TPK-KY (3673)-凱基-高美館券商分點個股進出

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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	2	38.45	6	38.62	38.30	-4	2,543	-0.16%
2024/04/29	9	38.83	0	0.00	38.95	9	2,535	0.35%
2024/04/26	2	38.00	2	37.80	37.75	0	2,507	0.00%
2024/04/25	2	36.70	0	0.00	36.70	2	2,507	0.08%
2024/04/24	0	0.00	4	37.00	37.15	-4	2,521	-0.16%
2024/04/19	4	36.05	17	36.64	36.30	-13	2,585	-0.50%
2024/04/17	103	37.19	0	0.00	37.00	103	2,582	3.99%	大買/鉅額交易
2024/04/16	0	0.00	23	37.40	37.25	-23	2,565	-0.90%
2024/04/15	1	38.60	1	38.25	38.05	0	2,557	0.00%
2024/04/12	2	38.80	2	39.03	38.80	0	2,563	0.00%
2024/04/11	10	39.69	0	0.00	39.45	10	2,603	0.38%
2024/04/10	6	39.73	1	40.15	40.35	5	2,595	0.19%
2024/04/09	1	38.35	0	0.00	38.60	1	2,554	0.04%
2024/04/08	2	38.65	8	38.99	38.65	-6	2,582	-0.23%
2024/04/03	23	39.47	14	39.23	39.10	9	2,546	0.35%
2024/04/02	3	38.58	0	38.70	38.60	3	2,462	0.12%
2024/04/01	0	0.00	12.3	38.30	38.10	-12.3	2,394	-0.51%
2024/03/29	0	0.00	6	36.75	36.85	-6	2,312	-0.26%
2024/03/28	23	37.06	22.3	36.84	36.90	0.7	2,288	0.03%
2024/03/26	1	36.20	1	36.94	35.95	0	2,181	0.00%
2024/03/25	0	0.00	0	36.20	36.25	0	2,128	0.00%
2024/03/22	0	35.15	0	35.65	35.65	0	2,092	0.00%
2024/03/21	1	35.10	1	34.90	35.10	0	2,047	0.00%
2024/03/20	1	34.30	0	0.00	33.90	1	2,021	0.05%
2024/03/14	2	34.20	2	34.75	34.45	0	1,985	0.00%
2024/03/13	2	34.90	2	34.70	34.85	0	1,972	0.00%
2024/03/11	2.1	34.34	2	33.98	33.85	0.1	1,933	0.00%
2024/03/08	6	35.25	1	35.40	34.90	5	1,884	0.27%
2024/03/07	11	35.44	11.1	34.91	34.85	-0.1	1,843	-0.01%
2024/03/06	20	35.26	1	34.85	34.85	19	1,813	1.05%
2024/03/05	3	36.00	0	0.00	35.05	3	1,745	0.17%
2024/03/04	10	35.15	1	35.10	35.00	9	1,724	0.52%
2024/03/01	1.1	35.26	0	0.00	35.15	1.1	1,712	0.06%
2024/02/29	0	35.08	0	0.00	34.95	0	1,718	0.00%
2024/02/27	2	35.08	1	35.00	35.00	1	1,737	0.06%
2024/02/23	1.1	36.42	1	36.00	35.65	0.1	1,730	0.00%
2024/02/22	0.1	36.53	0	0.00	36.70	0.1	1,706	0.00%
2024/02/20	0	0.00	7	36.79	36.95	-7	1,699	-0.41%
2024/02/19	2	37.30	1	37.50	37.50	1	1,693	0.06%
2024/02/16	1.2	37.06	1	37.15	37.35	0.2	1,662	0.01%
2024/02/15	1	34.80	0	0.00	34.60	1	1,558	0.06%
2024/02/05	0	34.60	0	0.00	34.45	0	1,549	0.00%
2024/02/02	2	35.30	2	35.30	34.80	0	1,537	0.00%
2024/01/29	0	0.00	0.5	36.90	36.90	-0.5	1,464	-0.03%
2024/01/26	4	37.65	0	0.00	36.35	4	1,447	0.28%
2024/01/25	2	36.68	0	0.00	36.50	2	1,376	0.15%
2024/01/19	0	0.00	1	36.10	35.60	-1	1,289	-0.08%
2024/01/18	0	0.00	1	35.30	35.70	-1	1,266	-0.08%
2024/01/17	1	34.85	2	35.20	34.80	-1	1,249	-0.08%
2024/01/16	2	36.36	1	36.55	36.10	1	1,219	0.08%
2024/01/10	0	0.00	6	35.70	35.05	-6	1,136	-0.53%
2024/01/05	2	38.23	0	0.00	37.40	2	1,096	0.18%
2024/01/04	0	0.00	3	37.37	37.05	-3	1,012	-0.30%
2024/01/03	2	38.28	1	37.75	37.25	1	972	0.10%
2024/01/02	4	38.25	3	37.40	38.10	1	907	0.11%
2023/12/29	2	36.38	2	36.40	36.20	0	840	0.00%
2023/12/28	5	36.48	0	0.00	36.50	5	829	0.60%
2023/12/19	1	34.55	1	34.40	34.40	0	785	0.00%
2023/12/18	0	0.00	1	35.30	35.05	-1	801	-0.12%
2023/12/15	1	35.70	0	0.00	35.30	1	808	0.12%
2023/12/06	0	0.00	2	35.65	35.50	-2	843	-0.24%
2023/12/05	2	36.10	0	0.00	36.00	2	842	0.24%
2023/12/04	1	36.05	0	0.00	35.85	1	834	0.12%
2023/11/30	2	35.00	0	0.00	35.60	2	844	0.24%
2023/11/28	0	0.00	1	35.50	35.60	-1	870	-0.11%
2023/11/16	0	0.00	1	34.45	34.85	-1	842	-0.12%
2023/11/15	1	33.60	0	0.00	33.95	1	832	0.12%
2023/11/14	1	33.00	0	0.00	33.20	1	836	0.12%
2023/11/13	0	0.00	1	33.10	33.10	-1	848	-0.12%
2023/11/09	0	0.00	2	33.00	32.85	-2	885	-0.23%
2023/11/07	1	33.35	0	0.00	33.25	1	974	0.10%
2023/10/27	1	32.00	0	0.00	31.95	1	1,160	0.09%
2023/10/26	0	0.00	1	32.20	32.00	-1	1,190	-0.08%
2023/10/25	1	32.80	1	32.75	32.70	0	1,201	0.00%
2023/10/20	1	32.25	0	0.00	32.35	1	1,255	0.08%
2023/10/19	1	33.00	0	0.00	32.70	1	1,286	0.08%
2023/09/21	1	33.25	0	0.00	33.40	1	2,131	0.05%
2023/09/11	1	35.05	1	34.80	34.55	0	2,926	0.00%
2023/09/05	2	35.75	0	0.00	35.55	2	3,162	0.06%
2023/09/04	0	0.00	0	35.60	35.50	0	3,339	0.00%
2023/08/30	0	34.60	5	34.55	34.70	-5	3,667	-0.14%
2023/08/24	6	34.32	1	34.35	34.30	5	4,091	0.12%
2023/08/22	2	34.60	1	34.20	34.15	1	4,187	0.02%
2023/08/18	8	35.25	0	0.00	34.35	8	4,239	0.19%
2023/08/15	1	34.65	0	0.00	34.85	1	4,426	0.02%
2023/08/10	4	36.17	0	0.00	35.40	4	4,741	0.08%
2023/08/08	2	38.28	0	0.00	38.10	2	4,665	0.04%
2023/08/02	1	38.70	0	0.00	38.35	1	4,876	0.02%
2023/08/01	0	0.00	5	38.95	39.15	-5	4,892	-0.10%
2023/07/31	6	39.98	5	39.10	39.15	1	4,954	0.02%
2023/07/24	8	39.23	45	39.09	39.40	-37	5,107	-0.72%
2023/07/21	0	0.00	1	40.40	40.10	-1	5,091	-0.02%
2023/07/20	2	41.10	0	0.00	40.80	2	5,113	0.04%
2023/07/19	0	40.00	0	0.00	40.00	0	5,127	0.00%
2023/07/18	4	40.76	0	0.00	40.15	4	5,194	0.08%
2023/07/14	7	41.54	0	0.00	41.25	7	5,904	0.12%
2023/07/13	5	41.86	5	41.45	41.50	0	5,946	0.00%
2023/07/12	1	42.00	1	42.25	42.05	0	5,992	0.00%
2023/07/10	1	42.55	0	0.00	42.45	1	6,131	0.02%
2023/07/07	18	43.48	0	0.00	43.10	18	6,198	0.29%
2023/07/06	5	45.30	1	45.25	45.30	4	6,206	0.06%
2023/07/05	1	45.75	18.1	45.96	45.55	-17.1	6,179	-0.28%
2023/07/04	10	45.70	14	45.73	45.55	-4	6,114	-0.07%
2023/07/03	0	0.00	18	45.41	45.35	-18	6,039	-0.30%
2023/06/30	1	44.30	0	0.00	44.30	1	5,949	0.02%
2023/06/29	10	44.18	13	43.69	43.90	-3	5,909	-0.05%
2023/06/28	1	43.40	62	43.25	43.25	-61	5,876	-1.04%
2023/06/27	21	43.05	17	43.26	43.05	4	5,870	0.07%
2023/06/26	135	44.43	90	44.24	43.95	45	5,812	0.77%	大買/
2023/06/21	11	44.85	58.7	45.03	45.05	-47.7	5,673	-0.84%
2023/06/19	0	0.00	0	42.50	42.50	0	5,310	0.00%
2023/06/16	4	41.95	13	42.62	41.85	-9	5,255	-0.17%
2023/06/15	3	42.35	0	0.00	42.65	3	5,181	0.06%
2023/06/14	0	0.00	2.1	43.04	42.40	-2.1	5,159	-0.04%
2023/06/13	6	42.68	3	42.83	42.70	3	5,169	0.06%
2023/06/12	0	0.00	0	42.80	42.80	0	5,144	0.00%
2023/06/09	30	42.84	7	42.87	42.75	23	5,135	0.45%
2023/06/08	4	44.03	17	43.88	43.80	-13	5,065	-0.26%
2023/06/07	4	43.56	21	43.32	43.20	-17	4,933	-0.34%
2023/06/06	2	43.90	7	43.99	43.95	-5	4,808	-0.10%
2023/06/05	23	43.05	2	43.18	42.90	21	4,731	0.44%
2023/06/02	13	42.62	3	42.85	42.35	10	4,735	0.21%
2023/06/01	6	43.30	15	43.53	43.25	-9	4,749	-0.19%
2023/05/31	11	42.32	0	0.00	42.40	11	4,545	0.24%
2023/05/30	0	0.00	1	42.35	42.00	-1	4,518	-0.02%
2023/05/29	1	41.75	1	41.60	41.75	0	4,490	0.00%
2023/05/26	1	42.10	0	0.00	41.00	1	4,527	0.02%
2023/05/25	20	41.80	28	41.94	41.60	-8	4,639	-0.17%
2023/05/24	3	41.63	0	0.00	41.55	3	4,706	0.06%
2023/05/23	44	41.69	44	41.28	41.60	0	4,677	0.00%
2023/05/22	0	0.00	9	41.73	41.60	-9	4,624	-0.20%
2023/05/19	2	40.05	3	40.12	40.30	-1	4,515	-0.02%
2023/05/18	13	40.62	17	40.57	40.50	-4	4,443	-0.09%
2023/05/17	38	39.95	85	39.91	40.60	-47	4,302	-1.09%
2023/05/16	0	0.00	5	39.10	38.95	-5	4,083	-0.12%
2023/05/15	0	0.00	10	38.21	38.30	-10	4,023	-0.25%
2023/05/12	5	38.15	11	37.92	38.10	-6	4,004	-0.15%
2023/05/11	10	38.70	13	38.45	37.60	-3	3,987	-0.08%
