023/05/30	3	42.13	0	0.00	42.00	3	4,518	0.07%
2023/05/29	0	0.00	3	41.75	41.75	-3	4,490	-0.07%
2023/05/26	4	41.03	0	0.00	41.00	4	4,527	0.09%
2023/05/25	0	0.00	12	41.88	41.60	-12	4,639	-0.26%
2023/05/24	1	41.50	0	0.00	41.55	1	4,706	0.02%
2023/05/23	4	41.56	1	41.65	41.60	3	4,677	0.06%
2023/05/22	2	41.65	6	41.50	41.60	-4	4,624	-0.09%
2023/05/19	3	39.82	9	40.38	40.30	-6	4,515	-0.13%
2023/05/18	2	40.50	2	40.55	40.50	0	4,443	0.00%
2023/05/17	4	40.40	10	40.41	40.60	-6	4,302	-0.14%
2023/05/16	0	0.00	5	38.67	38.95	-5	4,083	-0.12%
2023/05/15	52	38.17	0	0.00	38.30	52	4,023	1.29%
2023/05/11	1	38.75	0	0.00	37.60	1	3,987	0.03%
2023/05/10	1	38.50	1	38.85	38.45	0	3,927	0.00%
2023/05/09	0	0.00	5	39.27	39.55	-5	3,851	-0.13%
2023/05/08	0	0.00	1	38.95	38.75	-1	3,758	-0.03%
2023/05/05	1	38.15	3	38.67	38.30	-2	3,720	-0.05%
2023/05/04	19	38.89	4	39.06	38.95	15	3,654	0.41%
2023/05/03	3	37.10	0	0.00	37.05	3	3,480	0.09%
2023/04/26	0	0.00	1	37.10	37.20	-1	3,407	-0.03%
2023/04/24	8	37.72	1	38.00	37.70	7	3,331	0.21%
2023/04/21	1	38.10	0	0.00	37.50	1	3,281	0.03%
2023/04/20	17	39.51	25	38.98	38.50	-8	3,166	-0.25%
2023/04/19	40	42.26	11	42.70	41.25	29	2,923	0.99%
2023/04/18	3	41.50	17	41.50	41.50	-14	2,349	-0.60%
2023/04/17	1	38.55	5	37.83	37.75	-4	2,264	-0.18%
2023/04/14	5	37.74	20	37.78	37.90	-15	2,165	-0.69%
2023/04/13	0	0.00	12	36.65	36.25	-12	1,988	-0.60%
2023/04/12	5	36.99	16	36.86	36.80	-11	1,947	-0.56%
2023/04/11	7	36.37	25	36.12	36.40	-18	1,843	-0.98%
2023/04/06	4	33.80	0	0.00	34.05	4	1,688	0.24%
2023/03/29	0	0.00	1	34.30	34.65	-1	1,665	-0.06%
2023/03/28	6	34.37	1	34.20	34.30	5	1,666	0.30%
2023/03/23	12	35.35	1	35.15	35.15	11	1,604	0.69%
2023/03/22	5	35.72	8	35.64	35.30	-3	1,593	-0.19%
2023/03/17	3	34.55	6	34.63	34.35	-3	1,525	-0.20%
2023/03/16	3	34.35	0	0.00	34.10	3	1,501	0.20%
2023/03/15	10	34.62	0	0.00	34.40	10	1,467	0.68%
2023/03/13	7	34.78	9	35.02	35.60	-2	1,411	-0.14%
2023/03/10	1	34.50	200	34.83	34.50	-199	1,357	-14.66%	大賣/鉅額交易
2023/03/09	2	35.50	3	35.55	35.50	-1	1,311	-0.08%
2023/03/08	5	35.94	1	35.90	36.10	4	1,277	0.31%
2023/03/07	8	36.67	1	36.90	36.75	7	1,226	0.57%
2023/03/06	1	36.80	4	36.74	36.50	-3	1,156	-0.26%
2023/03/03	4	34.13	0	0.00	34.10	4	1,046	0.38%
2023/03/02	100	33.94	0	0.00	33.90	100	1,037	9.64%
2023/03/01	20	33.80	0	0.00	33.75	20	1,000	2.00%
2023/02/24	16	34.03	7	34.22	34.20	9	970	0.93%
2023/02/23	87	34.92	16	35.04	35.05	71	888	7.99%
2023/02/22	4	32.88	24	32.88	33.95	-20	712	-2.81%
2023/02/20	1	31.75	2	31.70	31.95	-1	605	-0.17%
2023/02/16	0	0.00	3	31.15	31.20	-3	612	-0.49%
2023/02/09	0	0.00	5	30.95	30.80	-5	639	-0.78%
2023/02/03	0	0.00	6	31.33	31.35	-6	634	-0.95%
2023/02/02	1	30.90	0	0.00	31.05	1	627	0.16%
2023/01/31	0	0.00	4	30.35	30.60	-4	665	-0.60%
2023/01/30	0	0.00	0	29.95	30.05	0	674	0.00%
2023/01/09	0	0.00	1	30.00	30.05	-1	709	-0.14%
2023/01/06	0	0.00	1	29.80	29.90	-1	724	-0.14%
2023/01/05	4	29.80	1	29.80	29.80	3	740	0.41%
2023/01/04	0	0.00	2	29.85	29.80	-2	748	-0.27%
2023/01/03	2	29.50	1	29.30	29.50	1	765	0.13%
2022/12/29	0	30.30	0	0.00	29.35	0	791	0.00%
2022/12/22	0	0.00	5	29.90	29.80	-5	815	-0.61%
2022/12/20	5	29.50	0	0.00	29.50	5	843	0.59%
2022/12/14	0	0.00	2	31.00	30.80	-2	880	-0.23%
2022/12/09	2	30.40	0	0.00	30.40	2	885	0.23%
2022/12/06	7	30.86	0	0.00	30.80	7	891	0.79%
2022/12/02	1	31.95	0	0.00	32.05	1	888	0.11%
2022/11/24	0	0.00	2	31.68	31.45	-2	923	-0.22%
2022/11/17	0	0.00	9	31.22	31.55	-9	1,091	-0.82%
2022/11/16	0	0.00	1	31.00	30.80	-1	1,126	-0.09%
2022/11/14	5	30.70	0	0.00	30.70	5	1,256	0.40%
2022/11/11	1	30.70	1	30.70	30.60	0	1,247	0.00%
2022/11/07	0	0.00	11	30.09	30.10	-11	1,274	-0.86%
2022/11/03	3	29.80	0	0.00	29.70	3	1,276	0.23%
2022/11/02	0	0.00	1	29.40	29.65	-1	1,273	-0.08%
2022/10/28	3	28.45	31	28.10	28.10	-28	1,268	-2.21%
2022/10/21	4	30.15	0	0.00	29.80	4	1,222	0.33%
2022/10/18	0	0.00	1	31.60	31.60	-1	1,208	-0.08%
2022/09/26	1	32.80	0	0.00	32.15	1	1,153	0.09%
2022/09/23	2	34.60	1	34.80	34.20	1	1,160	0.09%
2022/09/22	0	0.00	3	34.25	34.30	-3	1,171	-0.26%
2022/09/19	0	0.00	3	34.95	34.85	-3	1,185	-0.25%
2022/09/16	0	0.00	4	35.00	35.00	-4	1,189	-0.34%
2022/09/14	0	0.00	1	35.10	35.00	-1	1,201	-0.08%
2022/09/12	0	0.00	1	35.95	35.95	-1	1,209	-0.08%
2022/09/08	0	0.00	1	35.45	35.45	-1	1,213	-0.08%
2022/09/02	1	35.40	0	0.00	35.45	1	1,207	0.08%
2022/09/01	7	35.98	0	0.00	35.60	7	1,206	0.58%
2022/08/29	11	36.18	1	36.05	36.05	10	1,214	0.82%
2022/08/26	4	37.74	18	37.85	37.50	-14	1,183	-1.18%
2022/08/25	1	36.80	2	36.85	36.85	-1	1,090	-0.09%
2022/08/24	3	36.15	0	0.00	36.00	3	1,069	0.28%
2022/08/23	4	36.73	2	36.40	36.40	2	1,050	0.19%
2022/08/22	23	36.88	10	36.64	36.35	13	1,010	1.29%
2022/08/19	9	35.92	12	35.82	36.10	-3	934	-0.32%
2022/08/15	5	33.79	0	0.00	33.80	5	882	0.57%
2022/08/12	3	34.30	0	0.00	34.10	3	880	0.34%
2022/08/11	1	35.25	0	0.00	35.35	1	859	0.12%
2022/08/03	0	0.00	3	33.85	33.75	-3	913	-0.33%
2022/08/02	19	34.11	0	0.00	34.10	19	931	2.04%
2022/07/29	5	34.29	0	0.00	34.30	5	982	0.51%
2022/07/28	10	34.62	0	0.00	34.10	10	987	1.01%
2022/07/27	0	0.00	5	34.34	34.70	-5	983	-0.51%
2022/07/21	1	33.55	19	33.65	33.65	-18	1,015	-1.77%
2022/07/20	27	34.62	0	0.00	34.55	27	1,022	2.64%
2022/07/19	2	34.35	0	0.00	34.85	2	1,020	0.20%
2022/07/14	1	33.75	0	0.00	34.40	1	1,030	0.10%
2022/07/13	0	0.00	1	34.05	34.15	-1	1,035	-0.10%
2022/07/08	0	0.00	1	34.20	34.05	-1	1,040	-0.10%
2022/07/01	9	32.81	1	34.30	32.35	8	1,134	0.71%
2022/06/30	5	34.69	0	0.00	34.65	5	1,123	0.45%
2022/06/27	0	0.00	3	35.00	35.10	-3	1,115	-0.27%
2022/06/23	1	32.90	0	0.00	33.10	1	1,097	0.09%
2022/06/20	4	33.58	0	0.00	33.00	4	1,104	0.36%
2022/06/10	0	0.00	8	35.25	35.20	-8	1,135	-0.70%
2022/06/09	8	34.60	0	0.00	34.80	8	1,132	0.71%
2022/06/07	0	0.00	2	35.48	35.20	-2	1,149	-0.17%
2022/06/06	2	34.88	0	0.00	34.80	2	1,115	0.18%
2022/06/01	0	0.00	10	34.35	33.95	-10	1,155	-0.87%
2022/05/31	1	34.05	0	0.00	34.25	1	1,156	0.09%
2022/05/27	0	0.00	2	33.95	33.70	-2	1,185	-0.17%
2022/05/17	2	32.35	1	32.40	32.45	1	1,254	0.08%
2022/05/16	1	32.00	0	0.00	32.15	1	1,263	0.08%
2022/05/12	0	0.00	3	30.87	30.85	-3	1,262	-0.24%
2022/05/11	0	0.00	10	31.75	31.75	-10	1,235	-0.81%
2022/05/10	1	31.00	0	0.00	31.90	1	1,230	0.08%
2022/04/29	0	0.00	3	34.30	34.35	-3	1,190	-0.25%
2022/04/19	3	36.53	3	36.55	36.55	0	1,224	0.00%
2022/04/18	3	36.45	5	36.29	36.15	-2	1,246	-0.16%
2022/04/14	1	36.00	0	0.00	36.00	1	1,557	0.06%
2022/04/13	0	0.00	4	36.05	36.05	-4	1,599	-0.25%
2022/04/12	2	35.45	2	35.85	35.85	0	1,604	0.00%
2022/04/11	6	36.20	2	36.00	36.10	4	1,606	0.25%
2022/04/01	1	36.55	0	0.00	36.65	1	1,567	0.06%
2022/03/29	5	37.25	0	0.00	37.15	5	1,599	0.31%
2022/03/25	5	37.70	0	0.00	37.70	5	1,623	0.31%
2022/03/24	10	37.75	0	0.00	37.80	10	1,634	0.61%
2022/03/22	2	38.00	0	0.00	38.40	2	1,660	0.12%
2022/03/10	0	0.00	3	36.70	37.00	-3	1,752	-0.17%
2022/03/09	3	35.85	0	0.00	35.85	3	1,739	0.17%
2022/03/01	5	38.35	0	0.00	38.40	5	1,756	0.28%
2022/02/25	1	38.85	0	0.00	38.45	1	1,758	0.06%
2022/02/10	0	0.00	1	40.70	40.80	-1	1,991	-0.05%
2022/02/09	3	40.58	0	0.00	40.85	3	2,000	0.15%
2022/02/07	0	0.00	13	39.62	40.00	-13	2,050	-0.63%
2022/01/26	3	39.45	7	39.49	39.40	-4	2,074	-0.19%
2022/01/24	15	39.92	1	40.25	40.25	14	2,360	0.59%
2022/01/21	0	0.00	15	40.27	40.10	-15	2,545	-0.59%
2022/01/18	14	41.15	3	41.10	40.95	11	2,793	0.39%
2022/01/14	1	40.70	0	0.00	40.70	1	2,925	0.03%
2022/01/12	7	42.71	2	41.80	41.80	5	2,903	0.17%
2022/01/11	0	0.00	2	42.95	42.65	-2	2,885	-0.07%
2022/01/10	1	42.55	1	42.80	42.70	0	2,863	0.00%
2022/01/07	13	45.35	9	44.85	43.70	4	2,813	0.14%
2022/01/06	1	43.85	8	43.81	44.00	-7	2,553	-0.27%
2022/01/03	2	42.65	0	0.00	42.70	2	2,526	0.08%
2021/12/30	0	0.00	1	43.80	43.45	-1	2,520	-0.04%
2021/12/29	0	0.00	6	43.49	43.50	-6	2,512	-0.24%
2021/12/27	2	43.40	2	43.58	43.10	0	2,544	0.00%
2021/12/22	0	0.00	1	43.05	42.80	-1	2,585	-0.04%
2021/12/21	5	43.05	0	0.00	42.75	5	2,579	0.19%
2021/12/17	0	0.00	1	42.20	42.10	-1	2,564	-0.04%
2021/12/13	11	42.86	8	42.99	42.50	3	2,648	0.11%
2021/12/06	0	0.00	2	41.00	41.40	-2	2,593	-0.08%
2021/12/02	2	40.05	0	0.00	40.25	2	2,646	0.08%
2021/12/01	1	40.40	0	0.00	40.45	1	2,639	0.04%
2021/11/30	0	0.00	6	40.55	39.50	-6	2,641	-0.23%
2021/11/29	2	39.60	8	39.98	39.90	-6	2,644	-0.23%
2021/11/23	1	42.00	0	0.00	41.80	1	2,568	0.04%
2021/11/18	0	0.00	1	41.90	41.35	-1	2,535	-0.04%
2021/11/17	0	0.00	2	40.70	40.65	-2	2,472	-0.08%
2021/11/16	0	0.00	1	41.30	41.15	-1	2,434	-0.04%
2021/11/15	2	41.60	8	41.94	41.85	-6	2,433	-0.25%
2021/11/11	12	41.58	0	0.00	40.80	12	2,417	0.50%
2021/11/08	1	40.50	1	40.85	40.75	0	2,433	0.00%
2021/11/05	1	40.65	1	40.40	40.40	0	2,501	0.00%
2021/11/04	7	41.47	0	0.00	41.05	7	2,504	0.28%
2021/11/03	2	41.23	1	41.50	41.30	1	2,493	0.04%
2021/11/02	3	41.95	1	40.90	40.75	2	2,478	0.08%
2021/11/01	7	43.48	3	43.17	43.20	4	2,378	0.17%
2021/10/29	2	43.08	6	42.88	42.50	-4	2,209	-0.18%
2021/10/28	9	42.33	8	42.49	44.30	1	2,034	0.05%
2021/10/27	5	39.86	8	40.12	40.30	-3	1,858	-0.16%
2021/10/26	4	40.05	1	39.90	39.95	3	1,849	0.16%
2021/10/25	2	41.23	5	40.94	41.05	-3	1,805	-0.17%
2021/10/22	0	0.00	1	38.15	38.25	-1	1,700	-0.06%
2021/10/12	1	37.35	0	0.00	37.60	1	1,807	0.06%
2021/10/06	0	0.00	2	38.00	37.75	-2	1,851	-0.11%
2021/10/05	2	38.60	1	38.65	38.60	1	1,845	0.05%
2021/10/04	1	38.85	0	0.00	39.00	1	1,870	0.05%
2021/10/01	1	38.50	2	38.30	38.45	-1	1,908	-0.05%
2021/09/28	8	37.91	0	0.00	37.85	8	1,893	0.42%
2021/09/24	2	37.30	0	0.00	37.30	2	1,926	0.10%
2021/09/22	1	37.55	0	0.00	37.20	1	2,133	0.05%
2021/09/16	2	38.00	0	0.00	38.40	2	2,034	0.10%
2021/09/09	6	37.20	0	0.00	37.20	6	2,086	0.29%
2021/09/08	5	37.36	1	36.80	36.85	4	2,092	0.19%
2021/09/07	0	0.00	1	39.30	38.90	-1	2,062	-0.05%
2021/09/06	4	38.95	1	39.15	39.00	3	2,083	0.14%
2021/09/03	0	0.00	1	39.75	39.75	-1	2,104	-0.05%
2021/09/02	2	39.33	0	0.00	39.05	2	2,134	0.09%
2021/09/01	1	39.25	3	39.72	39.95	-2	2,137	-0.09%
2021/08/31	1	39.25	2	39.53	39.40	-1	2,149	-0.05%
2021/08/26	2	39.60	0	0.00	39.50	2	2,203	0.09%
2021/08/25	0	0.00	1	40.20	40.20	-1	2,230	-0.04%
2021/08/23	3	39.25	0	0.00	39.35	3	2,314	0.13%
2021/08/19	0	0.00	10	38.74	38.60	-10	2,385	-0.42%
2021/08/18	5	38.70	6	39.19	39.25	-1	2,402	-0.04%
2021/08/17	9	39.13	0	0.00	38.70	9	2,442	0.37%
2021/08/16	0	0.00	5	40.55	39.60	-5	2,447	-0.20%
2021/08/13	3	39.47	1	39.55	39.10	2	2,458	0.08%
2021/08/12	0	0.00	1	39.90	39.90	-1	2,487	-0.04%
2021/08/11	10	39.94	2	40.65	39.80	8	2,508	0.32%
2021/08/10	1	42.35	1	41.40	41.50	0	2,514	0.00%
2021/08/09	2	42.63	1	42.35	42.35	1	2,621	0.04%
2021/08/06	0	0.00	3	42.88	42.85	-3	2,716	-0.11%
2021/08/05	2	43.35	6	42.88	42.85	-4	2,900	-0.14%
2021/08/04	0	0.00	4	42.99	43.00	-4	3,226	-0.12%
2021/08/03	5	42.80	0	0.00	42.45	5	3,432	0.15%
2021/08/02	2	43.00	0	0.00	43.00	2	3,511	0.06%
2021/07/30	1	42.75	1	42.95	42.90	0	3,725	0.00%
2021/07/29	1	43.10	1	43.10	43.00	0	3,796	0.00%
2021/07/28	1	43.55	1	43.05	42.85	0	3,976	0.00%
2021/07/27	1	44.50	1	43.65	43.65	0	4,514	0.00%
2021/07/26	1	44.10	1	44.00	44.00	0	4,858	0.00%
2021/07/23	1	44.80	0	0.00	44.80	1	5,104	0.02%
2021/07/22	1	44.10	0	0.00	44.20	1	5,665	0.02%
2021/07/21	2	44.10	2	43.95	43.70	0	6,053	0.00%
2021/07/20	3	44.50	0	0.00	44.35	3	6,129	0.05%
2021/07/19	4	45.15	1	45.05	44.95	3	6,169	0.05%
2021/07/14	0	0.00	6.2	45.57	45.30	-6.2	6,380	-0.10%
2021/07/13	10	44.95	3.1	45.30	44.95	6.9	6,548	0.11%
2021/07/12	3	44.97	0	0.00	45.00	3	6,614	0.05%
2021/07/09	2	44.45	2	44.75	44.65	0	6,681	0.00%
2021/07/08	6	45.36	13	45.77	45.30	-7	6,699	-0.10%
2021/07/07	10	46.13	4	46.05	46.20	6	6,695	0.09%
2021/07/05	0	0.00	2	46.70	46.80	-2	6,838	-0.03%
2021/07/02	5	46.30	6.4	46.24	46.15	-1.4	6,923	-0.02%
2021/07/01	0	0.00	4	46.76	46.15	-4	6,973	-0.06%
2021/06/30	2.4	46.43	0	0.00	46.60	2.4	6,982	0.03%
2021/06/29	6	47.80	13	48.13	46.95	-7	6,981	-0.10%
2021/06/28	4	46.53	3	46.40	46.25	1	6,865	0.01%
2021/06/23	0	0.00	2	46.28	46.60	-2	7,087	-0.03%
2021/06/22	0	0.00	1	45.40	45.25	-1	7,092	-0.01%
2021/06/21	1	45.20	0	0.00	45.15	1	7,091	0.01%
2021/06/17	1	45.80	7	46.15	46.30	-6	7,169	-0.08%
2021/06/16	4	45.98	4	45.68	45.60	0	7,202	0.00%
2021/06/15	0	0.00	2	46.13	46.10	-2	7,209	-0.03%
2021/06/11	0	0.00	1	46.50	46.10	-1	7,259	-0.01%
2021/06/08	11	46.26	10	45.90	45.90	1	7,324	0.01%
2021/06/02	3	46.77	2	47.38	46.65	1	7,765	0.01%
2021/06/01	1	47.65	1	46.30	47.30	0	7,887	0.00%
2021/05/31	3	46.42	0	0.00	46.10	3	7,998	0.04%
2021/05/28	3	45.97	4	46.26	46.20	-1	8,104	-0.01%
2021/05/27	1	45.10	0	0.00	44.85	1	8,750	0.01%
2021/05/26	0	0.00	2	45.40	45.10	-2	9,360	-0.02%
2021/05/25	1	45.30	0	0.00	45.35	1	9,336	0.01%
2021/05/24	0	0.00	2	45.35	45.35	-2	9,303	-0.02%
2021/05/21	0	0.00	8	44.88	44.65	-8	9,294	-0.09%
2021/05/20	1	46.35	0	0.00	44.20	1	9,300	0.01%
2021/05/19	1	45.50	17	45.29	45.55	-16	9,265	-0.17%
2021/05/17	7	44.36	23	43.71	43.40	-16	9,214	-0.17%
2021/05/14	0	0.00	1	49.60	48.20	-1	9,147	-0.01%