2023/05/10	51	38.57	2	38.65	38.45	49	3,927	1.25%
2023/05/09	0	0.00	10	39.20	39.55	-10	3,851	-0.26%
2023/05/08	1	38.85	0	0.00	38.75	1	3,758	0.03%
2023/05/05	5	38.25	1	38.35	38.30	4	3,720	0.11%
2023/05/04	6	38.78	80.1	38.13	38.95	-74.1	3,654	-2.03%
2023/05/03	3	37.13	0	0.00	37.05	3	3,480	0.09%
2023/05/02	60	37.50	0	37.68	37.50	60	3,473	1.73%
2023/04/28	11	37.33	1	37.25	37.35	10	3,468	0.29%
2023/04/27	0	36.90	0	0.00	37.45	0	3,434	0.00%
2023/04/26	6	37.20	10	37.20	37.20	-4	3,407	-0.12%
2023/04/25	14	37.01	0	0.00	36.90	14	3,382	0.41%
2023/04/24	2	37.60	0	0.00	37.70	2	3,331	0.06%
2023/04/21	18	37.92	41	37.90	37.50	-23	3,281	-0.70%
2023/04/20	32.1	39.28	10	38.60	38.50	22.1	3,166	0.70%
2023/04/19	41	42.83	7.1	42.11	41.25	33.9	2,923	1.16%
2023/04/18	0	0.00	6	41.50	41.50	-6	2,349	-0.26%
2023/04/17	0	0.00	1.2	38.47	37.75	-1.2	2,264	-0.05%
2023/04/14	1	38.15	5	37.79	37.90	-4	2,165	-0.18%
2023/04/13	1	36.80	6	36.43	36.25	-5	1,988	-0.25%
2023/04/12	41	36.66	43	36.86	36.80	-2	1,947	-0.10%
2023/04/11	4	36.11	18.1	36.12	36.40	-14.1	1,843	-0.76%
2023/04/10	2	34.25	2	33.80	34.60	0	1,719	0.00%
2023/04/06	0	0.00	9	34.19	34.05	-9	1,688	-0.53%
2023/03/31	0.1	34.35	0	0.00	34.25	0.1	1,679	0.00%
2023/03/30	2	34.60	3	34.60	34.30	-1	1,673	-0.06%
2023/03/29	0	0.00	4	34.30	34.65	-4	1,665	-0.24%
2023/03/28	2	34.40	8	34.55	34.30	-6	1,666	-0.36%
2023/03/24	7	35.53	6	35.73	35.30	1	1,629	0.06%
2023/03/23	15	35.35	0	0.00	35.15	15	1,604	0.93%
2023/03/22	2	35.30	0	0.00	35.30	2	1,593	0.13%
2023/03/21	0	35.10	0	0.00	34.75	0	1,549	0.00%
2023/03/16	38	35.05	0	0.00	34.10	38	1,501	2.53%
2023/03/15	2	34.65	1	34.55	34.40	1	1,467	0.07%
2023/03/14	48	35.42	4	35.15	35.00	44	1,453	3.03%
2023/03/13	2	34.85	0	0.00	35.60	2	1,411	0.14%
2023/03/10	3	34.87	2	34.55	34.50	1	1,357	0.07%
2023/03/09	3.1	35.55	32	35.61	35.50	-28.9	1,311	-2.21%
2023/03/06	4	35.95	6	36.28	36.50	-2	1,156	-0.17%
2023/03/03	3	34.27	0	0.00	34.10	3	1,046	0.29%
2023/03/02	0	0.00	2	34.00	33.90	-2	1,037	-0.19%
2023/03/01	0	34.40	2	33.75	33.75	-2	1,000	-0.20%
2023/02/24	4	33.71	0	0.00	34.20	4	970	0.41%
2023/02/23	10	34.85	28	34.93	35.05	-18	888	-2.03%
2023/02/22	21	33.96	0	0.00	33.95	21	712	2.95%
2023/02/21	0	32.10	0	0.00	31.75	0	604	0.00%
2023/02/20	0	32.00	0	0.00	31.95	0	605	0.00%
2023/02/16	0	31.00	0	0.00	31.20	0	612	0.00%
2023/02/15	0	31.15	0	0.00	30.85	0	621	0.00%
2023/02/14	0	31.15	1	30.90	30.85	-1	624	-0.16%
2023/02/10	0	0.00	1	30.85	30.70	-1	632	-0.16%
2023/02/08	0	0.00	1	31.50	31.25	-1	639	-0.16%
2023/02/06	0	0.00	1	31.40	31.25	-1	641	-0.16%
2023/02/03	0	0.00	3	31.25	31.35	-3	634	-0.47%
2023/01/10	1	30.00	0	0.00	30.10	1	710	0.14%
2023/01/03	0	0.00	3	29.43	29.50	-3	765	-0.39%
2022/12/21	0.1	29.75	0	0.00	29.45	0.1	836	0.01%
2022/12/13	1	30.55	0	0.00	30.50	1	878	0.11%
2022/12/06	1	31.65	0	0.00	30.80	1	891	0.11%
2022/12/05	0.1	32.20	0	0.00	31.90	0.1	886	0.01%
2022/12/01	1	31.75	0	0.00	31.85	1	892	0.11%
2022/11/30	1	31.75	0	0.00	31.80	1	891	0.11%
2022/11/29	1	30.75	0	0.00	31.10	1	887	0.11%
2022/11/25	0	0.00	1	31.25	30.95	-1	913	-0.11%
2022/11/22	1	30.75	0	0.00	31.05	1	963	0.10%
2022/11/21	0.1	30.90	0	0.00	30.70	0.1	1,051	0.01%
2022/11/17	0	0.00	0.1	31.55	31.55	-0.1	1,091	-0.01%
2022/11/15	0	0.00	0.1	30.75	30.95	-0.1	1,198	-0.01%
2022/11/14	0	0.00	1	30.95	30.70	-1	1,256	-0.08%
2022/11/02	0	0.00	2	29.65	29.65	-2	1,273	-0.16%
2022/10/28	1	28.10	0	0.00	28.10	1	1,268	0.08%
2022/10/27	3	29.48	0	0.00	29.70	3	1,228	0.24%
2022/10/26	1	29.30	6	29.65	29.30	-5	1,229	-0.41%
2022/10/21	1	30.20	0	0.00	29.80	1	1,222	0.08%
2022/10/20	1	30.70	0	0.00	30.50	1	1,219	0.08%
2022/10/18	0	0.00	1	31.40	31.60	-1	1,208	-0.08%
2022/10/17	0	0.00	10	30.80	31.40	-10	1,207	-0.83%
2022/10/14	1	30.50	1	31.65	31.65	0	1,210	0.00%
2022/10/13	1	30.25	1	29.90	29.80	0	1,219	0.00%
2022/10/12	1	30.55	0	0.00	31.05	1	1,210	0.09%
2022/10/11	2	31.00	0	0.00	30.95	2	1,208	0.17%
2022/10/07	1	32.65	0	32.75	32.60	1	1,189	0.08%
2022/10/06	0.2	31.85	0	0.00	31.90	0.2	1,169	0.02%
2022/09/30	1	31.00	1	31.00	31.55	0	1,174	0.00%
2022/09/27	1	31.65	0	0.00	32.25	1	1,153	0.09%
2022/09/26	6	32.69	0	0.00	32.15	6	1,153	0.52%
2022/09/23	1	34.35	0	0.00	34.20	1	1,160	0.09%
2022/09/22	1	34.15	0	0.00	34.30	1	1,171	0.09%
2022/09/14	0	0.00	1	34.90	35.00	-1	1,201	-0.08%
2022/09/08	0	0.00	0.2	35.30	35.45	-0.2	1,213	-0.01%
2022/09/06	2	34.55	0	0.00	34.55	2	1,214	0.16%
2022/09/05	0.2	34.80	0	0.00	34.85	0.2	1,213	0.01%
2022/09/02	1	35.40	5	35.50	35.45	-4	1,207	-0.33%
2022/09/01	0	0.00	3	35.45	35.60	-3	1,206	-0.25%
2022/08/31	1	36.45	11	36.47	36.35	-10	1,185	-0.84%
2022/08/29	2	36.40	0	0.00	36.05	2	1,214	0.16%
2022/08/26	13	37.76	7	37.62	37.50	6	1,183	0.51%
2022/08/25	3	36.85	2	36.70	36.85	1	1,090	0.09%
2022/08/24	6	36.67	9	36.09	36.00	-3	1,069	-0.28%
2022/08/23	5	36.47	3	37.05	36.40	2	1,050	0.19%
2022/08/22	5	36.59	2	36.53	36.35	3	1,010	0.30%
2022/08/19	16	35.20	5	36.15	36.10	11	934	1.18%
2022/08/15	0	33.80	0	0.00	33.80	0	882	0.00%
2022/08/09	0	0.00	10	34.40	34.45	-10	852	-1.17%
2022/08/03	1	34.00	0	0.00	33.75	1	913	0.11%
2022/08/01	1	34.75	0	0.00	34.75	1	963	0.10%
2022/07/29	0	0.00	2	34.25	34.30	-2	982	-0.20%
2022/07/28	0	0.00	5	34.10	34.10	-5	987	-0.51%
2022/07/20	5	35.30	2	34.90	34.55	3	1,022	0.29%
2022/07/19	0	0.00	1	34.85	34.85	-1	1,020	-0.10%
2022/07/18	0	0.00	2	34.40	34.70	-2	1,017	-0.20%
2022/07/14	0	0.00	1	34.40	34.40	-1	1,030	-0.10%
2022/07/11	0	0.00	1	34.10	34.10	-1	1,039	-0.10%
2022/07/06	1	32.30	0	0.00	32.30	1	1,054	0.09%
2022/07/01	1	33.05	0	0.00	32.35	1	1,134	0.09%
2022/06/30	0	0.00	3	35.08	34.65	-3	1,123	-0.27%
2022/06/29	0	0.00	1	34.75	34.85	-1	1,119	-0.09%
2022/06/28	0	0.00	3	34.78	35.00	-3	1,113	-0.27%
2022/06/27	3	34.37	2	34.80	35.10	1	1,115	0.09%
2022/06/16	1	34.25	0	0.00	34.25	1	1,090	0.09%
2022/06/13	0	0.00	1	34.80	34.35	-1	1,125	-0.09%
2022/06/10	1	35.35	1	35.30	35.20	0	1,135	0.00%
2022/06/08	1	35.05	0	0.00	34.75	1	1,140	0.09%
2022/06/07	3	35.20	3	35.78	35.20	0	1,149	0.00%
2022/05/18	5	32.95	5	32.94	32.90	0	1,250	0.00%
2022/05/16	0	0.00	2	32.15	32.15	-2	1,263	-0.16%
2022/05/12	6	31.21	1	31.25	30.85	5	1,262	0.40%
2022/05/10	0	0.00	2	31.45	31.90	-2	1,230	-0.16%
2022/05/09	12	31.99	0	0.00	31.85	12	1,214	0.99%
2022/05/06	2	33.30	1	33.30	33.30	1	1,180	0.08%
2022/04/29	0	0.00	4	34.51	34.35	-4	1,190	-0.34%
2022/04/28	0	0.00	2	34.08	34.10	-2	1,201	-0.17%
2022/04/27	11	34.02	7	33.93	34.05	4	1,193	0.34%
2022/04/26	1	35.15	0	0.00	35.10	1	1,183	0.08%
2022/04/25	1	35.20	0	0.00	35.05	1	1,181	0.08%
2022/04/22	2	36.25	0	0.00	36.35	2	1,166	0.17%
2022/04/21	2	36.85	1	36.65	36.65	1	1,198	0.08%
2022/04/20	0	0.00	1	36.75	36.55	-1	1,204	-0.08%
2022/04/18	0	0.00	3	36.20	36.15	-3	1,246	-0.24%
2022/04/11	0	0.00	2	36.23	36.10	-2	1,606	-0.12%
2022/04/08	6	35.10	0	0.00	35.15	6	1,578	0.38%
2022/04/07	5	35.34	0	0.00	35.20	5	1,597	0.31%
2022/04/01	1	36.60	0	0.00	36.65	1	1,567	0.06%