2021/05/13	12	49.13	4	49.98	48.70	8	9,073	0.09%
2021/05/12	16	50.02	13	50.39	50.20	3	8,880	0.03%
2021/05/11	16	51.03	5	52.80	51.00	11	8,570	0.13%
2021/05/10	2	52.15	1	53.10	52.10	1	8,381	0.01%
2021/05/07	3	51.33	7	52.07	51.80	-4	8,306	-0.05%
2021/05/06	3	49.60	2	50.30	49.55	1	8,117	0.01%
2021/05/05	7	49.63	5	50.09	49.10	2	8,057	0.02%
2021/05/04	50	51.12	13	53.48	49.45	37	7,886	0.47%
2021/05/03	25	53.59	31	55.48	54.30	-6	7,340	-0.08%
2021/04/29	22	55.30	32	54.63	54.20	-10	7,002	-0.14%
2021/04/28	10	55.17	37	54.79	55.40	-27	6,796	-0.40%
2021/04/27	6	54.88	24	55.16	56.70	-18	6,320	-0.28%
2021/04/26	13	51.12	16	51.69	51.60	-3	5,953	-0.05%
2021/04/22	13	50.58	3	50.13	49.50	10	5,964	0.17%
2021/04/21	16	51.41	18	50.96	50.60	-2	5,941	-0.03%
2021/04/20	1	51.70	3	51.27	51.50	-2	5,881	-0.03%
2021/04/19	11	51.75	19	51.43	51.10	-8	5,832	-0.14%
2021/04/16	17	50.04	7	49.92	49.85	10	5,667	0.18%
2021/04/15	3	49.70	3	49.60	49.55	0	5,648	0.00%
2021/04/12	2	49.43	2	49.48	49.35	0	5,568	0.00%
2021/04/09	10	50.42	4	49.84	49.50	6	5,567	0.11%
2021/04/08	15	52.08	9	52.13	52.20	6	5,458	0.11%
2021/04/07	3	51.00	8	51.40	51.50	-5	5,365	-0.09%
2021/04/06	2	50.70	2	50.95	50.80	0	5,325	0.00%
2021/04/01	0	0.00	2	50.30	50.40	-2	5,304	-0.04%
2021/03/31	4	50.53	9	50.40	50.20	-5	5,278	-0.09%
2021/03/30	12	50.71	25	51.34	50.90	-13	5,252	-0.25%
2021/03/29	1	50.10	0	0.00	50.30	1	5,092	0.02%
2021/03/26	1.2	50.03	0	0.00	49.70	1.2	5,076	0.02%
2021/03/25	3	49.85	5	50.22	50.10	-2	5,086	-0.04%
2021/03/24	0	0.00	1	49.95	49.95	-1	5,116	-0.02%
2021/03/23	7	50.38	6	50.15	49.70	1	5,191	0.02%
2021/03/22	6.4	50.34	8	50.18	50.50	-1.6	5,131	-0.03%
2021/03/19	41	49.91	7	49.79	49.55	34	5,117	0.66%
2021/03/18	7	49.91	18	49.78	49.60	-11	5,131	-0.21%
2021/03/17	29	50.27	35	49.64	49.20	-6	5,263	-0.11%
2021/03/16	3	49.47	2	49.55	49.30	1	5,242	0.02%
2021/03/15	9	49.79	0	0.00	49.60	9	5,225	0.17%
2021/03/12	6	50.67	5	50.30	50.30	1	5,247	0.02%
2021/03/11	19	49.93	15	50.50	50.70	4	5,268	0.08%
2021/03/10	20	50.58	3	51.30	50.30	17	5,244	0.32%
2021/03/09	13	50.82	20	51.31	51.30	-7	5,193	-0.13%
2021/03/08	10	50.11	13	50.16	49.85	-3	5,083	-0.06%
2021/03/05	8	49.66	9	49.37	49.15	-1	5,033	-0.02%
2021/03/04	8	49.50	15	49.61	50.20	-7	4,909	-0.14%
2021/03/03	30	48.98	39	48.82	49.10	-9	4,795	-0.19%
2021/03/02	44	49.70	24	48.93	48.10	20	4,671	0.43%
2021/02/26	61	48.38	59	49.55	50.20	2	4,017	0.05%
2021/02/24	6	45.57	3	45.48	45.10	3	3,427	0.09%
2021/02/23	6	45.50	9	45.51	45.80	-3	3,434	-0.09%
2021/02/22	2	45.70	6	45.80	45.80	-4	3,448	-0.12%
2021/02/18	5	43.70	5	44.45	44.55	0	3,467	0.00%
2021/02/17	0	0.00	2	43.90	43.60	-2	3,462	-0.06%
2021/02/05	33	43.46	36	42.98	43.70	-3	3,442	-0.09%
2021/02/04	2	42.80	2	42.90	41.90	0	3,449	0.00%
2021/02/03	2	43.20	0	0.00	42.65	2	3,446	0.06%
2021/02/02	3	43.40	5	42.82	42.65	-2	3,526	-0.06%
2021/02/01	0	0.00	22	41.85	41.65	-22	3,650	-0.60%
2021/01/29	2	42.60	13	42.96	42.60	-11	3,822	-0.29%
2021/01/27	3	43.75	6	43.88	43.80	-3	3,789	-0.08%
2021/01/26	1	43.95	1	43.60	43.15	0	3,780	0.00%
2021/01/25	1	43.50	0	0.00	43.55	1	3,784	0.03%
2021/01/22	1	42.95	34	42.80	43.15	-33	3,775	-0.87%
2021/01/21	0	0.00	20	42.60	42.60	-20	3,768	-0.53%
2021/01/20	2	44.18	2	43.58	43.45	0	3,747	0.00%
2021/01/19	1	45.70	17	46.04	45.50	-16	3,658	-0.44%
2021/01/18	2	46.00	2	45.83	46.20	0	3,642	0.00%
2021/01/15	49	47.13	25	46.45	45.65	24	3,672	0.65%
2021/01/14	1	46.25	22	46.30	46.15	-21	3,537	-0.59%
2021/01/13	0	0.00	1	45.15	44.65	-1	3,498	-0.03%
2021/01/12	3	44.92	1	44.30	44.15	2	3,495	0.06%
2021/01/11	0	0.00	10	44.90	45.25	-10	3,491	-0.29%
2021/01/08	14	44.26	2	44.40	44.30	12	3,529	0.34%
2021/01/07	1	45.40	0	0.00	45.15	1	3,554	0.03%
2021/01/06	23	45.80	23	45.95	45.55	0	3,535	0.00%
2021/01/05	6	46.74	20	46.95	46.75	-14	3,511	-0.40%
2021/01/04	2	46.75	12	47.00	47.00	-10	3,511	-0.28%
2020/12/31	40	46.41	31	46.90	46.30	9	3,479	0.26%
2020/12/30	11	46.34	30	46.40	46.50	-19	3,450	-0.55%
2020/12/29	9	46.36	3	46.40	46.10	6	3,439	0.17%
2020/12/28	5	46.63	0	0.00	46.60	5	3,419	0.15%
2020/12/25	0	0.00	1	46.20	46.45	-1	3,405	-0.03%
2020/12/23	5	45.26	0	0.00	45.00	5	3,362	0.15%
2020/12/22	3	46.55	0	0.00	45.60	3	3,377	0.09%
2020/12/18	0	0.00	1	46.55	46.50	-1	3,378	-0.03%
2020/12/17	2	45.05	2	45.30	45.85	0	3,335	0.00%
2020/12/14	0	0.00	1	43.80	44.70	-1	3,329	-0.03%
2020/12/11	19	44.12	13	44.23	44.20	6	3,371	0.18%
2020/12/10	6	47.44	0	0.00	46.55	6	3,273	0.18%
2020/12/09	1	47.65	0	0.00	47.95	1	3,236	0.03%
2020/12/08	10	48.23	8	47.77	47.65	2	3,227	0.06%
2020/12/07	2	48.15	5	48.01	48.10	-3	3,192	-0.09%
2020/12/04	1	48.10	11	47.69	47.50	-10	3,174	-0.32%
2020/12/03	6	47.41	9	47.30	47.30	-3	3,190	-0.09%
2020/12/02	4	47.96	10	47.96	48.00	-6	3,185	-0.19%
2020/12/01	15	47.14	15	47.59	47.45	0	3,154	0.00%
2020/11/30	14	46.41	15	46.77	46.80	-1	3,153	-0.03%
2020/11/27	8	46.95	5	46.80	46.70	3	3,468	0.09%
2020/11/25	9	46.54	4	46.11	46.10	5	3,683	0.14%
2020/11/24	6	46.07	2	46.33	45.90	4	3,694	0.11%
2020/11/23	5	46.40	0	0.00	46.30	5	3,682	0.14%
2020/11/20	5	46.11	1	46.20	46.20	4	3,695	0.11%
2020/11/19	11	45.93	3	46.15	46.15	8	3,696	0.22%
2020/11/18	2	46.10	0	0.00	46.00	2	3,700	0.05%
2020/11/17	12	46.20	9	45.75	45.75	3	3,721	0.08%
2020/11/16	0	0.00	1	46.40	46.30	-1	3,831	-0.03%
2020/11/13	4	45.50	1	45.90	45.75	3	3,907	0.08%
2020/11/12	1	46.00	0	0.00	45.55	1	3,977	0.03%
2020/11/11	8	46.51	1	46.55	46.55	7	3,953	0.18%
2020/11/10	10	46.71	1	46.50	46.10	9	4,035	0.22%
2020/11/09	9	46.90	15	47.52	46.35	-6	4,039	-0.15%
2020/11/06	22	48.59	6	48.40	48.20	16	3,974	0.40%
2020/11/05	0	0.00	14	50.94	50.90	-14	3,849	-0.36%
2020/11/04	0	0.00	4	50.30	49.95	-4	3,935	-0.10%
2020/11/03	2	49.45	7	49.89	50.20	-5	4,172	-0.12%
2020/11/02	0	0.00	20	49.20	49.05	-20	4,324	-0.46%
2020/10/30	4	49.88	0	0.00	50.40	4	4,539	0.09%
2020/10/29	2	49.75	2	50.20	50.20	0	5,013	0.00%
2020/10/28	11	49.99	1	50.10	49.60	10	5,864	0.17%
2020/10/27	16	51.02	1	50.90	50.90	15	6,091	0.25%
2020/10/26	7	51.33	0	0.00	51.30	7	6,158	0.11%
2020/10/23	8	53.10	10	53.42	52.30	-2	6,175	-0.03%
2020/10/22	0	0.00	1	52.00	52.10	-1	6,157	-0.02%
2020/10/21	2	52.20	11	51.99	51.40	-9	6,167	-0.15%
2020/10/20	21	51.27	5	51.60	51.60	16	6,186	0.26%
2020/10/19	2	52.20	2	52.40	51.90	0	6,246	0.00%
2020/10/16	5	52.00	6	52.48	51.10	-1	6,416	-0.02%
2020/10/15	5	52.60	3	52.63	52.50	2	6,494	0.03%
2020/10/14	2	50.20	9	50.80	50.50	-7	6,415	-0.11%
2020/10/13	0	0.00	15	50.39	50.50	-15	6,414	-0.23%
2020/10/12	5	49.30	0	0.00	49.00	5	6,383	0.08%
2020/10/08	15	49.92	0	0.00	49.85	15	6,384	0.23%
2020/10/07	0	0.00	2	49.95	49.80	-2	6,400	-0.03%
2020/10/06	1	49.75	0	0.00	50.00	1	6,421	0.02%
2020/10/05	1	49.25	4	49.46	49.40	-3	6,471	-0.05%
2020/09/25	2	48.30	1	49.35	47.65	1	6,644	0.02%
2020/09/24	5	49.54	0	0.00	49.05	5	6,633	0.08%
2020/09/23	1	51.20	1	50.80	50.80	0	6,633	0.00%
2020/09/22	4	51.00	0	0.00	51.00	4	6,726	0.06%
2020/09/21	1	52.10	0	0.00	51.90	1	6,730	0.01%
2020/09/18	0	0.00	2	52.70	53.00	-2	6,713	-0.03%
2020/09/17	5	52.80	0	0.00	52.30	5	6,733	0.07%
2020/09/16	11	52.08	4	51.80	51.80	7	6,734	0.10%
2020/09/15	4	51.63	10	51.90	52.80	-6	6,707	-0.09%
2020/09/14	3	50.30	2	50.55	50.40	1	6,698	0.01%
2020/09/11	1	49.60	0	0.00	49.70	1	6,744	0.01%
2020/09/10	3	50.37	0	0.00	50.00	3	6,757	0.04%
2020/09/09	0	0.00	1	49.40	50.60	-1	6,774	-0.01%
2020/09/08	7	50.06	0	0.00	50.00	7	6,791	0.10%
2020/09/07	1	51.30	0	0.00	51.00	1	6,866	0.01%
2020/09/04	2	52.40	0	0.00	52.60	2	7,056	0.03%
2020/09/03	3	54.00	3	53.63	53.30	0	7,034	0.00%
2020/09/02	30	54.36	17	54.18	53.60	13	6,995	0.19%
2020/09/01	13	53.53	22	52.70	54.10	-9	6,747	-0.13%
2020/08/31	4	49.71	2	49.18	49.20	2	6,630	0.03%
2020/08/28	3	49.52	4	50.10	50.30	-1	6,630	-0.02%
2020/08/26	3	50.12	0	0.00	50.10	3	6,812	0.04%
2020/08/25	0	0.00	2	51.10	50.90	-2	6,813	-0.03%
2020/08/21	12	50.67	2	51.30	51.00	10	6,832	0.15%
2020/08/20	16	49.62	5	49.72	50.00	11	6,892	0.16%
2020/08/19	12	53.36	6	54.10	53.20	6	6,765	0.09%
2020/08/18	2	53.85	7	54.06	53.70	-5	6,689	-0.07%
2020/08/17	1	53.50	5	53.64	53.50	-4	6,637	-0.06%
2020/08/14	7	54.01	17	53.93	53.90	-10	6,688	-0.15%
2020/08/13	18	52.95	14	53.57	53.00	4	6,593	0.06%
2020/08/12	7	53.77	15	54.10	53.30	-8	6,543	-0.12%
2020/08/11	26	55.05	17	55.35	55.30	9	6,474	0.14%
2020/08/10	32	55.27	38	55.80	54.70	-6	6,424	-0.09%
2020/08/07	56	56.26	6	55.73	55.10	50	6,362	0.79%
2020/08/06	78	57.33	12	57.70	58.40	66	6,139	1.08%
2020/08/05	45	57.22	30	57.14	58.00	15	6,004	0.25%
2020/08/04	69	57.54	44	57.45	57.50	25	5,790	0.43%
2020/08/03	32	54.50	88	54.37	56.20	-56	5,322	-1.05%
2020/07/31	2	51.90	17	51.87	51.90	-15	4,519	-0.33%
2020/07/30	1	47.20	1	47.45	47.20	0	4,277	0.00%
2020/07/29	0	0.00	2	46.13	46.25	-2	4,222	-0.05%
2020/07/27	1	45.10	1	45.70	45.15	0	4,237	0.00%
2020/07/24	5	46.60	3	47.45	46.05	2	4,246	0.05%
2020/07/23	4	48.33	0	0.00	47.15	4	4,253	0.09%
2020/07/22	8	48.14	10	47.80	47.80	-2	4,254	-0.05%
2020/07/21	1	47.00	15	46.64	47.70	-14	4,074	-0.34%
2020/07/20	10	45.40	11	45.55	45.85	-1	3,959	-0.03%
2020/07/17	1	44.50	0	0.00	44.40	1	3,981	0.03%
2020/07/16	5	45.26	6	45.00	45.00	-1	4,052	-0.02%
2020/07/15	10	45.50	1	45.40	44.80	9	4,078	0.22%
2020/07/14	0	0.00	140	44.87	45.00	-140	4,213	-3.32%	大賣/鉅額交易
2020/07/13	13	45.96	12	46.20	45.90	1	4,265	0.02%
2020/07/10	10	45.45	0	0.00	44.85	10	4,348	0.23%
2020/07/09	1	47.00	3	47.10	46.60	-2	4,459	-0.04%
2020/07/08	1	47.00	0	0.00	46.85	1	4,491	0.02%
2020/07/07	5	47.34	5	47.15	46.80	0	4,490	0.00%
2020/07/06	4	47.83	15	47.75	47.75	-11	4,560	-0.24%
2020/07/03	4	47.05	4	47.35	46.90	0	4,534	0.00%
2020/07/02	3	47.15	1	47.30	47.35	2	4,543	0.04%
2020/07/01	4	47.20	38	47.98	47.30	-34	4,521	-0.75%
2020/06/30	2	46.55	2	46.78	46.45	0	4,446	0.00%
2020/06/29	24	46.23	25	46.06	46.05	-1	4,461	-0.02%
2020/06/24	0	0.00	3	46.57	46.80	-3	4,460	-0.07%
2020/06/23	25	46.17	11	45.91	45.90	14	4,455	0.31%
2020/06/22	3	46.38	17	46.57	46.60	-14	4,438	-0.32%
2020/06/19	0	0.00	5	45.98	46.00	-5	4,461	-0.11%
2020/06/18	7	45.22	2	45.18	45.10	5	4,426	0.11%
2020/06/17	25	45.57	3	45.05	45.05	22	4,391	0.50%
2020/06/16	2	45.33	0	0.00	45.60	2	4,417	0.05%
2020/06/15	48	46.31	27	45.15	45.00	21	4,478	0.47%
2020/06/12	168	46.26	16	46.27	46.50	152	4,474	3.40%	大買/鉅額交易
2020/06/11	42	47.55	33	46.74	46.30	9	4,393	0.20%
2020/06/10	6	45.21	4	45.25	45.30	2	4,204	0.05%
2020/06/09	1	45.05	0	0.00	44.85	1	4,267	0.02%
2020/06/08	6	45.60	1	45.75	45.30	5	4,328	0.12%
2020/06/05	23	45.62	2	45.75	45.85	21	4,260	0.49%
2020/06/04	1	44.15	13	44.12	44.20	-12	4,175	-0.29%
2020/06/03	6	45.41	5	44.50	44.65	1	4,185	0.02%
2020/06/02	19	44.98	33	44.59	45.00	-14	4,107	-0.34%
2020/06/01	3	42.95	10	43.45	43.45	-7	3,947	-0.18%
2020/05/29	0	0.00	2	42.35	42.40	-2	3,925	-0.05%
2020/05/28	8	42.68	11	43.53	42.15	-3	3,943	-0.08%
2020/05/27	23	42.83	32	43.07	42.80	-9	3,904	-0.23%
2020/05/26	15	42.15	5	42.40	42.55	10	3,843	0.26%
2020/05/21	5	42.25	1	43.15	41.80	4	3,876	0.10%
2020/05/20	5	41.55	5	41.20	41.20	0	3,805	0.00%
2020/05/19	1	41.10	4	41.04	41.45	-3	3,818	-0.08%
2020/05/18	3	40.03	0	0.00	39.35	3	3,856	0.08%
2020/05/14	5	41.04	2	41.00	40.60	3	3,874	0.08%
2020/05/13	5	42.40	0	0.00	42.40	5	3,844	0.13%
2020/05/12	4	42.65	0	0.00	42.75	4	3,841	0.10%
2020/05/08	2	42.00	1	42.00	41.85	1	3,837	0.03%
2020/05/04	4	41.40	0	0.00	40.90	4	3,857	0.10%
2020/04/30	3	42.42	0	0.00	42.05	3	3,858	0.08%
2020/04/29	2	42.80	2	42.85	42.50	0	3,850	0.00%
2020/04/28	2	42.85	3	42.42	42.45	-1	3,845	-0.03%
2020/04/27	3	42.45	6	42.74	42.75	-3	3,893	-0.08%
2020/04/24	4	41.26	0	0.00	41.30	4	3,820	0.10%
2020/04/23	7	41.21	1	41.35	41.05	6	3,823	0.16%
2020/04/22	0	0.00	1	39.60	41.25	-1	3,804	-0.03%
2020/04/21	1	42.00	2	40.10	39.80	-1	3,766	-0.03%
2020/04/20	0	0.00	1	42.25	42.20	-1	3,695	-0.03%
2020/04/17	20	42.65	25	42.82	41.60	-5	3,670	-0.14%
2020/04/16	24	41.51	10	41.23	42.35	14	3,527	0.40%
2020/04/15	18	41.40	2	41.10	41.00	16	3,469	0.46%
2020/04/14	14	40.81	25	40.83	41.50	-11	3,430	-0.32%
2020/04/13	0	0.00	22	39.54	38.85	-22	3,288	-0.67%
2020/04/10	1	38.30	0	0.00	38.55	1	3,252	0.03%
2020/04/09	7	39.26	12	39.13	38.55	-5	3,263	-0.15%
2020/04/08	6	37.60	6	37.32	37.50	0	3,168	0.00%
2020/04/07	2	36.50	0	0.00	36.50	2	3,124	0.06%
2020/04/06	1	35.60	0	0.00	35.55	1	3,130	0.03%
2020/04/01	2	35.25	2	35.00	35.30	0	3,132	0.00%
2020/03/31	4	34.73	0	0.00	34.65	4	3,111	0.13%
2020/03/30	2	34.70	2	34.45	35.00	0	3,082	0.00%
2020/03/27	1	35.20	0	0.00	34.80	1	3,074	0.03%
2020/03/26	1	34.65	0	0.00	35.65	1	3,032	0.03%
2020/03/25	0	0.00	7	35.76	35.45	-7	2,985	-0.23%
2020/03/24	2	34.58	0	0.00	34.00	2	2,911	0.07%
2020/03/23	1	32.65	4	33.23	32.65	-3	2,919	-0.10%
2020/03/20	6	33.89	1	33.30	34.00	5	2,908	0.17%
2020/03/19	5	32.60	2	35.10	31.70	3	2,868	0.10%
2020/03/18	1	36.00	0	0.00	35.20	1	2,785	0.04%
2020/03/17	0	0.00	31	36.47	36.00	-31	2,738	-1.13%