2022/03/31	1	37.25	0	0.00	37.15	1	1,583	0.06%
2022/03/28	0	37.30	0	0.00	37.35	0	1,607	0.00%
2022/03/24	1	37.80	0	0.00	37.80	1	1,634	0.06%
2022/03/22	1	38.00	1	38.15	38.40	0	1,660	0.00%
2022/03/18	0	0.00	1	37.75	37.75	-1	1,685	-0.06%
2022/03/17	0	0.00	2	37.25	37.45	-2	1,717	-0.12%
2022/03/16	1	36.40	0	0.00	36.35	1	1,713	0.06%
2022/03/15	0	0.00	4	36.94	36.60	-4	1,721	-0.23%
2022/03/14	1	37.30	0	0.00	37.30	1	1,737	0.06%
2022/03/10	0	0.00	0.1	37.00	37.00	-0.1	1,752	-0.01%
2022/03/08	7	35.78	0	0.00	35.55	7	1,740	0.40%
2022/03/07	2	36.78	0	0.00	36.90	2	1,716	0.12%
2022/03/03	1	38.25	0	0.00	38.15	1	1,729	0.06%
2022/03/01	0	0.00	10	38.42	38.40	-10	1,756	-0.57%
2022/02/25	1	38.75	0	0.00	38.45	1	1,758	0.06%
2022/02/21	0	0.00	1.2	40.50	40.45	-1.2	1,839	-0.07%
2022/02/15	0.3	39.56	1	39.30	39.25	-0.8	1,945	-0.04%
2022/02/11	1	40.10	0	0.00	40.10	1	1,984	0.05%
2022/02/08	0	0.00	0.2	40.60	40.35	-0.2	2,030	-0.01%
2022/02/07	1	39.75	3	39.67	40.00	-2	2,050	-0.10%
2022/01/26	2.2	39.45	0	0.00	39.40	2.2	2,074	0.11%
2022/01/24	2	39.40	0	0.00	40.25	2	2,360	0.08%
2022/01/21	0	40.60	1	40.55	40.10	-1	2,545	-0.04%
2022/01/19	0	0.00	1	40.90	40.90	-1	2,743	-0.04%
2022/01/18	0	0.00	4	41.08	40.95	-4	2,793	-0.14%
2022/01/14	1.2	40.71	0	0.00	40.70	1.2	2,925	0.04%
2022/01/13	1	41.80	1	41.80	41.80	0	2,904	0.00%
2022/01/10	0	0.00	1	42.65	42.70	-1	2,863	-0.03%
2022/01/07	11.5	44.95	8	45.26	43.70	3.5	2,813	0.12%
2022/01/06	1	43.80	0	0.00	44.00	1	2,553	0.04%
2022/01/03	1	42.80	0	0.00	42.70	1	2,526	0.04%
2021/12/30	1	43.45	6	43.66	43.45	-5	2,520	-0.20%
2021/12/24	4	42.80	0	42.80	42.80	4	2,546	0.16%
2021/12/22	0	0.00	1	42.90	42.80	-1	2,585	-0.04%
2021/12/16	0	0.00	1	41.85	42.30	-1	2,562	-0.04%
2021/12/13	1	42.50	7.2	43.16	42.50	-6.2	2,648	-0.23%
2021/12/09	0	0.00	1	42.35	41.90	-1	2,626	-0.04%
2021/12/08	0	41.70	1	42.15	41.60	-1	2,602	-0.04%
2021/12/06	1.1	40.40	1	40.60	41.40	0.1	2,593	0.00%
2021/12/03	5	40.55	1	40.50	40.55	4	2,645	0.15%
2021/12/01	0	0.00	1.2	40.15	40.45	-1.2	2,639	-0.05%
2021/11/29	4	39.67	2	40.00	39.90	2	2,644	0.08%
2021/11/25	0	0.00	6	42.03	41.90	-6	2,608	-0.23%
2021/11/22	3.1	42.07	6	42.04	42.25	-2.9	2,566	-0.11%
2021/11/19	11	41.55	2	42.08	41.40	9	2,548	0.35%
2021/11/18	4	41.04	4	41.19	41.35	0	2,535	0.00%
2021/11/17	3	40.90	2	41.50	40.65	1	2,472	0.04%
2021/11/15	7	41.79	0	0.00	41.85	7	2,433	0.29%
2021/11/11	10	41.75	10	40.80	40.80	0	2,417	0.00%
2021/11/04	1	41.15	2	41.35	41.05	-1	2,504	-0.04%
2021/11/03	1	41.20	0	0.00	41.30	1	2,493	0.04%
2021/11/02	5	41.44	11	41.16	40.75	-6	2,478	-0.24%
2021/11/01	2	42.90	3	43.52	43.20	-1	2,378	-0.04%
2021/10/29	3	42.83	2	42.98	42.50	1	2,209	0.05%
2021/10/28	1	42.60	13	40.49	44.30	-12	2,034	-0.59%
2021/10/27	12	40.30	1	39.70	40.30	11	1,858	0.59%
2021/10/25	1	39.85	1	41.30	41.05	0	1,805	0.00%
2021/10/21	1	38.45	0	0.00	37.90	1	1,724	0.06%
2021/10/08	1	38.45	0	0.00	38.30	1	1,809	0.06%
2021/10/07	0	0.00	1	39.00	38.95	-1	1,828	-0.05%
2021/10/04	1	38.80	1	38.95	39.00	0	1,870	0.00%
2021/10/01	0	0.00	1	38.95	38.45	-1	1,908	-0.05%
2021/09/30	0	0.00	4	38.93	38.95	-4	1,909	-0.21%
2021/09/29	2	37.20	0	0.00	37.40	2	1,875	0.11%
2021/09/27	5	37.90	0	0.00	37.90	5	1,906	0.26%
2021/09/23	2	37.75	1	37.55	37.35	1	1,968	0.05%
2021/09/22	5	37.76	0	0.00	37.20	5	2,133	0.23%
2021/09/17	0	0.00	1	39.25	38.75	-1	2,113	-0.05%
2021/09/16	4	38.25	0	0.00	38.40	4	2,034	0.20%
2021/09/15	3	38.12	1	38.10	38.00	2	2,029	0.10%
2021/09/10	2	38.00	1	38.30	38.10	1	2,081	0.05%
2021/09/08	7	37.60	0	0.00	36.85	7	2,092	0.33%
2021/08/31	5	39.20	5	39.30	39.40	0	2,149	0.00%
2021/08/27	1	39.70	1	39.80	39.80	0	2,189	0.00%
2021/08/23	1	39.00	2	39.20	39.35	-1	2,314	-0.04%
2021/08/19	0	0.00	1	38.60	38.60	-1	2,385	-0.04%
2021/08/18	2	38.75	3	38.70	39.25	-1	2,402	-0.04%
2021/08/17	1	39.00	0	0.00	38.70	1	2,442	0.04%
2021/08/16	6	40.38	4	39.60	39.60	2	2,447	0.08%
2021/08/13	2	39.20	0	0.00	39.10	2	2,458	0.08%
2021/08/11	7	39.76	0	0.00	39.80	7	2,508	0.28%
2021/08/10	4	41.65	55	41.56	41.50	-51	2,514	-2.03%
2021/08/06	2	43.00	0	0.00	42.85	2	2,716	0.07%
2021/08/05	20	42.85	20	43.50	42.85	0	2,900	0.00%
2021/08/04	1	42.60	45	43.11	43.00	-44	3,226	-1.36%
2021/08/03	5	42.40	50	42.55	42.45	-45	3,432	-1.31%
2021/07/30	0	0.00	20	43.19	42.90	-20	3,725	-0.54%
2021/07/29	0	0.00	1	42.95	43.00	-1	3,796	-0.03%
2021/07/27	3	44.50	2	43.78	43.65	1	4,514	0.02%
2021/07/23	0	0.00	2	44.75	44.80	-2	5,104	-0.04%
2021/07/22	0	0.00	3	44.15	44.20	-3	5,665	-0.05%
2021/07/20	2	44.60	1	44.40	44.35	1	6,129	0.02%
2021/07/19	1	45.00	50	44.99	44.95	-49	6,169	-0.79%
2021/07/16	0.1	45.40	1	45.35	45.40	-0.9	6,246	-0.01%
2021/07/15	0	0.00	2	45.10	45.10	-2	6,322	-0.03%
2021/07/14	1	45.75	3	45.57	45.30	-2	6,380	-0.03%
2021/07/13	1	45.50	56	45.43	44.95	-55	6,548	-0.84%
2021/07/12	0	0.00	2	45.00	45.00	-2	6,614	-0.03%
2021/07/09	12	44.55	2	44.55	44.65	10	6,681	0.15%
2021/07/08	12	45.29	0	0.00	45.30	12	6,699	0.18%
2021/07/05	1	46.80	6	47.06	46.80	-5	6,838	-0.07%
2021/07/01	3	46.75	3	46.57	46.15	0	6,973	0.00%
2021/06/30	1	46.65	0	0.00	46.60	1	6,982	0.01%
2021/06/29	4	47.45	47	47.61	46.95	-43	6,981	-0.62%
2021/06/25	0	0.00	50	46.56	46.45	-50	7,048	-0.71%
2021/06/24	1	46.75	99	46.39	46.35	-98	7,075	-1.39%
2021/06/23	0	0.00	4	46.45	46.60	-4	7,087	-0.06%
2021/06/21	26	45.19	0	0.00	45.15	26	7,091	0.37%
2021/06/18	1	46.50	20	46.37	46.25	-19	7,147	-0.27%
2021/06/16	2	46.40	20	46.35	45.60	-18	7,202	-0.25%
2021/06/15	0	0.00	21	46.20	46.10	-21	7,209	-0.29%
2021/06/11	0	0.00	23	46.29	46.10	-23	7,259	-0.32%
2021/06/09	1	45.80	1	46.10	45.75	0	7,290	0.00%
2021/06/08	2	46.05	0	0.00	45.90	2	7,324	0.03%
2021/06/07	0	0.00	3	45.25	45.95	-3	7,389	-0.04%
2021/06/04	10	46.25	0	0.00	46.25	10	7,465	0.13%
2021/06/03	2	46.95	2	47.10	47.10	0	7,645	0.00%
2021/06/02	20	46.65	0	0.00	46.65	20	7,765	0.26%
2021/06/01	0	0.00	1	47.00	47.30	-1	7,887	-0.01%
2021/05/31	0	0.00	2	46.45	46.10	-2	7,998	-0.03%
2021/05/28	1	45.85	2	45.98	46.20	-1	8,104	-0.01%
2021/05/26	0	0.00	80	45.28	45.10	-80	9,360	-0.85%
2021/05/25	0	0.00	1	45.40	45.35	-1	9,336	-0.01%
2021/05/24	0	0.00	9	44.95	45.35	-9	9,303	-0.10%
2021/05/21	0	0.00	1	45.10	44.65	-1	9,294	-0.01%
2021/05/20	2	44.50	0	0.00	44.20	2	9,300	0.02%
2021/05/19	1	45.40	1	44.90	45.55	0	9,265	0.00%
2021/05/18	9	45.19	2	44.30	45.30	7	9,254	0.08%
2021/05/17	19	44.23	6	43.53	43.40	13	9,214	0.14%
2021/05/14	5	48.36	12	49.08	48.20	-7	9,147	-0.08%
2021/05/13	8	49.86	3	50.18	48.70	5	9,073	0.06%
2021/05/12	11	51.60	58	51.46	50.20	-47	8,880	-0.53%
2021/05/11	6	51.65	6	51.68	51.00	0	8,570	0.00%
2021/05/10	7	52.64	3	51.93	52.10	4	8,381	0.05%
2021/05/07	7	50.83	5	51.54	51.80	2	8,306	0.02%
2021/05/06	2	49.68	1	50.30	49.55	1	8,117	0.01%
2021/05/05	12	49.49	2	50.40	49.10	10	8,057	0.12%
2021/05/04	43	52.32	7	52.21	49.45	36	7,886	0.46%
2021/05/03	11	54.68	13	55.54	54.30	-2	7,340	-0.03%