2020/03/16	2	38.98	11	36.76	37.00	-9	2,702	-0.33%
2020/03/13	16	38.85	9	38.43	39.05	7	2,719	0.26%
2020/03/12	8	42.07	3	43.65	42.10	5	2,630	0.19%
2020/03/11	0	0.00	2	45.28	45.00	-2	2,538	-0.08%
2020/03/10	2	43.70	22	44.64	44.80	-20	2,521	-0.79%
2020/03/09	23	44.30	0	0.00	44.55	23	2,495	0.92%
2020/03/03	2	46.35	1	46.90	46.85	1	2,464	0.04%
2020/02/27	16	44.86	1	46.40	44.85	15	2,427	0.62%
2020/02/26	1	46.95	1	47.20	46.40	0	2,382	0.00%
2020/02/25	5	46.85	5	47.20	46.90	0	2,365	0.00%
2020/02/24	3	46.32	1	46.40	46.15	2	2,352	0.09%
2020/02/20	1	47.80	2	48.00	47.80	-1	2,337	-0.04%
2020/02/19	6	48.85	4	48.94	48.20	2	2,331	0.09%
2020/02/18	0	0.00	3	47.95	48.40	-3	2,295	-0.13%
2020/02/17	3	48.28	4	48.23	48.30	-1	2,334	-0.04%
2020/02/14	1	47.15	1	47.45	47.45	0	2,350	0.00%
2020/02/13	2	47.30	0	0.00	47.00	2	2,483	0.08%
2020/02/12	1	46.60	3	47.10	47.40	-2	2,698	-0.07%
2020/02/11	2	45.88	0	0.00	46.35	2	2,854	0.07%
2020/02/10	4	45.16	2	45.00	45.05	2	3,051	0.07%
2020/02/07	5	45.50	1	46.10	45.30	4	3,249	0.12%
2020/02/06	2	46.63	0	0.00	46.75	2	3,275	0.06%
2020/02/05	1	46.75	0	0.00	46.10	1	3,350	0.03%
2020/02/04	10	47.25	0	0.00	47.40	10	3,391	0.29%
2020/02/03	4	44.46	2	44.73	45.20	2	3,480	0.06%
2020/01/31	5	47.57	0	0.00	47.50	5	3,623	0.14%
2020/01/30	8	48.25	1	48.00	48.00	7	4,256	0.16%
2020/01/20	4	53.40	0	0.00	53.30	4	4,267	0.09%
2020/01/17	1	54.20	0	0.00	53.30	1	4,296	0.02%
2020/01/16	2	53.70	0	0.00	54.00	2	4,320	0.05%
2020/01/14	1	54.00	0	0.00	54.10	1	4,570	0.02%
2020/01/13	2	53.50	2	53.80	53.80	0	4,624	0.00%
2020/01/10	1	53.60	2	53.10	53.10	-1	4,678	-0.02%
2020/01/08	3	52.60	0	0.00	52.60	3	5,326	0.06%
2020/01/07	2	54.85	0	0.00	54.70	2	5,663	0.04%
2020/01/06	2	55.60	2	56.30	55.60	0	5,675	0.00%
2019/12/31	4	56.90	0	0.00	56.80	4	5,674	0.07%
2019/12/30	6	57.45	4	57.80	56.70	2	5,737	0.03%
2019/12/27	4	57.05	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%
2019/12/24	0	0.00	2	56.00	55.70	-2	5,699	-0.04%
2019/12/23	2	56.60	1	56.30	56.40	1	5,716	0.02%
2019/12/20	0	0.00	8	56.30	56.20	-8	5,724	-0.14%
2019/12/19	1	56.30	0	0.00	56.50	1	5,743	0.02%
2019/12/18	2	56.80	1	57.40	56.90	1	5,766	0.02%
2019/12/17	0	0.00	2	57.00	57.00	-2	5,855	-0.03%
2019/12/16	0	0.00	1	57.00	56.90	-1	5,898	-0.02%
2019/12/13	0	0.00	1	56.20	56.00	-1	5,931	-0.02%
2019/12/12	1	57.10	0	0.00	57.00	1	5,935	0.02%
2019/12/11	1	57.10	4	57.50	57.10	-3	5,931	-0.05%
2019/12/10	4	56.55	3	57.00	57.60	1	5,945	0.02%
2019/12/09	0	0.00	1	56.00	55.90	-1	5,894	-0.02%
2019/12/06	1	55.90	3	55.90	55.60	-2	5,930	-0.03%
2019/12/04	2	54.90	0	0.00	54.60	2	5,992	0.03%
2019/12/03	3	54.87	0	0.00	55.30	3	6,008	0.05%
2019/12/02	0	0.00	1	54.60	54.60	-1	6,029	-0.02%
2019/11/29	1	55.40	0	0.00	55.40	1	6,032	0.02%
2019/11/27	0	0.00	1	55.50	55.50	-1	6,163	-0.02%
2019/11/26	4	55.65	0	0.00	55.00	4	6,273	0.06%
2019/11/25	0	0.00	1	56.30	55.70	-1	6,379	-0.02%
2019/11/22	4	55.53	0	0.00	55.40	4	6,591	0.06%
2019/11/20	7	55.34	2	55.20	55.10	5	6,689	0.07%
2019/11/18	5	56.20	1	56.10	56.10	4	6,827	0.06%
2019/11/15	37	55.99	1	55.70	56.00	36	6,878	0.52%
2019/11/14	3	55.10	0	0.00	55.00	3	6,901	0.04%
2019/11/13	5	56.22	10	56.37	56.10	-5	6,916	-0.07%
2019/11/12	11	57.08	1	57.30	57.00	10	6,993	0.14%
2019/11/11	16	56.81	5	57.82	55.80	11	7,019	0.16%
2019/11/08	9	60.64	4	60.35	60.10	5	6,897	0.07%
2019/11/07	14	63.96	26	63.72	62.80	-12	6,827	-0.18%
2019/11/06	23	68.41	21	67.06	66.30	2	6,655	0.03%
2019/11/05	0	0.00	12	67.79	67.20	-12	6,493	-0.18%
2019/11/04	6	67.92	11	68.06	67.70	-5	6,517	-0.08%
2019/11/01	49	67.14	3	67.47	67.60	46	6,488	0.71%
2019/10/31	5	66.18	43	66.17	66.30	-38	6,466	-0.59%
2019/10/30	14	66.95	6	66.68	67.20	8	6,403	0.12%
2019/10/29	13	67.33	28	67.78	67.70	-15	6,323	-0.24%
2019/10/28	10	63.90	10	63.62	63.80	0	5,741	0.00%
2019/10/24	2	62.70	4	62.88	63.20	-2	5,844	-0.03%
2019/10/23	1	63.00	4	62.48	62.40	-3	5,862	-0.05%
2019/10/22	33	64.19	7	63.13	63.00	26	5,810	0.45%
2019/10/18	1	61.80	2	61.95	62.10	-1	5,594	-0.02%
2019/10/17	6	62.03	1	62.10	62.10	5	5,546	0.09%
2019/10/16	30	63.97	38	62.83	61.40	-8	5,476	-0.15%
2019/10/15	1	62.30	67	62.89	64.20	-66	5,053	-1.31%
2019/10/14	0	0.00	2	58.35	58.40	-2	4,701	-0.04%
2019/10/09	2	57.30	6	57.70	57.60	-4	4,676	-0.09%
2019/10/08	35	57.79	87	58.35	57.80	-52	4,685	-1.11%
2019/10/07	50	58.00	0	0.00	58.00	50	4,676	1.07%
2019/10/04	36	56.80	36	58.00	56.80	0	4,681	0.00%
2019/10/03	0	0.00	1	56.60	56.90	-1	4,645	-0.02%
2019/10/01	1	56.30	0	0.00	56.60	1	4,833	0.02%
2019/09/27	3	56.30	0	0.00	55.90	3	5,072	0.06%
2019/09/26	21	57.49	0	0.00	57.10	21	5,106	0.41%
2019/09/25	0	0.00	6	58.00	57.80	-6	5,178	-0.12%
2019/09/24	5	58.60	1	59.00	58.60	4	5,201	0.08%
2019/09/20	31	59.38	14	59.36	57.80	17	5,158	0.33%
2019/09/19	0	0.00	42	58.10	58.30	-42	5,046	-0.83%
2019/09/18	13	57.35	11	57.99	57.20	2	5,058	0.04%
2019/09/16	1	57.90	0	0.00	57.60	1	5,045	0.02%
2019/09/12	1	58.40	1	57.70	57.80	0	5,051	0.00%
2019/09/10	1	57.00	0	0.00	57.00	1	5,016	0.02%
2019/09/09	52	58.15	4	58.13	57.80	48	5,071	0.95%
2019/09/06	3	57.20	3	57.30	56.90	0	5,046	0.00%
2019/09/05	0	0.00	7	57.09	56.80	-7	5,029	-0.14%
2019/09/04	1	56.90	0.5	57.40	57.40	0.5	5,006	0.01%
2019/09/02	2	57.05	0	0.00	57.10	2	5,012	0.04%
2019/08/30	34	57.66	14	56.97	56.80	20	5,006	0.40%
2019/08/29	5	58.00	34	58.50	58.00	-29	4,901	-0.59%
2019/08/28	2	59.40	2	59.50	59.20	0	4,787	0.00%
2019/08/27	26	58.41	43	59.22	59.50	-17	4,670	-0.36%
2019/08/26	1	57.00	5	56.64	56.80	-4	4,483	-0.09%
2019/08/23	1	58.10	7	57.39	57.90	-6	4,476	-0.13%
2019/08/22	11	57.36	11	57.26	57.20	0	4,483	0.00%
2019/08/21	3	56.10	5	57.10	57.50	-2	4,433	-0.05%
2019/08/20	1	56.30	10	56.25	55.80	-9	4,345	-0.21%
2019/08/19	0	0.00	4	56.33	56.90	-4	4,309	-0.09%
2019/08/16	6	56.65	10	55.98	56.10	-4	4,274	-0.09%
2019/08/15	1	54.00	4	55.53	56.30	-3	4,212	-0.07%
2019/08/14	8	56.60	10	55.68	55.20	-2	4,113	-0.05%
2019/08/13	1	55.00	15	55.87	55.90	-14	3,973	-0.35%
2019/08/12	2	54.80	5	55.04	55.30	-3	3,906	-0.08%
2019/08/08	2	53.45	4	53.40	53.40	-2	3,809	-0.05%
2019/08/07	2	52.40	40	52.52	52.20	-38	3,784	-1.00%
2019/08/06	0	0.00	12	50.08	52.20	-12	3,783	-0.32%
2019/08/05	4	51.33	24	51.31	50.00	-20	3,728	-0.54%
2019/08/02	3	52.43	101	53.00	52.30	-98	3,701	-2.65%	大賣/
2019/08/01	4	54.73	1	54.90	54.40	3	3,686	0.08%
2019/07/31	101	55.49	26	55.33	55.60	75	3,662	2.05%	大買/
2019/07/30	9	54.42	7	54.57	54.20	2	3,576	0.06%
2019/07/29	12	55.26	4	54.48	54.10	8	3,565	0.22%
2019/07/26	20	54.00	36	54.51	55.00	-16	3,490	-0.46%
2019/07/25	33	53.78	99	53.53	53.80	-66	3,391	-1.95%
2019/07/24	50	52.90	0	0.00	52.60	50	3,365	1.49%
2019/07/23	41	52.41	4	52.83	52.40	37	3,432	1.08%
2019/07/22	38	52.22	0	0.00	52.20	38	3,480	1.09%
2019/07/19	1	52.10	0	0.00	52.20	1	3,482	0.03%
2019/07/18	15	52.69	35	52.40	52.10	-20	3,514	-0.57%
2019/07/17	19	53.68	49	53.53	53.30	-30	3,537	-0.85%
2019/07/15	0	0.00	1	52.70	52.70	-1	3,432	-0.03%
2019/07/12	2	52.85	36	53.02	52.70	-34	3,525	-0.96%
2019/07/11	33	52.94	3	53.10	52.70	30	3,582	0.84%
2019/07/10	74	52.73	1	53.00	52.70	73	3,623	2.01%
2019/07/09	5	52.62	2	52.70	52.40	3	4,039	0.07%
2019/07/08	9	53.70	111	53.74	53.00	-102	4,095	-2.49%	大賣/鉅額交易
2019/07/05	2	52.05	30	52.70	53.00	-28	4,034	-0.69%
2019/07/04	148	52.66	8	52.90	52.40	140	4,054	3.45%	大買/鉅額交易
2019/07/03	4	51.38	137	51.71	51.10	-133	3,897	-3.41%	大賣/鉅額交易
2019/07/02	107	51.57	10	51.78	51.90	97	3,988	2.43%	大買/
2019/07/01	3	50.60	5	50.54	50.70	-2	3,962	-0.05%
2019/06/28	1	49.95	0	0.00	49.55	1	4,010	0.02%
2019/06/27	4	50.08	0	0.00	50.00	4	4,130	0.10%
2019/06/26	37	49.96	0	0.00	49.70	37	4,161	0.89%
2019/06/25	12	50.53	55	50.64	50.00	-43	4,187	-1.03%
2019/06/24	4	49.45	11	49.53	49.80	-7	4,178	-0.17%
2019/06/21	16	49.99	2	50.13	49.35	14	4,231	0.33%
2019/06/20	0	0.00	1	50.90	51.00	-1	4,253	-0.02%
2019/06/19	36	50.29	10	50.50	50.30	26	4,375	0.59%
2019/06/18	11	49.54	35	49.50	49.60	-24	4,492	-0.53%
2019/06/17	14	50.46	15	51.48	50.10	-1	4,685	-0.02%
2019/06/14	2	50.20	23	50.16	50.70	-21	5,180	-0.41%
2019/06/13	7	49.25	32	49.20	49.25	-25	5,243	-0.48%
2019/06/12	2	49.60	0	0.00	49.20	2	5,318	0.04%
2019/06/11	8	49.54	0	0.00	49.60	8	5,363	0.15%
2019/06/10	1	48.70	10	48.80	48.70	-9	5,361	-0.17%
2019/06/06	10	48.00	10	48.00	48.00	0	5,424	0.00%
2019/06/05	20	49.83	20	49.00	49.00	0	5,527	0.00%
2019/06/04	0	0.00	19	49.40	49.30	-19	5,692	-0.33%
2019/06/03	0	0.00	1	49.65	49.25	-1	5,750	-0.02%
2019/05/31	45	50.14	35	50.10	50.20	10	5,830	0.17%
2019/05/30	35	49.75	0	0.00	49.75	35	5,885	0.59%
2019/05/29	4	49.65	5	48.87	50.40	-1	5,846	-0.02%
2019/05/27	16	48.16	21	48.61	49.20	-5	5,793	-0.09%
2019/05/24	5	48.56	8	48.01	47.70	-3	5,805	-0.05%
2019/05/23	2	49.00	1	49.00	49.00	1	5,822	0.02%
2019/05/22	0	0.00	36	50.00	49.80	-36	6,129	-0.59%
2019/05/21	35	49.31	0	0.00	49.60	35	6,289	0.56%
2019/05/20	3	49.62	4	48.99	48.75	-1	6,404	-0.02%
2019/05/17	33	49.51	2	50.05	50.00	31	6,443	0.48%
2019/05/16	1	51.00	0	0.00	50.20	1	6,457	0.02%
2019/05/15	1	52.20	1	51.90	51.50	0	6,640	0.00%
2019/05/14	3	49.73	23	51.17	51.80	-20	6,759	-0.30%
2019/05/13	1	51.90	1	53.00	51.00	0	6,863	0.00%
2019/05/10	109	53.79	1	52.70	52.90	108	6,886	1.57%	大買/鉅額交易
2019/05/09	2	53.75	3	54.03	53.60	-1	6,898	-0.01%
2019/05/08	34	55.60	71	55.20	55.00	-37	6,883	-0.54%
2019/05/07	6	56.53	0	0.00	56.10	6	6,955	0.09%
2019/05/06	1	56.40	14	56.34	55.90	-13	6,964	-0.19%
2019/05/03	3	57.93	4	58.18	58.20	-1	6,923	-0.01%
2019/05/02	1	57.50	11	57.50	57.60	-10	6,905	-0.14%
2019/04/30	0	0.00	25	56.42	57.00	-25	6,883	-0.36%
2019/04/29	2	55.90	1	56.10	55.40	1	6,868	0.01%
2019/04/26	28	57.52	8	57.33	57.10	20	6,828	0.29%
2019/04/25	0	0.00	23	58.90	58.60	-23	6,898	-0.33%
2019/04/24	4	59.73	1	59.40	58.70	3	6,943	0.04%
2019/04/23	1	58.80	58	59.32	59.90	-57	6,911	-0.82%
2019/04/22	5	59.12	1	58.80	58.80	4	6,873	0.06%
2019/04/19	60	58.20	17	58.87	58.50	43	6,956	0.62%
2019/04/18	39	59.54	37	60.33	58.10	2	6,932	0.03%
2019/04/17	79	60.07	38	61.05	59.60	41	6,917	0.59%
2019/04/16	3	60.63	1	60.20	60.60	2	6,899	0.03%
2019/04/15	14	62.26	17	61.91	61.10	-3	6,995	-0.04%
2019/04/12	3	59.13	42	58.59	59.60	-39	6,710	-0.58%
2019/04/11	5	58.96	1	59.80	58.00	4	6,682	0.06%
2019/04/10	36	59.57	35	60.00	59.40	1	6,618	0.02%
2019/04/09	2	60.55	4	60.70	60.30	-2	6,559	-0.03%
2019/04/08	7	61.53	4	62.00	61.70	3	6,502	0.05%
2019/04/03	3	60.17	19	60.20	60.00	-16	6,381	-0.25%
2019/04/02	8	59.83	8	59.73	59.60	0	6,346	0.00%
2019/04/01	17	59.45	58	59.44	59.40	-41	6,285	-0.65%
2019/03/29	35	58.20	6	58.30	58.20	29	6,159	0.47%
2019/03/28	3	58.13	36	57.81	58.10	-33	6,165	-0.54%
2019/03/27	36	57.71	39	58.04	58.10	-3	6,192	-0.05%
2019/03/26	40	57.67	1	57.60	57.60	39	6,158	0.63%
2019/03/25	2	57.90	43	57.85	57.50	-41	6,139	-0.67%
2019/03/22	40	59.14	41	61.06	59.10	-1	6,089	-0.02%
2019/03/21	48	60.82	50	61.15	60.50	-2	6,019	-0.03%
2019/03/20	44	60.18	48	60.31	60.10	-4	5,947	-0.07%
2019/03/19	49	59.54	136	59.14	60.10	-87	5,852	-1.49%	大賣/
2019/03/18	2	56.35	9	56.41	55.50	-7	5,334	-0.13%
2019/03/15	8	55.61	2	55.65	55.30	6	5,433	0.11%
2019/03/14	3	55.23	2	55.50	54.90	1	5,714	0.02%
2019/03/13	5	54.72	1	54.90	55.00	4	5,895	0.07%
2019/03/12	4	55.28	8	55.96	54.50	-4	5,936	-0.07%
2019/03/11	12	55.48	12	55.69	55.00	0	6,024	0.00%
2019/03/08	39	54.32	21	54.57	54.30	18	6,167	0.29%
2019/03/07	21	53.48	6	54.60	53.00	15	6,259	0.24%
2019/03/06	4	54.38	1	54.30	54.60	3	6,341	0.05%
2019/03/05	58	53.56	25	52.68	53.80	33	6,336	0.52%
2019/03/04	21	52.50	20	52.70	52.50	1	6,321	0.02%
2019/02/27	0	0.00	1	52.20	52.30	-1	6,369	-0.02%
2019/02/26	7	53.44	3	53.47	52.50	4	6,482	0.06%
2019/02/25	10	53.56	10	53.20	53.20	0	6,681	0.00%
2019/02/22	9	53.57	3	53.40	53.50	6	6,774	0.09%
2019/02/21	28	55.75	71	56.08	54.40	-43	6,807	-0.63%
2019/02/20	3	54.57	4	54.40	54.30	-1	6,657	-0.02%
2019/02/19	13	53.57	26	53.58	53.70	-13	6,603	-0.20%
2019/02/18	3	52.40	3	52.20	52.00	0	6,641	0.00%
2019/02/15	2	53.50	2	52.80	52.40	0	7,038	0.00%
2019/02/14	11	54.65	12	54.76	53.10	-1	7,195	-0.01%
2019/02/13	6	53.17	27	54.14	52.20	-21	7,106	-0.30%
2019/02/12	22	53.78	42	53.33	54.20	-20	7,212	-0.28%
2019/02/11	6	51.80	3	51.77	52.00	3	7,137	0.04%
2019/01/30	4	51.63	1	51.60	50.90	3	7,254	0.04%
2019/01/29	8	51.19	7	51.56	51.80	1	7,308	0.01%
2019/01/28	12	51.53	12	51.71	51.60	0	7,372	0.00%
2019/01/25	4	50.01	4	50.20	50.30	0	7,634	0.00%
2019/01/24	1	49.45	3	49.50	49.30	-2	7,777	-0.03%
2019/01/23	1	49.80	0	0.00	49.65	1	7,877	0.01%
2019/01/22	1	49.90	0	0.00	49.40	1	7,930	0.01%
2019/01/21	0	0.00	1	50.00	49.60	-1	8,009	-0.01%
2019/01/18	1	49.40	1	48.85	49.45	0	8,180	0.00%
2019/01/17	4	49.63	20	49.75	49.35	-16	8,256	-0.19%
2019/01/16	2	51.30	1	51.80	51.80	1	8,237	0.01%
2019/01/15	1	51.10	0	0.00	50.70	1	8,293	0.01%
2019/01/14	0	0.00	4	50.28	50.50	-4	8,449	-0.05%
2019/01/11	34	50.91	33	52.87	50.70	1	8,592	0.01%
2019/01/10	0	0.00	1	51.20	51.20	-1	8,559	-0.01%