2021/04/29	34	54.85	5.5	55.05	54.20	28.5	7,002	0.41%
2021/04/28	431	54.40	14.7	54.94	55.40	416.3	6,796	6.13%	大買/鉅額交易
2021/04/27	18.2	54.28	51.3	55.09	56.70	-33.1	6,320	-0.52%
2021/04/26	10	50.90	22.1	51.57	51.60	-12.1	5,953	-0.20%
2021/04/23	3	50.18	1	50.10	50.70	2	5,875	0.03%
2021/04/22	3	50.60	6	50.88	49.50	-3	5,964	-0.05%
2021/04/21	15	51.09	0	0.00	50.60	15	5,941	0.25%
2021/04/20	14	51.39	8	51.00	51.50	6	5,881	0.10%
2021/04/19	0	0.00	24	51.70	51.10	-24	5,832	-0.41%
2021/04/16	4	50.35	0	0.00	49.85	4	5,667	0.07%
2021/04/15	0	0.00	5	49.07	49.55	-5	5,648	-0.09%
2021/04/14	5	47.29	4	48.11	47.75	1	5,601	0.02%
2021/04/13	1	49.70	0	0.00	48.65	1	5,604	0.02%
2021/04/12	2	49.43	1	49.60	49.35	1	5,568	0.02%
2021/04/09	18	49.87	0	0.00	49.50	18	5,567	0.32%
2021/04/08	3	52.47	0.1	53.20	52.20	2.9	5,458	0.05%
2021/04/07	1	51.40	8	51.33	51.50	-7	5,365	-0.13%
2021/04/06	2	50.90	7	50.50	50.80	-5	5,325	-0.09%
2021/04/01	0	0.00	1	50.50	50.40	-1	5,304	-0.02%
2021/03/30	10	51.08	9	50.59	50.90	1	5,252	0.02%
2021/03/29	2	50.20	0	0.00	50.30	2	5,092	0.04%
2021/03/25	4	50.40	0	0.00	50.10	4	5,086	0.08%
2021/03/23	7	51.13	3	50.73	49.70	4	5,191	0.08%
2021/03/22	0	0.00	1	50.20	50.50	-1	5,131	-0.02%
2021/03/18	0	0.00	2	49.75	49.60	-2	5,131	-0.04%
2021/03/17	7	49.49	3	50.20	49.20	4	5,263	0.08%
2021/03/16	0	0.00	15	49.99	49.30	-15	5,242	-0.29%
2021/03/15	0	0.00	9	49.83	49.60	-9	5,225	-0.17%
2021/03/12	1	50.50	0	0.00	50.30	1	5,247	0.02%
2021/03/11	6	50.58	1	50.30	50.70	5	5,268	0.09%
2021/03/10	2	50.35	1	50.40	50.30	1	5,244	0.02%
2021/03/09	11	50.67	20.1	51.27	51.30	-9.1	5,193	-0.18%
2021/03/08	5	50.10	4	50.45	49.85	1	5,083	0.02%
2021/03/05	8	49.60	13	50.13	49.15	-5	5,033	-0.10%
2021/03/04	7	49.59	19	49.54	50.20	-12	4,909	-0.24%
2021/03/03	1	48.55	5	49.18	49.10	-4	4,795	-0.08%
2021/03/02	36	49.83	28	49.59	48.10	8	4,671	0.17%
2021/02/26	5	49.18	55.2	49.91	50.20	-50.2	4,017	-1.25%
2021/02/25	0	0.00	1	45.65	45.65	-1	3,412	-0.03%
2021/02/24	16	45.12	0	0.00	45.10	16	3,427	0.47%
2021/02/23	5	45.75	15	45.50	45.80	-10	3,434	-0.29%
2021/02/22	0	0.00	5	45.51	45.80	-5	3,448	-0.14%
2021/02/19	0	0.00	9	44.60	44.65	-9	3,433	-0.26%
2021/02/18	0	0.00	9	43.85	44.55	-9	3,467	-0.26%
2021/02/17	0	0.00	1	43.90	43.60	-1	3,462	-0.03%
2021/02/05	0	0.00	126	43.73	43.70	-126	3,442	-3.66%	大賣/鉅額交易
2021/02/04	6	41.92	65	42.82	41.90	-59	3,449	-1.71%
2021/02/03	3	42.75	0	0.00	42.65	3	3,446	0.09%
2021/02/02	0	0.00	1	42.90	42.65	-1	3,526	-0.03%
2021/02/01	3	41.92	0	0.00	41.65	3	3,650	0.08%
2021/01/29	2	42.73	0	0.00	42.60	2	3,822	0.05%
2021/01/28	1	43.00	1	43.15	42.80	0	3,810	0.00%
2021/01/27	0	0.00	215	43.76	43.80	-215	3,789	-5.67%	大賣/鉅額交易
2021/01/26	1	43.50	0	0.00	43.15	1	3,780	0.03%
2021/01/25	0	0.00	15	43.75	43.55	-15	3,784	-0.40%
2021/01/21	1	43.70	2	43.23	42.60	-1	3,768	-0.03%
2021/01/20	107	43.92	25	44.22	43.45	82	3,747	2.19%	大買/
2021/01/19	16	45.60	0	0.00	45.50	16	3,658	0.44%
2021/01/18	0	0.00	2	46.03	46.20	-2	3,642	-0.05%
2021/01/15	15	46.03	9	45.75	45.65	6	3,672	0.16%
2021/01/14	3	45.40	17	45.70	46.15	-14	3,537	-0.40%
2021/01/13	10	44.70	0	0.00	44.65	10	3,498	0.29%
2021/01/12	0	0.00	5	44.55	44.15	-5	3,495	-0.14%
2021/01/11	0	0.00	1	45.30	45.25	-1	3,491	-0.03%
2021/01/08	60	44.22	5	44.34	44.30	55	3,529	1.56%
2021/01/07	6	45.85	0	0.00	45.15	6	3,554	0.17%
2021/01/06	228	45.65	0	0.00	45.55	228	3,535	6.45%	大買/鉅額交易
2021/01/05	5	46.80	1	46.85	46.75	4	3,511	0.11%
2021/01/04	0	0.00	115	46.88	47.00	-115	3,511	-3.28%	大賣/鉅額交易
2020/12/31	0	0.00	2	46.30	46.30	-2	3,479	-0.06%
2020/12/30	3	46.30	0	0.00	46.50	3	3,450	0.09%
2020/12/29	5	46.10	130	46.35	46.10	-125	3,439	-3.63%	大賣/鉅額交易
2020/12/28	0	0.00	202	46.66	46.60	-202	3,419	-5.91%	大賣/鉅額交易
2020/12/25	0	0.00	1	46.60	46.45	-1	3,405	-0.03%
2020/12/23	111	45.13	0	0.00	45.00	111	3,362	3.30%	大買/鉅額交易
2020/12/18	10	46.40	1	46.55	46.50	9	3,378	0.27%
2020/12/17	1	44.70	2	45.63	45.85	-1	3,335	-0.03%
2020/12/16	91	44.35	7	44.43	44.35	84	3,283	2.56%
2020/12/15	20.5	43.91	0	0.00	43.90	20.5	3,294	0.62%
2020/12/14	0	0.00	1	43.95	44.70	-1	3,329	-0.03%
2020/12/11	124	45.55	0	0.00	44.20	124	3,371	3.68%	大買/鉅額交易
2020/12/10	1.5	47.07	5	46.85	46.55	-3.5	3,273	-0.11%
2020/12/09	5	47.91	3	47.90	47.95	2	3,236	0.06%
2020/12/08	7	48.24	9	48.25	47.65	-2	3,227	-0.06%
2020/12/07	3	47.98	3	48.13	48.10	0	3,192	0.00%
2020/12/04	4	47.59	44	47.45	47.50	-40	3,174	-1.26%
2020/12/03	10	47.78	82	47.46	47.30	-72	3,190	-2.26%
2020/12/02	4	48.20	256	48.09	48.00	-252	3,185	-7.91%	大賣/鉅額交易
2020/12/01	4	47.46	7	47.39	47.45	-3	3,154	-0.10%
2020/11/30	31	46.40	3	46.52	46.80	28	3,153	0.89%
2020/11/27	1	46.95	1	46.80	46.70	0	3,468	0.00%
2020/11/26	0	0.00	1	46.45	46.45	-1	3,661	-0.03%
2020/11/25	2	46.25	2	46.55	46.10	0	3,683	0.00%
2020/11/24	20	45.85	0	0.00	45.90	20	3,694	0.54%
2020/11/23	1	46.25	4	46.26	46.30	-3	3,682	-0.08%
2020/11/20	55	46.20	2	46.15	46.20	53	3,695	1.43%
2020/11/19	63	45.90	0	0.00	46.15	63	3,696	1.70%
2020/11/18	2	46.00	0	0.00	46.00	2	3,700	0.05%
2020/11/17	31	45.86	0	0.00	45.75	31	3,721	0.83%
2020/11/16	100	46.27	1	46.30	46.30	99	3,831	2.58%
2020/11/13	61	45.66	0	0.00	45.75	61	3,907	1.56%
2020/11/12	156	45.80	2	45.90	45.55	154	3,977	3.87%	大買/鉅額交易
2020/11/11	20	46.64	2	46.55	46.55	18	3,953	0.46%
2020/11/10	4	46.54	1	46.50	46.10	3	4,035	0.07%
2020/11/09	23	46.80	2	46.95	46.35	21	4,039	0.52%
2020/11/06	25	48.60	1	48.20	48.20	24	3,974	0.60%
2020/11/05	1	50.40	3	50.63	50.90	-2	3,849	-0.05%
2020/11/04	1	50.20	0	0.00	49.95	1	3,935	0.03%
2020/11/03	1	50.00	0	0.00	50.20	1	4,172	0.02%
2020/11/02	2	49.15	0	0.00	49.05	2	4,324	0.05%
2020/10/29	1	49.50	0	0.00	50.20	1	5,013	0.02%
2020/10/27	0	0.00	1	51.00	50.90	-1	6,091	-0.02%
2020/10/23	7	52.83	13	53.01	52.30	-6	6,175	-0.10%
2020/10/21	1	51.70	0	0.00	51.40	1	6,167	0.02%
2020/10/20	1	51.70	0	0.00	51.60	1	6,186	0.02%
2020/10/19	1	51.50	2	52.20	51.90	-1	6,246	-0.02%
2020/10/16	5	51.68	0	0.00	51.10	5	6,416	0.08%
2020/10/15	0	0.00	14	52.15	52.50	-14	6,494	-0.22%
2020/10/14	3	50.40	0	0.00	50.50	3	6,415	0.05%
2020/10/13	1	50.60	1	50.50	50.50	0	6,414	0.00%
2020/10/12	1	49.00	0	0.00	49.00	1	6,383	0.02%
2020/10/08	1	50.10	1	50.00	49.85	0	6,384	0.00%
2020/10/06	0	0.00	1	50.10	50.00	-1	6,421	-0.02%
2020/10/05	0	0.00	1	49.10	49.40	-1	6,471	-0.02%
2020/09/29	3	48.90	4	48.99	48.70	-1	6,522	-0.02%
2020/09/28	2	48.65	0	0.00	48.70	2	6,576	0.03%
2020/09/25	3	47.85	43	47.97	47.65	-40	6,644	-0.60%
2020/09/24	8	49.61	0	0.00	49.05	8	6,633	0.12%
2020/09/21	3	52.40	2	52.10	51.90	1	6,730	0.01%
2020/09/18	4	52.50	2	52.40	53.00	2	6,713	0.03%
2020/09/17	12	52.33	4	52.65	52.30	8	6,733	0.12%
2020/09/16	40	52.05	3	52.07	51.80	37	6,734	0.55%
2020/09/15	2	51.85	10	52.50	52.80	-8	6,707	-0.12%
2020/09/14	1	50.50	3	50.30	50.40	-2	6,698	-0.03%
2020/09/11	0	0.00	1	49.95	49.70	-1	6,744	-0.01%
2020/09/09	1	50.20	0	0.00	50.60	1	6,774	0.01%
2020/09/08	12	49.94	2	50.03	50.00	10	6,791	0.15%
2020/09/07	0	0.00	13	52.51	51.00	-13	6,866	-0.19%
2020/09/04	13	52.83	3	52.20	52.60	10	7,056	0.14%
2020/09/03	2	53.55	3	53.40	53.30	-1	7,034	-0.01%
2020/09/02	34	55.03	47	54.80	53.60	-13	6,995	-0.19%
2020/09/01	32	52.47	18	54.08	54.10	14	6,747	0.21%
2020/08/31	6	49.68	0	0.00	49.20	6	6,630	0.09%
2020/08/28	3	49.67	0	0.00	50.30	3	6,630	0.05%
2020/08/27	1	49.90	4	49.95	49.90	-3	6,667	-0.04%
2020/08/26	4	50.23	1	49.90	50.10	3	6,812	0.04%
2020/08/25	4	50.88	53	50.99	50.90	-49	6,813	-0.72%
2020/08/24	53	50.43	5	50.54	50.40	48	6,799	0.71%
2020/08/21	13	50.99	6	51.00	51.00	7	6,832	0.10%
2020/08/20	8	51.88	13	51.13	50.00	-5	6,892	-0.07%
2020/08/19	12	53.99	5	54.96	53.20	7	6,765	0.10%
2020/08/18	10	54.32	8	54.31	53.70	2	6,689	0.03%
2020/08/17	4	53.65	8	53.80	53.50	-4	6,637	-0.06%
2020/08/14	6	53.67	2	53.20	53.90	4	6,688	0.06%
2020/08/13	0	0.00	1	54.00	53.00	-1	6,593	-0.02%
2020/08/12	11	53.27	9	54.51	53.30	2	6,543	0.03%
2020/08/11	2	54.60	3	54.97	55.30	-1	6,474	-0.02%
2020/08/10	6	55.47	5	55.34	54.70	1	6,424	0.02%
2020/08/07	15	57.51	13	55.75	55.10	2	6,362	0.03%
2020/08/06	8	57.18	15	57.61	58.40	-7	6,139	-0.11%
2020/08/05	16	57.39	11	57.35	58.00	5	6,004	0.08%
2020/08/04	41	57.45	54	57.61	57.50	-13	5,790	-0.22%
2020/08/03	32	54.67	131	54.17	56.20	-99	5,322	-1.86%	大賣/
2020/07/31	1	50.80	16	51.90	51.90	-15	4,519	-0.33%
2020/07/30	73	47.46	7	47.26	47.20	66	4,277	1.54%
2020/07/28	11	44.82	0	0.00	44.50	11	4,215	0.26%
2020/07/27	2	45.65	64	46.00	45.15	-62	4,237	-1.46%
2020/07/24	76	47.16	4	46.74	46.05	72	4,246	1.70%
2020/07/23	1	47.15	1	48.35	47.15	0	4,253	0.00%
2020/07/22	12	48.28	12	48.07	47.80	0	4,254	0.00%
2020/07/21	1	46.25	23	46.77	47.70	-22	4,074	-0.54%
2020/07/20	1	45.45	1	45.85	45.85	0	3,959	0.00%
2020/07/17	1	45.00	0	0.00	44.40	1	3,981	0.03%
2020/07/16	2	44.98	0	0.00	45.00	2	4,052	0.05%
2020/07/14	3	45.42	1	45.05	45.00	2	4,213	0.05%
2020/07/13	3	45.42	3	46.13	45.90	0	4,265	0.00%
2020/07/10	13	44.80	0	0.00	44.85	13	4,348	0.30%
2020/07/09	1	46.90	46	47.02	46.60	-45	4,459	-1.01%
2020/07/08	0	0.00	33	47.02	46.85	-33	4,491	-0.73%
2020/07/07	10	47.19	1	46.85	46.80	9	4,490	0.20%
2020/07/06	78	47.73	4	48.10	47.75	74	4,560	1.62%
2020/07/03	7	46.93	5	46.92	46.90	2	4,534	0.04%
2020/07/02	9	47.09	6	47.31	47.35	3	4,543	0.07%
2020/07/01	6	47.38	38	46.91	47.30	-32	4,521	-0.71%
2020/06/30	0	0.00	46	46.50	46.45	-46	4,446	-1.03%
2020/06/29	4	46.13	4	46.09	46.05	0	4,461	0.00%
2020/06/24	3	47.13	16	46.70	46.80	-13	4,460	-0.29%
2020/06/23	6	46.00	2	46.03	45.90	4	4,455	0.09%
2020/06/22	89	46.55	10	46.50	46.60	79	4,438	1.78%
2020/06/19	1	45.70	1	45.60	46.00	0	4,461	0.00%
2020/06/18	0	0.00	36	45.15	45.10	-36	4,426	-0.81%
2020/06/17	1	45.30	5	45.20	45.05	-4	4,391	-0.09%
2020/06/15	10	46.24	3	45.85	45.00	7	4,478	0.16%
2020/06/12	11	45.81	5.6	46.18	46.50	5.4	4,474	0.12%
2020/06/11	11	46.82	36	46.84	46.30	-25	4,393	-0.57%
2020/06/10	3	45.32	2	45.20	45.30	1	4,204	0.02%
2020/06/09	4	44.99	5	45.28	44.85	-1	4,267	-0.02%
2020/06/08	6	45.74	1	45.65	45.30	5	4,328	0.12%
2020/06/05	19	45.75	9	45.73	45.85	10	4,260	0.23%
2020/06/04	12	44.33	6	44.09	44.20	6	4,175	0.14%
2020/06/03	3	45.52	1	44.50	44.65	2	4,185	0.05%
2020/06/02	4	44.39	10	44.94	45.00	-6	4,107	-0.15%
2020/05/28	1	42.45	0	0.00	42.15	1	3,943	0.03%
2020/05/27	2	43.18	2	43.05	42.80	0	3,904	0.00%
2020/05/26	0	0.00	0.1	42.35	42.55	-0.1	3,843	0.00%
2020/05/21	4	42.45	10	42.74	41.80	-6	3,876	-0.15%
2020/05/20	0	0.00	20	41.40	41.20	-20	3,805	-0.53%
2020/05/19	0	0.00	6	41.26	41.45	-6	3,818	-0.16%
2020/05/18	6	40.10	1	39.40	39.35	5	3,856	0.13%
2020/05/14	1	41.70	0	0.00	40.60	1	3,874	0.03%
2020/05/13	0	0.00	1	42.45	42.40	-1	3,844	-0.03%
2020/05/08	0	0.00	1	41.85	41.85	-1	3,837	-0.03%
2020/05/07	4	42.10	6	42.30	41.85	-2	3,836	-0.05%
2020/05/04	3	41.07	1	41.10	40.90	2	3,857	0.05%
2020/04/30	13	42.27	6	42.55	42.05	7	3,858	0.18%
2020/04/29	16	42.90	2	42.65	42.50	14	3,850	0.36%
2020/04/28	2	43.00	2	42.48	42.45	0	3,845	0.00%
2020/04/27	0	0.00	4.1	42.62	42.75	-4.1	3,893	-0.11%
2020/04/24	1	41.05	0	0.00	41.30	1	3,820	0.03%
2020/04/23	1	41.25	0	0.00	41.05	1	3,823	0.03%
2020/04/21	4	40.68	0	0.00	39.80	4	3,766	0.11%
2020/04/20	0	0.00	1	42.00	42.20	-1	3,695	-0.03%
2020/04/17	6	42.60	5	42.95	41.60	1	3,670	0.03%
2020/04/16	8	41.88	15	41.87	42.35	-7	3,527	-0.20%
2020/04/15	11	41.10	18	41.64	41.00	-7	3,469	-0.20%
2020/04/14	7	40.65	34	41.04	41.50	-27	3,430	-0.79%
2020/04/13	1	39.35	3	39.03	38.85	-2	3,288	-0.06%
2020/04/10	0	0.00	1	38.40	38.55	-1	3,252	-0.03%
2020/04/09	15	39.12	2	39.30	38.55	13	3,263	0.40%
2020/04/08	3	36.60	8	37.16	37.50	-5	3,168	-0.16%
2020/04/06	0	0.00	18	35.50	35.55	-18	3,130	-0.58%
2020/04/01	2	35.20	4	35.14	35.30	-2	3,132	-0.06%
2020/03/31	8	34.21	0	0.00	34.65	8	3,111	0.26%
2020/03/30	2	34.05	0	0.00	35.00	2	3,082	0.06%
2020/03/27	13	35.04	2	35.60	34.80	11	3,074	0.36%
2020/03/26	9	35.03	0	0.00	35.65	9	3,032	0.30%
2020/03/25	4	35.64	2	35.15	35.45	2	2,985	0.07%
2020/03/23	3	33.00	0	0.00	32.65	3	2,919	0.10%
2020/03/20	1	34.35	17	33.58	34.00	-16	2,908	-0.55%
2020/03/19	8	32.75	5	33.26	31.70	3	2,868	0.10%
2020/03/18	0	0.00	1	37.05	35.20	-1	2,785	-0.04%
2020/03/17	2	36.75	0	0.00	36.00	2	2,738	0.07%
2020/03/16	0	0.00	2	39.10	37.00	-2	2,702	-0.07%
2020/03/13	10	38.39	5	38.49	39.05	5	2,719	0.18%
2020/03/12	10	42.65	6	42.47	42.10	4	2,630	0.15%
2020/03/11	17	45.69	3	45.25	45.00	14	2,538	0.55%
2020/03/10	3	44.48	3	44.87	44.80	0	2,521	0.00%
2020/03/09	2	44.23	0	0.00	44.55	2	2,495	0.08%
2020/03/06	0	0.00	2	45.78	45.65	-2	2,446	-0.08%
2020/03/05	2	46.50	2	46.50	46.60	0	2,455	0.00%
2020/03/03	0	0.00	2	46.35	46.85	-2	2,464	-0.08%
2020/03/02	1	45.10	2	44.80	45.20	-1	2,432	-0.04%
2020/02/27	1	45.75	0	0.00	44.85	1	2,427	0.04%
2020/02/26	1	46.40	0	0.00	46.40	1	2,382	0.04%
2020/02/25	3	46.80	1	46.90	46.90	2	2,365	0.08%
2020/02/24	5	46.47	1	46.80	46.15	4	2,352	0.17%
2020/02/21	2	47.60	1	47.95	47.65	1	2,345	0.04%
2020/02/20	1	47.85	0	0.00	47.80	1	2,337	0.04%
2020/02/19	0	0.00	2	48.65	48.20	-2	2,331	-0.09%
2020/02/18	4	48.23	3	47.93	48.40	1	2,295	0.04%
2020/02/17	2	48.20	1	48.40	48.30	1	2,334	0.04%
2020/02/13	1	47.90	0	0.00	47.00	1	2,483	0.04%
2020/02/10	1.5	44.78	0	0.00	45.05	1.5	3,051	0.05%
2020/02/07	3	45.52	1	45.50	45.30	2	3,249	0.06%
2020/02/06	3	46.67	1	46.65	46.75	2	3,275	0.06%
2020/02/05	4	46.58	1	46.40	46.10	3	3,350	0.09%
2020/02/04	3	47.30	2	47.15	47.40	1	3,391	0.03%
2020/02/03	2	44.65	1	44.20	45.20	1	3,480	0.03%
2020/01/31	4	47.91	1	48.60	47.50	3	3,623	0.08%
2020/01/30	6	48.17	3	48.13	48.00	3	4,256	0.07%
2020/01/20	1	53.20	1	53.20	53.30	0	4,267	0.00%
2020/01/17	3	53.33	0	0.00	53.30	3	4,296	0.07%
2020/01/16	0	0.00	1	53.60	54.00	-1	4,320	-0.02%
2020/01/15	2	53.70	0	0.00	53.40	2	4,389	0.05%
2020/01/14	1	54.01	1	54.00	54.10	0	4,570	0.00%
2020/01/13	4	53.60	6	53.35	53.80	-2	4,624	-0.04%