2019/01/09	22	51.12	2	51.65	51.60	20	8,609	0.23%
2019/01/08	1	50.30	30	50.50	50.60	-29	8,576	-0.34%
2019/01/07	28	50.49	61	50.53	50.30	-33	8,570	-0.39%
2019/01/04	15	46.56	44	47.57	48.50	-29	8,513	-0.34%
2019/01/03	7	46.68	24	46.58	46.60	-17	8,602	-0.20%
2019/01/02	0	0.00	2	47.80	47.50	-2	8,809	-0.02%
2018/12/28	3	48.20	0	0.00	48.30	3	8,878	0.03%
2018/12/27	22	48.35	24	48.62	48.00	-2	9,013	-0.02%
2018/12/26	4	47.94	9	47.62	47.10	-5	9,083	-0.06%
2018/12/24	42	47.90	0	0.00	47.85	42	9,394	0.45%
2018/12/22	2	48.45	1	48.70	48.30	1	9,637	0.01%
2018/12/21	0	0.00	1	46.70	49.00	-1	9,683	-0.01%
2018/12/20	56	46.91	6	47.16	47.00	50	9,656	0.52%
2018/12/19	3	48.18	16	48.29	48.10	-13	9,624	-0.14%
2018/12/18	3	48.35	20	48.20	48.00	-17	9,619	-0.18%
2018/12/17	20	48.87	5	49.11	48.80	15	9,591	0.16%
2018/12/14	41	49.40	66	49.33	49.35	-25	9,598	-0.26%
2018/12/13	10	48.76	4	48.78	49.30	6	9,544	0.06%
2018/12/12	6	49.54	45	49.49	49.45	-39	9,529	-0.41%
2018/12/11	19	47.77	46	47.63	48.30	-27	9,458	-0.29%
2018/12/10	45	46.65	11	47.50	46.90	34	9,421	0.36%
2018/12/07	31	49.36	33	49.73	49.35	-2	9,252	-0.02%
2018/12/06	38	53.43	14	53.06	51.50	24	8,950	0.27%
2018/12/05	5	54.96	12	54.98	54.90	-7	8,793	-0.08%
2018/12/04	20	56.64	11	56.51	56.00	9	8,855	0.10%
2018/12/03	52	54.53	80	54.98	56.10	-28	8,835	-0.32%
2018/11/30	60	53.54	77	53.51	52.90	-17	8,718	-0.19%
2018/11/29	14	53.14	51	53.07	52.00	-37	8,458	-0.44%
2018/11/28	5	51.04	21	51.22	51.90	-16	8,366	-0.19%
2018/11/27	7	50.34	1	50.10	51.00	6	8,404	0.07%
2018/11/26	5	49.75	1	49.50	49.40	4	8,372	0.05%
2018/11/23	72	49.96	42	49.10	48.70	30	8,377	0.36%
2018/11/22	50	52.12	38	52.11	50.60	12	8,321	0.14%
2018/11/21	16	53.18	13	53.16	53.10	3	8,119	0.04%
2018/11/20	0	0.00	2	52.55	52.70	-2	8,002	-0.02%
2018/11/19	21	53.26	84	53.57	53.40	-63	7,924	-0.79%
2018/11/16	30	52.55	8	52.73	51.60	22	7,764	0.28%
2018/11/15	50	52.30	23	52.23	52.40	27	7,696	0.35%
2018/11/14	82	52.85	79	52.54	52.50	3	7,556	0.04%
2018/11/13	40	49.59	18	49.21	49.50	22	7,234	0.30%
2018/11/12	2	49.18	14	49.05	48.95	-12	7,046	-0.17%
2018/11/09	12	48.45	51	48.07	48.90	-39	6,990	-0.56%
2018/11/08	2	47.70	2	48.35	47.05	0	6,783	0.00%
2018/11/07	26	47.83	10	48.20	47.95	16	6,736	0.24%
2018/11/06	20	47.80	5	47.89	46.30	15	6,684	0.22%
2018/11/05	6	47.26	5	46.85	47.40	1	6,588	0.02%
2018/11/02	25	48.05	15	48.03	48.20	10	6,511	0.15%
2018/11/01	49	50.71	23	50.16	51.30	26	6,165	0.42%
2018/10/31	2	48.00	18	49.27	48.00	-16	6,075	-0.26%
2018/10/30	9	48.38	2	47.70	48.50	7	6,028	0.12%
2018/10/29	14	46.90	24	46.91	47.65	-10	6,022	-0.17%
2018/10/26	20	46.64	72	46.35	46.00	-52	6,001	-0.87%
2018/10/25	44	48.50	8	48.40	48.45	36	5,967	0.60%
2018/10/24	3	51.70	3	51.20	50.90	0	5,993	0.00%
2018/10/23	11	52.01	13	52.37	50.70	-2	5,973	-0.03%
2018/10/22	17	51.90	21	52.31	52.30	-4	6,050	-0.07%
2018/10/19	35	49.72	34	49.49	50.70	1	5,930	0.02%
2018/10/18	13	49.19	20	49.14	48.45	-7	5,829	-0.12%
2018/10/17	45	48.82	39	49.18	48.25	6	5,994	0.10%
2018/10/16	18	48.28	39	48.55	48.10	-21	6,125	-0.34%
2018/10/15	24	47.00	5	47.28	47.40	19	6,159	0.31%
2018/10/12	7	45.04	14	46.09	47.00	-7	6,344	-0.11%
2018/10/11	24	44.60	47	44.08	44.45	-23	6,514	-0.35%
2018/10/09	23.5	49.76	33	49.30	48.75	-9.5	6,289	-0.15%
2018/10/08	7	54.26	2	54.60	53.40	5	6,050	0.08%
2018/10/05	15	54.31	10	54.68	53.30	5	5,974	0.08%
2018/10/04	7	55.46	16	55.33	56.70	-9	5,850	-0.15%
2018/10/03	18	57.50	18	57.16	56.10	0	5,789	0.00%
2018/10/02	22	56.40	2	56.40	55.70	20	5,593	0.36%
2018/10/01	33	56.00	37	56.07	57.50	-4	5,482	-0.07%
2018/09/28	2	52.60	4	52.38	52.40	-2	5,263	-0.04%
2018/09/27	2	51.50	3	51.50	51.30	-1	5,242	-0.02%
2018/09/26	5	52.26	8	52.18	51.70	-3	5,240	-0.06%
2018/09/25	4	51.38	1	51.60	51.50	3	5,224	0.06%
2018/09/21	0	0.00	4	50.90	51.40	-4	5,236	-0.08%
2018/09/20	0	0.00	1	50.20	50.20	-1	5,264	-0.02%
2018/09/19	0	0.00	2	51.20	50.90	-2	5,261	-0.04%
2018/09/18	2	50.35	0	0.00	50.30	2	5,259	0.04%
2018/09/17	7	51.83	0	0.00	51.40	7	5,256	0.13%
2018/09/14	9	52.03	7	52.17	52.00	2	5,238	0.04%
2018/09/13	1.5	51.07	3	51.40	50.70	-1.5	5,246	-0.03%
2018/09/12	0	0.00	5	50.16	51.30	-5	5,242	-0.10%
2018/09/11	7	49.84	27	49.12	50.50	-20	5,246	-0.38%
2018/09/10	27	48.82	7	49.37	48.20	20	5,217	0.38%
2018/09/07	16	52.81	12	53.03	51.40	4	5,124	0.08%
2018/09/06	33	55.83	6	57.00	55.10	27	5,042	0.54%
2018/09/05	5	55.16	24	55.18	54.80	-19	4,910	-0.39%
2018/09/04	5	54.66	4	55.15	54.80	1	4,947	0.02%
2018/09/03	0	0.00	2	54.45	54.60	-2	4,929	-0.04%
2018/08/31	94.5	57.84	12	58.37	57.50	82.5	4,856	1.70%
2018/08/30	10	58.60	12	58.88	58.50	-2	5,008	-0.04%
2018/08/29	26	57.14	14	57.36	58.40	12	5,200	0.23%
2018/08/28	3	55.73	3	56.10	55.50	0	5,216	0.00%
2018/08/27	10	55.20	0	0.00	55.20	10	5,241	0.19%
2018/08/23	0	0.00	1	54.10	53.90	-1	5,307	-0.02%
2018/08/22	23	54.72	24	54.18	54.30	-1	5,357	-0.02%
2018/08/21	10	53.50	53	53.51	53.50	-43	5,428	-0.79%
2018/08/20	4.5	54.91	2	53.00	53.30	2.5	5,452	0.05%
2018/08/17	1	57.20	15	57.05	56.90	-14	5,360	-0.26%
2018/08/16	35.5	56.90	5	56.66	56.70	30.5	5,465	0.56%
2018/08/15	5	57.90	2	57.60	57.60	3	5,472	0.05%
2018/08/14	54	58.90	2	57.80	58.90	52	5,475	0.95%
2018/08/13	10	58.97	67	59.51	58.20	-57	5,609	-1.02%
2018/08/10	3	61.77	2	61.40	61.30	1	5,574	0.02%
2018/08/08	52	62.31	12	62.80	62.30	40	5,729	0.70%
2018/08/07	18	62.42	106	63.30	62.30	-88	5,763	-1.53%	大賣/
2018/08/06	77	63.10	7	63.06	63.10	70	5,704	1.23%
2018/08/03	55	61.67	7	61.79	61.80	48	5,672	0.85%
2018/08/02	3	62.50	53	62.29	61.10	-50	5,662	-0.88%
2018/08/01	65	62.53	69	62.68	62.50	-4	5,636	-0.07%
2018/07/31	54	60.70	5	62.00	60.60	49	5,546	0.88%
2018/07/30	8	60.70	5	60.92	60.40	3	5,491	0.05%
2018/07/27	42	60.64	48	61.52	62.20	-6	5,676	-0.11%
2018/07/26	6	60.95	24	60.94	61.00	-18	5,536	-0.33%
2018/07/25	4	61.13	3	61.37	60.80	1	5,528	0.02%
2018/07/24	83	61.76	11	61.05	61.10	72	5,503	1.31%
2018/07/23	123	65.70	15	65.11	63.60	108	5,308	2.03%	大買/鉅額交易
2018/07/20	18	67.68	30	67.13	67.80	-12	5,209	-0.23%
2018/07/19	8	67.55	65	68.48	66.30	-57	5,284	-1.08%
2018/07/18	62	67.34	176	64.01	67.90	-114	5,321	-2.14%	大賣/鉅額交易
2018/07/17	41	62.35	10	63.08	62.30	31	5,165	0.60%
2018/07/16	1	62.40	107	62.94	62.90	-106	5,326	-1.99%	大賣/鉅額交易
2018/07/13	50	62.34	10	62.70	62.40	40	5,435	0.74%
2018/07/12	80	61.45	20	61.04	61.70	60	5,790	1.04%
2018/07/11	0	0.00	75	61.06	60.50	-75	6,117	-1.23%