2020/01/10	3	53.50	4	52.98	53.10	-1	4,678	-0.02%
2020/01/08	5	52.96	1	53.00	52.60	4	5,326	0.08%
2020/01/07	3	54.73	1	54.90	54.70	2	5,663	0.04%
2020/01/06	1	56.00	1	56.20	55.60	0	5,675	0.00%
2020/01/03	4	57.25	5	57.64	56.60	-1	5,665	-0.02%
2020/01/02	0	0.00	1	57.70	57.70	-1	5,681	-0.02%
2019/12/31	0	0.00	2	56.90	56.80	-2	5,674	-0.04%
2019/12/30	3	57.47	1	57.10	56.70	2	5,737	0.03%
2019/12/27	5	57.08	11	57.09	57.10	-6	5,690	-0.11%
2019/12/26	1	56.80	0	0.00	56.70	1	5,673	0.02%
2019/12/25	0	0.00	1	56.10	56.50	-1	5,675	-0.02%
2019/12/24	5	55.80	0	0.00	55.70	5	5,699	0.09%
2019/12/23	2	56.60	0	0.00	56.40	2	5,716	0.03%
2019/12/20	0	0.00	4	56.35	56.20	-4	5,724	-0.07%
2019/12/19	3	56.47	0	0.00	56.50	3	5,743	0.05%
2019/12/18	3	57.90	1	56.80	56.90	2	5,766	0.03%
2019/12/17	0	0.00	4	56.95	57.00	-4	5,855	-0.07%
2019/12/16	0	0.00	1	56.30	56.90	-1	5,898	-0.02%
2019/12/13	7	56.23	20	56.25	56.00	-13	5,931	-0.22%
2019/12/12	4	57.25	1	57.00	57.00	3	5,935	0.05%
2019/12/11	1	57.40	2	57.15	57.10	-1	5,931	-0.02%
2019/12/10	1	56.70	2	56.70	57.60	-1	5,945	-0.02%
2019/12/09	10	55.90	0	0.00	55.90	10	5,894	0.17%
2019/12/06	1	56.00	3	55.73	55.60	-2	5,930	-0.03%
2019/12/05	11	55.49	1	55.50	55.50	10	5,982	0.17%
2019/12/02	1	54.50	0	0.00	54.60	1	6,029	0.02%
2019/11/29	1	55.50	6	55.47	55.40	-5	6,032	-0.08%
2019/11/28	1	56.10	1	56.30	56.10	0	6,059	0.00%
2019/11/27	2	55.50	0	0.00	55.50	2	6,163	0.03%
2019/11/26	7	55.73	0	0.00	55.00	7	6,273	0.11%
2019/11/22	2	55.70	0	0.00	55.40	2	6,591	0.03%
2019/11/21	7	55.54	5	55.00	55.80	2	6,645	0.03%
2019/11/20	4	55.45	1	55.30	55.10	3	6,689	0.04%
2019/11/19	4	56.50	3	56.20	56.30	1	6,725	0.01%
2019/11/18	4	56.15	0.6	56.20	56.10	3.4	6,827	0.05%
2019/11/15	6	56.00	6	56.00	56.00	0	6,878	0.00%
2019/11/14	6	55.00	5	56.20	55.00	1	6,901	0.01%
2019/11/13	13	56.15	1	56.50	56.10	12	6,916	0.17%
2019/11/12	11	56.40	4	56.73	57.00	7	6,993	0.10%
2019/11/11	20	58.20	16	56.47	55.80	4	7,019	0.06%
2019/11/08	25	61.29	14	60.30	60.10	11	6,897	0.16%
2019/11/07	16	63.59	28	64.70	62.80	-12	6,827	-0.18%
2019/11/06	15	67.29	16	68.07	66.30	-1	6,655	-0.02%
2019/11/05	10	67.20	14	67.90	67.20	-4	6,493	-0.06%
2019/11/04	17	67.81	23	68.04	67.70	-6	6,517	-0.09%
2019/11/01	20	67.45	18	67.04	67.60	2	6,488	0.03%
2019/10/31	12	66.28	13	67.20	66.30	-1	6,466	-0.02%
2019/10/30	15	67.27	16	67.42	67.20	-1	6,403	-0.02%
2019/10/29	46.6	67.31	36	67.36	67.70	10.6	6,323	0.17%
2019/10/28	1	63.80	12	63.37	63.80	-11	5,741	-0.19%
2019/10/25	1	62.50	1	62.70	62.50	0	5,747	0.00%
2019/10/24	0	0.00	2	62.85	63.20	-2	5,844	-0.03%
2019/10/23	15	62.25	18	62.89	62.40	-3	5,862	-0.05%
2019/10/22	23	63.36	15	63.87	63.00	8	5,810	0.14%
2019/10/21	8	62.80	19	61.99	62.80	-11	5,646	-0.19%
2019/10/18	3	61.97	12	61.93	62.10	-9	5,594	-0.16%
2019/10/17	29	62.32	6	61.95	62.10	23	5,546	0.41%
2019/10/16	94	62.66	44.2	62.66	61.40	49.8	5,476	0.91%
2019/10/15	5	62.22	45	63.78	64.20	-40	5,053	-0.79%
2019/10/14	0	0.00	4	58.30	58.40	-4	4,701	-0.09%
2019/10/08	4	58.60	0	0.00	57.80	4	4,685	0.09%
2019/10/07	0	0.00	2	57.55	58.00	-2	4,676	-0.04%
2019/10/04	0	0.00	1	57.00	56.80	-1	4,681	-0.02%
2019/10/02	0	0.00	5	57.10	57.10	-5	4,791	-0.10%
2019/10/01	0	0.00	1	56.50	56.60	-1	4,833	-0.02%
2019/09/20	3	58.57	1	59.50	57.80	2	5,158	0.04%
2019/09/18	8	57.80	2	58.05	57.20	6	5,058	0.12%
2019/09/17	1	56.80	0	0.00	56.80	1	5,021	0.02%
2019/09/16	8	57.66	0	0.00	57.60	8	5,045	0.16%
2019/09/12	1	57.90	0	0.00	57.80	1	5,051	0.02%
2019/09/11	1	57.10	0	0.00	57.00	1	5,020	0.02%
2019/09/10	1	57.00	1	57.40	57.00	0	5,016	0.00%
2019/09/09	0	0.00	1	58.20	57.80	-1	5,071	-0.02%
2019/09/06	1	57.00	3	57.27	56.90	-2	5,046	-0.04%
2019/09/05	0	0.00	2	57.10	56.80	-2	5,029	-0.04%
2019/09/03	1	57.10	4	57.03	56.90	-3	5,016	-0.06%
2019/09/02	1	56.80	6	56.80	57.10	-5	5,012	-0.10%
2019/08/30	7	57.84	3	57.33	56.80	4	5,006	0.08%
2019/08/29	15	58.30	0	58.00	58.00	15	4,901	0.31%
2019/08/28	3	59.03	1	59.70	59.20	2	4,787	0.04%
2019/08/27	1	59.50	10	58.92	59.50	-9	4,670	-0.19%
2019/08/26	18	56.87	11	56.89	56.80	7	4,483	0.16%
2019/08/23	4	57.85	1	58.00	57.90	3	4,476	0.07%
2019/08/22	6	58.05	1	57.20	57.20	5	4,483	0.11%
2019/08/21	18	57.06	5	57.22	57.50	13	4,433	0.29%
2019/08/20	7	56.10	5	56.50	55.80	2	4,345	0.05%
2019/08/19	0	0.00	1	56.50	56.90	-1	4,309	-0.02%
2019/08/16	2	56.10	0	0.00	56.10	2	4,274	0.05%
2019/08/15	0.2	56.20	1	55.20	56.30	-0.8	4,212	-0.02%
2019/08/14	10	55.50	16	56.12	55.20	-6	4,113	-0.15%
2019/08/13	4	55.10	32	55.51	55.90	-28	3,973	-0.70%
2019/08/12	3	55.00	12	55.03	55.30	-9	3,906	-0.23%
2019/08/08	0	0.00	5	53.40	53.40	-5	3,809	-0.13%
2019/08/07	18	52.42	2	52.70	52.20	16	3,784	0.42%
2019/08/06	4	50.78	8	52.00	52.20	-4	3,783	-0.11%
2019/08/05	15	50.40	3	51.33	50.00	12	3,728	0.32%
2019/08/02	3	52.90	1	52.40	52.30	2	3,701	0.05%
2019/08/01	8	54.59	0	0.00	54.40	8	3,686	0.22%
2019/07/31	10	54.90	26	55.49	55.60	-16	3,662	-0.44%
2019/07/30	2	53.70	8	54.60	54.20	-6	3,576	-0.17%
2019/07/29	8	55.19	10	54.66	54.10	-2	3,565	-0.06%
2019/07/26	26	54.19	2	54.30	55.00	24	3,490	0.69%
2019/07/25	5	53.30	2	53.65	53.80	3	3,391	0.09%
2019/07/23	1	52.30	5	52.74	52.40	-4	3,432	-0.12%
2019/07/22	0	0.00	8	52.25	52.20	-8	3,480	-0.23%
2019/07/19	4	52.60	4	52.30	52.20	0	3,482	0.00%
2019/07/18	0	0.00	1	52.40	52.10	-1	3,514	-0.03%
2019/07/17	7	53.79	1	53.90	53.30	6	3,537	0.17%
2019/07/16	6	53.20	2	53.35	53.30	4	3,436	0.12%
2019/07/11	0	0.00	2	52.70	52.70	-2	3,582	-0.06%
2019/07/09	1	52.60	7	52.57	52.40	-6	4,039	-0.15%
2019/07/08	17	53.70	2	53.70	53.00	15	4,095	0.37%
2019/07/05	4	52.75	5	52.70	53.00	-1	4,034	-0.02%
2019/07/04	13	52.60	18	52.48	52.40	-5	4,054	-0.12%
2019/07/03	30	51.72	38	51.72	51.10	-8	3,897	-0.21%
2019/07/02	45	51.49	17	51.29	51.90	28	3,988	0.70%
2019/07/01	0	0.00	1	50.80	50.70	-1	3,962	-0.03%
2019/06/27	3	50.00	0	0.00	50.00	3	4,130	0.07%
2019/06/26	8	49.96	8	49.90	49.70	0	4,161	0.00%
2019/06/25	8	50.80	18	50.73	50.00	-10	4,187	-0.24%
2019/06/24	4	49.40	6	49.55	49.80	-2	4,178	-0.05%
2019/06/21	18	49.80	9	50.16	49.35	9	4,231	0.21%
2019/06/20	7	51.09	1	50.80	51.00	6	4,253	0.14%
2019/06/18	3	49.57	1	50.40	49.60	2	4,492	0.04%
2019/06/17	4	50.23	0	0.00	50.10	4	4,685	0.09%
2019/06/14	2	49.95	3	49.95	50.70	-1	5,180	-0.02%
2019/06/13	1	49.45	1	49.75	49.25	0	5,243	0.00%
2019/06/12	0	0.00	6	49.90	49.20	-6	5,318	-0.11%
2019/06/11	0	0.00	2	49.40	49.60	-2	5,363	-0.04%
2019/06/06	2	48.18	0	0.00	48.00	2	5,424	0.04%
2019/06/05	8	49.45	1	50.10	49.00	7	5,527	0.13%
2019/06/04	1	49.40	1	49.50	49.30	0	5,692	0.00%
2019/06/03	1	49.40	0	0.00	49.25	1	5,750	0.02%
2019/05/30	11	50.84	10	49.70	49.75	1	5,885	0.02%
2019/05/29	0	0.00	3	49.93	50.40	-3	5,846	-0.05%
2019/05/27	0	0.00	1	48.40	49.20	-1	5,793	-0.02%
2019/05/24	2	48.13	0	0.00	47.70	2	5,805	0.03%
2019/05/23	4	48.84	25	49.10	49.00	-21	5,822	-0.36%
2019/05/22	0	0.00	1	50.30	49.80	-1	6,129	-0.02%
2019/05/20	7	49.51	5	49.16	48.75	2	6,404	0.03%
2019/05/17	3	49.55	0	0.00	50.00	3	6,443	0.05%
2019/05/16	16	51.20	16	51.00	50.20	0	6,457	0.00%
2019/05/14	1	49.35	0	0.00	51.80	1	6,759	0.01%
2019/05/13	3	52.23	1	52.00	51.00	2	6,863	0.03%
2019/05/10	2	53.35	15	52.79	52.90	-13	6,886	-0.19%
2019/05/09	6	55.43	3	53.83	53.60	3	6,898	0.04%
2019/05/08	1	55.10	1	55.20	55.00	0	6,883	0.00%
2019/05/06	6	55.73	0	0.00	55.90	6	6,964	0.09%
2019/05/03	1	57.80	6	57.97	58.20	-5	6,923	-0.07%
2019/05/02	1	57.40	1	57.30	57.60	0	6,905	0.00%
2019/04/30	0	0.00	3	56.30	57.00	-3	6,883	-0.04%
2019/04/29	7	55.53	0	0.00	55.40	7	6,868	0.10%
2019/04/26	7	57.19	0	0.00	57.10	7	6,828	0.10%
2019/04/24	0	0.00	5	59.30	58.70	-5	6,943	-0.07%
2019/04/23	2	59.95	2	59.90	59.90	0	6,911	0.00%
2019/04/22	3	58.93	3	59.13	58.80	0	6,873	0.00%
2019/04/18	3	58.63	0	0.00	58.10	3	6,932	0.04%
2019/04/17	5	60.06	2	60.80	59.60	3	6,917	0.04%
2019/04/16	3	60.33	9	60.62	60.60	-6	6,899	-0.09%
2019/04/15	27	62.04	20	61.97	61.10	7	6,995	0.10%
2019/04/12	2	59.10	3	58.93	59.60	-1	6,710	-0.01%
2019/04/11	6	58.78	0	0.00	58.00	6	6,682	0.09%
2019/04/10	8	59.50	4	60.43	59.40	4	6,618	0.06%
2019/04/09	2	60.35	2	60.00	60.30	0	6,559	0.00%
2019/04/08	9	61.90	13	61.97	61.70	-4	6,502	-0.06%
2019/04/03	2	60.00	14	60.04	60.00	-12	6,381	-0.19%
2019/04/02	7	59.93	3	59.67	59.60	4	6,346	0.06%
2019/04/01	5	59.16	12	59.14	59.40	-7	6,285	-0.11%
2019/03/29	6	58.17	3	58.13	58.20	3	6,159	0.05%
2019/03/28	0	0.00	1	58.30	58.10	-1	6,165	-0.02%
2019/03/27	0	0.00	1	58.20	58.10	-1	6,192	-0.02%
2019/03/26	4	58.03	30	57.64	57.60	-26	6,158	-0.42%
2019/03/25	3	57.50	13	57.51	57.50	-10	6,139	-0.16%
2019/03/22	5	59.52	3	60.60	59.10	2	6,089	0.03%
2019/03/21	13	61.12	8	60.56	60.50	5	6,019	0.08%
2019/03/20	17	60.28	15	60.01	60.10	2	5,947	0.03%
2019/03/19	28	59.25	31	59.70	60.10	-3	5,852	-0.05%
2019/03/18	13	56.18	1	56.70	55.50	12	5,334	0.22%
2019/03/15	0	0.00	13	55.70	55.30	-13	5,433	-0.24%
2019/03/14	10	55.70	13	55.05	54.90	-3	5,714	-0.05%
2019/03/13	0	0.00	12	54.63	55.00	-12	5,895	-0.20%
2019/03/12	6	55.25	7	54.97	54.50	-1	5,936	-0.02%
2019/03/11	34	55.77	28	55.18	55.00	6	6,024	0.10%
2019/03/08	8	54.53	10	54.54	54.30	-2	6,167	-0.03%
2019/03/07	1	52.70	2	53.00	53.00	-1	6,259	-0.02%
2019/03/06	3	54.00	12	54.33	54.60	-9	6,341	-0.14%
2019/03/05	30	53.75	25	53.50	53.80	5	6,336	0.08%
2019/02/27	6	52.73	5	52.46	52.30	1	6,369	0.02%
2019/02/26	1	52.80	0	0.00	52.50	1	6,482	0.02%
2019/02/25	2	53.70	5	53.56	53.20	-3	6,681	-0.04%
2019/02/22	2	53.50	6	53.48	53.50	-4	6,774	-0.06%
2019/02/21	13	55.13	3	55.80	54.40	10	6,807	0.15%
2019/02/20	2	54.60	12	54.56	54.30	-10	6,657	-0.15%
2019/02/19	3	53.70	2	53.75	53.70	1	6,603	0.02%
2019/02/18	0	0.00	2	52.50	52.00	-2	6,641	-0.03%
2019/02/15	1	52.30	2	52.20	52.40	-1	7,038	-0.01%
2019/02/14	10	54.55	5	54.96	53.10	5	7,195	0.07%
2019/02/13	2	52.35	2	53.15	52.20	0	7,106	0.00%
2019/02/12	6	53.78	13	52.92	54.20	-7	7,212	-0.10%
2019/02/11	13	51.64	10	51.95	52.00	3	7,137	0.04%
2019/01/30	4	51.70	2	52.40	50.90	2	7,254	0.03%
2019/01/29	0	0.00	0.1	52.00	51.80	-0.1	7,308	0.00%
2019/01/28	5	51.78	20	51.60	51.60	-15	7,372	-0.20%
2019/01/25	7	50.06	10	50.10	50.30	-3	7,634	-0.04%
2019/01/24	5	49.50	0	0.00	49.30	5	7,777	0.06%
2019/01/23	5	49.90	0	0.00	49.65	5	7,877	0.06%
2019/01/21	1	50.10	2	49.90	49.60	-1	8,009	-0.01%
2019/01/18	2	49.60	0	0.00	49.45	2	8,180	0.02%
2019/01/17	5	49.79	4	49.80	49.35	1	8,256	0.01%
2019/01/16	11	51.34	1	51.20	51.80	10	8,237	0.12%
2019/01/15	3	50.97	1	51.10	50.70	2	8,293	0.02%
2019/01/14	4	50.20	4	50.45	50.50	0	8,449	0.00%
2019/01/11	0	0.00	2	51.70	50.70	-2	8,592	-0.02%
2019/01/10	1	51.30	0	0.00	51.20	1	8,559	0.01%
2019/01/09	2	51.70	16.1	51.52	51.60	-14.1	8,609	-0.16%
2019/01/08	1	50.40	2	51.10	50.60	-1	8,576	-0.01%
2019/01/07	16	50.02	5	50.00	50.30	11	8,570	0.13%
2019/01/04	1	47.60	10	47.74	48.50	-9	8,513	-0.11%
2019/01/03	3	46.58	0	0.00	46.60	3	8,602	0.03%
2018/12/28	0	0.00	1	48.20	48.30	-1	8,878	-0.01%
2018/12/27	0	0.00	2	48.18	48.00	-2	9,013	-0.02%
2018/12/26	0	0.00	2	48.55	47.10	-2	9,083	-0.02%
2018/12/25	1	46.95	6	47.12	48.20	-5	9,276	-0.05%
2018/12/24	1	47.75	1	47.85	47.85	0	9,394	0.00%
2018/12/22	0	0.00	2	48.60	48.30	-2	9,637	-0.02%
2018/12/21	1	49.00	0	0.00	49.00	1	9,683	0.01%
2018/12/20	1	47.20	1	47.25	47.00	0	9,656	0.00%
2018/12/18	3	48.00	2	48.15	48.00	1	9,619	0.01%
2018/12/17	2	49.05	1	49.35	48.80	1	9,591	0.01%
2018/12/13	0	0.00	5	49.09	49.30	-5	9,544	-0.05%
2018/12/11	0	0.00	1	48.20	48.30	-1	9,458	-0.01%
2018/12/10	7	47.32	1	46.70	46.90	6	9,421	0.06%
2018/12/07	28	49.89	18	49.80	49.35	10	9,252	0.11%
2018/12/06	22	52.51	3	53.90	51.50	19	8,950	0.21%
2018/12/05	10	55.01	0	0.00	54.90	10	8,793	0.11%
2018/12/04	15	56.69	20	56.60	56.00	-5	8,855	-0.06%
2018/12/03	3	55.03	27	55.93	56.10	-24	8,835	-0.27%
2018/11/30	19	54.01	15	53.68	52.90	4	8,718	0.05%
2018/11/29	16	52.41	10	53.20	52.00	6	8,458	0.07%
2018/11/28	1	51.10	0	0.00	51.90	1	8,366	0.01%
2018/11/27	1	51.00	11	50.54	51.00	-10	8,404	-0.12%
2018/11/26	2	49.60	4	49.61	49.40	-2	8,372	-0.02%
2018/11/23	5	49.27	3	49.13	48.70	2	8,377	0.02%
2018/11/22	8	52.09	0	0.00	50.60	8	8,321	0.10%
2018/11/21	8	53.19	4	53.18	53.10	4	8,119	0.05%
2018/11/20	7	52.43	2	52.80	52.70	5	8,002	0.06%
2018/11/19	2	53.55	9	53.76	53.40	-7	7,924	-0.09%
2018/11/16	4	52.45	3	53.33	51.60	1	7,764	0.01%
2018/11/15	7	52.21	5	52.34	52.40	2	7,696	0.03%
2018/11/14	21	52.29	31	52.45	52.50	-10	7,556	-0.13%
2018/11/13	6	49.03	15	48.84	49.50	-9	7,234	-0.12%
2018/11/12	1	48.70	8	48.84	48.95	-7	7,046	-0.10%
2018/11/09	23	48.80	15	48.85	48.90	8	6,990	0.11%
2018/11/08	0	0.00	4	48.65	47.05	-4	6,783	-0.06%
2018/11/07	14	47.76	13	47.56	47.95	1	6,736	0.01%
2018/11/06	11	47.54	8	48.38	46.30	3	6,684	0.04%
2018/11/05	0	0.00	1	47.15	47.40	-1	6,588	-0.02%
2018/11/02	13	48.15	4	48.13	48.20	9	6,511	0.14%
2018/11/01	3	50.32	3	50.68	51.30	0	6,165	0.00%
2018/10/31	4	49.21	0	0.00	48.00	4	6,075	0.07%
2018/10/30	0	0.00	1	48.15	48.50	-1	6,028	-0.02%
2018/10/29	0	0.00	2	47.08	47.65	-2	6,022	-0.03%
2018/10/26	2	46.10	2	48.75	46.00	0	6,001	0.00%
2018/10/25	4	48.79	14	48.48	48.45	-10	5,967	-0.17%
2018/10/24	6	51.48	3	50.73	50.90	3	5,993	0.05%
2018/10/23	2	52.05	3	51.93	50.70	-1	5,973	-0.02%
2018/10/22	0	0.00	1	52.20	52.30	-1	6,050	-0.02%
2018/10/19	2	49.95	6	49.65	50.70	-4	5,930	-0.07%
2018/10/18	4	49.01	4	49.09	48.45	0	5,829	0.00%
2018/10/17	0	0.00	6	49.20	48.25	-6	5,994	-0.10%
2018/10/16	0	0.00	1	48.20	48.10	-1	6,125	-0.02%
2018/10/15	2	46.60	2	47.30	47.40	0	6,159	0.00%
2018/10/12	2.6	45.80	8	45.30	47.00	-5.4	6,344	-0.09%
2018/10/11	4.1	43.91	35	44.19	44.45	-30.9	6,514	-0.47%
2018/10/09	38	49.02	30	49.41	48.75	8	6,289	0.13%
2018/10/08	11	53.92	9	54.80	53.40	2	6,050	0.03%
2018/10/05	2	53.50	14	54.13	53.30	-12	5,974	-0.20%
2018/10/04	12	55.86	5	55.60	56.70	7	5,850	0.12%
2018/10/03	10	57.12	16	57.63	56.10	-6	5,789	-0.10%