2018/07/10	1	59.50	0	0.00	59.40	1	6,364	0.02%
2018/07/09	0	0.00	138	61.41	61.00	-138	6,770	-2.04%	大賣/鉅額交易
2018/07/06	3	61.30	278	61.64	61.10	-275	6,760	-4.07%	大賣/鉅額交易
2018/07/05	2	62.70	0	0.00	61.70	2	6,752	0.03%
2018/07/04	13	62.97	0	0.00	62.70	13	6,764	0.19%
2018/07/03	0	0.00	118	62.56	62.20	-118	6,799	-1.74%	大賣/鉅額交易
2018/07/02	3	63.30	3	63.60	63.00	0	6,841	0.00%
2018/06/29	55	64.38	43	63.65	64.40	12	6,841	0.18%
2018/06/28	30	62.70	0	0.00	62.70	30	6,809	0.44%
2018/06/27	2	63.20	47	63.40	62.70	-45	6,849	-0.66%
2018/06/26	57	62.57	10	62.81	62.60	47	6,878	0.68%
2018/06/25	3	63.20	0	0.00	63.00	3	6,880	0.04%
2018/06/22	3	63.00	1	62.40	62.40	2	6,917	0.03%
2018/06/21	0	0.00	17	64.10	64.00	-17	6,896	-0.25%
2018/06/20	51	63.72	24	63.90	63.30	27	6,947	0.39%
2018/06/19	83	65.52	66	65.46	65.00	17	6,953	0.24%
2018/06/15	68	66.39	0	0.00	66.40	68	6,975	0.97%
2018/06/14	244	66.61	70	66.72	65.50	174	6,966	2.50%	大買/鉅額交易
2018/06/13	36	65.50	16	65.80	65.50	20	7,088	0.28%
2018/06/12	105	65.87	103	65.30	65.10	2	7,191	0.03%	大買/大賣/
2018/06/11	10	66.50	1	66.50	66.20	9	7,214	0.12%
2018/06/08	2	66.50	30	66.70	66.70	-28	7,249	-0.39%
2018/06/07	215	67.90	7	67.66	66.80	208	7,316	2.84%	大買/鉅額交易
2018/06/06	231	69.47	335	69.43	69.50	-104	7,194	-1.45%	大買/大賣/鉅額交易
2018/06/05	126	67.27	94	67.04	67.30	32	7,006	0.46%	大買/
2018/06/04	191	65.96	8	65.94	65.70	183	7,034	2.60%	大買/鉅額交易
2018/06/01	2	65.10	2	64.20	64.80	0	7,030	0.00%
2018/05/31	6	65.28	2	65.45	64.30	4	7,037	0.06%
2018/05/30	48	66.25	48	66.60	65.80	0	7,034	0.00%
2018/05/29	56	66.10	103	67.07	66.00	-47	7,029	-0.67%	大賣/
2018/05/28	4	66.25	220	66.20	66.80	-216	6,988	-3.09%	大賣/鉅額交易
2018/05/25	1	66.40	2	65.75	65.90	-1	7,093	-0.01%
2018/05/24	51	66.21	138	65.92	66.60	-87	7,119	-1.22%	大賣/
2018/05/23	38	65.21	115	64.89	65.10	-77	7,096	-1.08%	大賣/
2018/05/22	14	64.99	22	65.27	64.50	-8	7,150	-0.11%
2018/05/21	251	65.61	41	65.60	65.10	210	7,327	2.87%	大買/鉅額交易
2018/05/18	133	64.14	8	64.16	64.40	125	7,305	1.71%	大買/鉅額交易
2018/05/17	61	65.07	20	65.21	64.20	41	7,663	0.54%
2018/05/16	1	63.00	4	63.00	63.00	-3	7,943	-0.04%
2018/05/15	3	63.87	43	64.71	63.10	-40	8,215	-0.49%
2018/05/14	36	64.43	33	63.84	63.80	3	8,670	0.03%
2018/05/11	67	64.50	48	65.45	64.50	19	8,955	0.21%
2018/05/10	60	64.58	60	64.75	64.50	0	9,567	0.00%
2018/05/09	45	63.00	20	63.80	63.00	25	9,803	0.26%
2018/05/08	21	63.82	80	63.60	63.80	-59	10,168	-0.58%
2018/05/07	84	62.29	42	62.42	62.70	42	10,436	0.40%
2018/05/04	29	60.81	26	61.02	61.20	3	10,847	0.03%
2018/05/03	2	64.90	4	64.88	63.80	-2	10,823	-0.02%
2018/05/02	3	65.10	1	66.20	65.60	2	11,215	0.02%
2018/04/30	2	64.85	1	64.80	65.20	1	11,407	0.01%
2018/04/27	2	64.05	2	63.60	64.20	0	11,456	0.00%
2018/04/26	28	65.93	17	63.44	63.50	11	11,494	0.10%
2018/04/25	2	65.30	7	65.21	65.50	-5	11,423	-0.04%
2018/04/24	18	62.41	17	62.09	62.90	1	11,292	0.01%
2018/04/23	9	66.54	6	66.57	66.00	3	11,038	0.03%
2018/04/20	21	68.75	18	68.93	68.10	3	10,952	0.03%
2018/04/19	20	67.96	13	67.90	67.80	7	10,791	0.06%
2018/04/18	53	69.05	44	69.44	68.50	9	10,695	0.08%
2018/04/17	35	75.31	59	74.56	71.00	-24	10,337	-0.23%
2018/04/16	111	79.12	109	79.41	78.20	2	10,028	0.02%	大買/大賣/
2018/04/13	133	77.85	139	77.29	77.50	-6	9,783	-0.06%	大買/大賣/
2018/04/12	46	72.59	6	72.12	72.60	40	9,424	0.42%
2018/04/11	4	71.50	18	71.80	71.70	-14	9,583	-0.15%
2018/04/10	3	72.03	2	72.00	71.70	1	9,573	0.01%
2018/04/09	0	0.00	22	71.90	72.70	-22	9,556	-0.23%
2018/04/03	3	71.27	1	70.90	71.20	2	9,530	0.02%
2018/04/02	3	73.07	0	0.00	72.50	3	9,489	0.03%
2018/03/31	1	73.10	0	0.00	72.80	1	9,492	0.01%
2018/03/30	7	73.29	34	73.12	72.70	-27	9,500	-0.28%
2018/03/29	15	73.21	0	0.00	72.40	15	9,550	0.16%
2018/03/28	2	73.30	3	74.03	72.90	-1	9,532	-0.01%
2018/03/27	35	73.39	16	73.09	73.10	19	9,510	0.20%
2018/03/26	1	71.40	6	71.80	71.40	-5	9,514	-0.05%
2018/03/23	13	70.46	1	71.00	71.10	12	9,584	0.13%
2018/03/22	15	73.46	31	73.90	72.50	-16	9,572	-0.17%
2018/03/21	35	73.73	18	73.79	73.50	17	9,582	0.18%
2018/03/20	16	73.46	3	73.40	73.40	13	9,571	0.14%
2018/03/19	18	75.14	70	74.38	74.10	-52	9,578	-0.54%
2018/03/16	62	73.50	68	73.92	73.50	-6	9,445	-0.06%
2018/03/15	5	73.04	9	73.02	72.90	-4	9,417	-0.04%
2018/03/14	3	71.90	6	72.17	71.90	-3	9,447	-0.03%
2018/03/13	56	73.21	95	73.48	73.20	-39	9,506	-0.41%
2018/03/12	26	72.08	4	71.88	71.90	22	9,604	0.23%
2018/03/09	0	0.00	3	71.20	70.90	-3	9,821	-0.03%
2018/03/08	79	72.75	13	72.34	72.10	66	9,799	0.67%
2018/03/07	5	69.70	1	70.50	70.20	4	9,717	0.04%
2018/03/06	4	70.05	3	70.40	70.00	1	9,756	0.01%
2018/03/05	4	71.23	4	70.63	70.00	0	9,774	0.00%
2018/03/02	10	71.18	76	71.26	71.00	-66	9,787	-0.67%
2018/03/01	64	71.89	66	71.72	71.90	-2	9,791	-0.02%
2018/02/27	41	72.85	88	74.36	72.60	-47	9,849	-0.48%
2018/02/26	83	73.21	34	73.57	73.20	49	9,747	0.50%
2018/02/23	70	72.98	9	73.49	72.90	61	9,745	0.63%
2018/02/22	9	73.08	3	72.50	72.50	6	9,784	0.06%
2018/02/21	61	74.03	28	73.22	73.70	33	9,834	0.34%
2018/02/12	10	69.79	8	69.85	68.90	2	9,840	0.02%
2018/02/09	23	67.95	19	68.91	69.80	4	9,841	0.04%
2018/02/08	26	72.16	26	73.52	70.80	0	9,486	0.00%
2018/02/07	34	78.01	24	78.15	75.50	10	9,260	0.11%
2018/02/06	45	77.51	13	77.38	76.60	32	9,230	0.35%
2018/02/05	25	85.22	16	85.08	85.00	9	8,934	0.10%
2018/02/02	50	92.37	20	92.57	91.40	30	8,933	0.34%
2018/02/01	14	102.64	9	102.39	101.50	5	8,656	0.06%
2018/01/31	5	102.60	17	103.05	104.00	-12	8,489	-0.14%
2018/01/30	19	101.03	15	101.42	99.50	4	8,227	0.05%
2018/01/29	10	100.60	35	100.85	100.50	-25	8,091	-0.31%
2018/01/26	12	96.79	27	96.40	96.80	-15	7,838	-0.19%
2018/01/25	38	94.93	61	94.86	94.70	-23	7,710	-0.30%
2018/01/24	45	91.31	33	91.36	92.90	12	7,540	0.16%
2018/01/23	4	89.48	48	90.23	88.30	-44	7,405	-0.59%
2018/01/22	8	89.03	10	88.39	88.70	-2	7,440	-0.03%
2018/01/19	3	87.07	5	86.70	86.70	-2	7,471	-0.03%
2018/01/18	20	88.19	1	87.70	86.70	19	7,480	0.25%
2018/01/17	20	87.30	3	87.03	87.60	17	7,547	0.23%
2018/01/16	9	87.67	11	87.42	87.60	-2	7,569	-0.03%
2018/01/15	4	86.35	1	86.30	86.40	3	7,571	0.04%
2018/01/12	2	85.55	3	86.03	86.10	-1	7,609	-0.01%
2018/01/10	6	85.70	3	85.57	84.50	3	7,841	0.04%
2018/01/09	6	86.82	2	86.90	85.80	4	7,898	0.05%
2018/01/08	8	87.96	5	87.62	87.20	3	7,993	0.04%
2018/01/05	33	89.06	44	89.33	87.20	-11	7,976	-0.14%
2018/01/04	0	0.00	3	84.73	85.80	-3	7,890	-0.04%
2018/01/03	11	84.50	2	84.50	84.40	9	7,991	0.11%
2018/01/02	2	83.65	6	83.48	83.70	-4	8,156	-0.05%