2018/10/02	4	56.08	3	56.27	55.70	1	5,593	0.02%
2018/10/01	20	55.23	26	54.85	57.50	-6	5,482	-0.11%
2018/09/28	1	52.10	2	52.60	52.40	-1	5,263	-0.02%
2018/09/26	5	51.90	4	51.70	51.70	1	5,240	0.02%
2018/09/25	2	51.95	3	51.63	51.50	-1	5,224	-0.02%
2018/09/21	3	50.93	2	50.90	51.40	1	5,236	0.02%
2018/09/20	2	50.55	3	50.20	50.20	-1	5,264	-0.02%
2018/09/19	1	51.10	1	51.30	50.90	0	5,261	0.00%
2018/09/18	4	50.10	2	50.65	50.30	2	5,259	0.04%
2018/09/17	1	51.50	1	52.00	51.40	0	5,256	0.00%
2018/09/14	3	51.90	1	51.50	52.00	2	5,238	0.04%
2018/09/13	1	50.90	0	0.00	50.70	1	5,246	0.02%
2018/09/12	1	51.30	15	49.69	51.30	-14	5,242	-0.27%
2018/09/11	0	0.00	2	50.03	50.50	-2	5,246	-0.04%
2018/09/10	4	50.23	2	50.18	48.20	2	5,217	0.04%
2018/09/07	9	52.89	24	52.57	51.40	-15	5,124	-0.29%
2018/09/06	7	56.11	7	56.51	55.10	0	5,042	0.00%
2018/09/05	3	55.20	0	0.00	54.80	3	4,910	0.06%
2018/09/04	2	54.70	0	0.00	54.80	2	4,947	0.04%
2018/09/03	13	54.69	15	54.47	54.60	-2	4,929	-0.04%
2018/08/31	2	57.65	2	57.80	57.50	0	4,856	0.00%
2018/08/30	1	58.40	4	58.58	58.50	-3	5,008	-0.06%
2018/08/29	0	0.00	2	57.90	58.40	-2	5,200	-0.04%
2018/08/28	1	56.00	6	56.18	55.50	-5	5,216	-0.10%
2018/08/27	3	54.30	0	0.00	55.20	3	5,241	0.06%
2018/08/24	0	0.00	4	53.73	53.40	-4	5,258	-0.08%
2018/08/23	2	53.90	3	54.13	53.90	-1	5,307	-0.02%
2018/08/22	1	54.20	0	0.00	54.30	1	5,357	0.02%
2018/08/21	14	53.29	3	53.10	53.50	11	5,428	0.20%
2018/08/20	5	53.48	8	53.40	53.30	-3	5,452	-0.06%
2018/08/17	0	0.00	2	57.40	56.90	-2	5,360	-0.04%
2018/08/16	4	56.00	0	0.00	56.70	4	5,465	0.07%
2018/08/15	1	57.70	0	0.00	57.60	1	5,472	0.02%
2018/08/14	12	58.08	12	59.18	58.90	0	5,475	0.00%
2018/08/13	7	58.69	0	0.00	58.20	7	5,609	0.12%
2018/08/09	3	61.70	0	0.00	61.70	3	5,699	0.05%
2018/08/08	0	0.00	1	62.40	62.30	-1	5,729	-0.02%
2018/08/07	5	63.16	0	0.00	62.30	5	5,763	0.09%
2018/08/06	4	63.08	8	63.01	63.10	-4	5,704	-0.07%
2018/08/03	3	61.90	1	62.70	61.80	2	5,672	0.04%
2018/08/02	6	61.67	1	61.90	61.10	5	5,662	0.09%
2018/08/01	3	62.47	9	62.79	62.50	-6	5,636	-0.11%
2018/07/31	7	61.90	1	61.10	60.60	6	5,546	0.11%
2018/07/30	3.4	60.65	4	60.55	60.40	-0.6	5,491	-0.01%
2018/07/27	2	59.70	5	60.70	62.20	-3	5,676	-0.05%
2018/07/26	2	60.85	0	0.00	61.00	2	5,536	0.04%
2018/07/25	4.4	61.08	1	61.40	60.80	3.4	5,528	0.06%
2018/07/24	18	60.74	6	61.10	61.10	12	5,503	0.22%
2018/07/23	15	65.05	3	63.93	63.60	12	5,308	0.23%
2018/07/20	2	67.45	4	67.50	67.80	-2	5,209	-0.04%
2018/07/19	3.5	67.96	4	68.58	66.30	-0.5	5,284	-0.01%
2018/07/18	3	65.40	16	65.62	67.90	-13	5,321	-0.24%
2018/07/17	0	0.00	2	62.40	62.30	-2	5,165	-0.04%
2018/07/16	0	0.00	1	63.20	62.90	-1	5,326	-0.02%
2018/07/13	21	62.59	3	62.23	62.40	18	5,435	0.33%
2018/07/12	13	61.53	19	61.18	61.70	-6	5,790	-0.10%
2018/07/11	0	0.00	2	60.65	60.50	-2	6,117	-0.03%
2018/07/10	0	0.00	1	58.80	59.40	-1	6,364	-0.02%
2018/07/09	2	61.05	0	0.00	61.00	2	6,770	0.03%
2018/07/06	8	60.68	2	62.00	61.10	6	6,760	0.09%
2018/07/05	0	0.00	5	61.70	61.70	-5	6,752	-0.07%
2018/07/03	0	0.00	8	62.26	62.20	-8	6,799	-0.12%
2018/07/02	0	0.00	2	64.85	63.00	-2	6,841	-0.03%
2018/06/29	2	64.40	2	64.40	64.40	0	6,841	0.00%
2018/06/28	1	63.20	0	0.00	62.70	1	6,809	0.01%
2018/06/27	0	0.00	1	63.80	62.70	-1	6,849	-0.01%
2018/06/26	4	62.38	0	0.00	62.60	4	6,878	0.06%
2018/06/25	0	0.00	2	63.35	63.00	-2	6,880	-0.03%
2018/06/22	5.1	63.04	1	62.40	62.40	4.1	6,917	0.06%
2018/06/21	1	64.20	1	64.00	64.00	0	6,896	0.00%
2018/06/20	3	63.43	0	0.00	63.30	3	6,947	0.04%
2018/06/19	1	65.00	0	0.00	65.00	1	6,953	0.01%
2018/06/15	0	0.00	2	66.15	66.40	-2	6,975	-0.03%
2018/06/14	6	66.57	3	67.30	65.50	3	6,966	0.04%
2018/06/12	1	65.10	0	0.00	65.10	1	7,191	0.01%
2018/06/11	2	66.20	0	0.00	66.20	2	7,214	0.03%
2018/06/08	7	66.50	8	67.10	66.70	-1	7,249	-0.01%
2018/06/07	6	67.75	4	67.73	66.80	2	7,316	0.03%
2018/06/06	3	69.77	1	70.00	69.50	2	7,194	0.03%
2018/06/05	5	67.06	5	67.06	67.30	0	7,006	0.00%
2018/06/04	0	0.00	2	65.90	65.70	-2	7,034	-0.03%
2018/06/01	2	64.60	0	0.00	64.80	2	7,030	0.03%
2018/05/31	5	65.18	1	65.20	64.30	4	7,037	0.06%
2018/05/30	4	66.15	0	0.00	65.80	4	7,034	0.06%
2018/05/29	3	66.37	5	66.98	66.00	-2	7,029	-0.03%
2018/05/28	2	66.60	0	0.00	66.80	2	6,988	0.03%
2018/05/25	2	65.80	0	0.00	65.90	2	7,093	0.03%
2018/05/24	3	66.13	3	66.20	66.60	0	7,119	0.00%
2018/05/23	2	64.90	1	64.70	65.10	1	7,096	0.01%
2018/05/22	4	64.85	5	64.84	64.50	-1	7,150	-0.01%
2018/05/21	9	66.09	10	65.39	65.10	-1	7,327	-0.01%
2018/05/18	1	64.20	0	0.00	64.40	1	7,305	0.01%
2018/05/17	83	65.30	8	65.38	64.20	75	7,663	0.98%
2018/05/16	1	63.30	1	62.70	63.00	0	7,943	0.00%
2018/05/15	2	64.10	0	0.00	63.10	2	8,215	0.02%
2018/05/14	4	64.18	0	0.00	63.80	4	8,670	0.05%
2018/05/11	2	65.05	0	0.00	64.50	2	8,955	0.02%
2018/05/10	2	64.60	9	64.40	64.50	-7	9,567	-0.07%
2018/05/08	12	62.78	7	63.91	63.80	5	10,168	0.05%
2018/05/07	2.3	62.51	1	62.00	62.70	1.3	10,436	0.01%
2018/05/04	19	60.78	24	60.96	61.20	-5	10,847	-0.05%
2018/05/03	2	65.00	0	0.00	63.80	2	10,823	0.02%
2018/05/02	0	0.00	2	65.80	65.60	-2	11,215	-0.02%
2018/04/30	1	65.20	0	0.00	65.20	1	11,407	0.01%
2018/04/27	5	64.30	10	64.30	64.20	-5	11,456	-0.04%
2018/04/26	4.1	63.74	2	64.70	63.50	2.1	11,494	0.02%
2018/04/25	6	63.33	6	65.47	65.50	0	11,423	0.00%
2018/04/24	10	63.37	6	62.35	62.90	4	11,292	0.04%
2018/04/23	5	66.90	1	66.30	66.00	4	11,038	0.04%
2018/04/20	7	68.50	0	0.00	68.10	7	10,952	0.06%
2018/04/19	12.1	67.98	2	68.45	67.80	10.1	10,791	0.09%
2018/04/18	48.2	69.57	14	68.10	68.50	34.2	10,695	0.32%
2018/04/17	35	73.49	16	72.98	71.00	19	10,337	0.18%
2018/04/16	18	79.24	5	79.88	78.20	13	10,028	0.13%
2018/04/13	15	78.21	31	78.30	77.50	-16	9,783	-0.16%
2018/04/12	0	0.00	5	72.24	72.60	-5	9,424	-0.05%
2018/04/11	0	0.00	4	71.30	71.70	-4	9,583	-0.04%
2018/04/10	3	71.87	2	71.90	71.70	1	9,573	0.01%
2018/04/09	0	0.00	1	71.90	72.70	-1	9,556	-0.01%
2018/04/03	3	70.97	1	71.30	71.20	2	9,530	0.02%
2018/03/31	1.2	73.02	1	72.70	72.80	0.2	9,492	0.00%
2018/03/30	2	73.60	2	73.10	72.70	0	9,500	0.00%
2018/03/29	2	72.55	0	0.00	72.40	2	9,550	0.02%
2018/03/28	0	0.00	4	73.10	72.90	-4	9,532	-0.04%
2018/03/27	0	0.00	5	72.80	73.10	-5	9,510	-0.05%
2018/03/26	0	0.00	4	71.55	71.40	-4	9,514	-0.04%
2018/03/23	9	70.54	1	70.60	71.10	8	9,584	0.08%
2018/03/22	0	0.00	2	73.75	72.50	-2	9,572	-0.02%
2018/03/21	2	73.60	0	0.00	73.50	2	9,582	0.02%
2018/03/20	1	73.50	2	73.55	73.40	-1	9,571	-0.01%
2018/03/19	8	74.74	158	74.33	74.10	-150	9,578	-1.57%	大賣/鉅額交易
2018/03/16	158	73.49	24	73.75	73.50	134	9,445	1.42%	大買/鉅額交易
2018/03/15	4	72.63	14	73.14	72.90	-10	9,417	-0.11%
2018/03/14	1	71.90	0	0.00	71.90	1	9,447	0.01%
2018/03/13	7	73.06	15	73.41	73.20	-8	9,506	-0.08%
2018/03/12	7	71.83	5	71.90	71.90	2	9,604	0.02%
2018/03/09	47	72.12	9	71.47	70.90	38	9,821	0.39%
2018/03/08	6	72.53	10	72.90	72.10	-4	9,799	-0.04%
2018/03/07	5	70.02	0	0.00	70.20	5	9,717	0.05%
2018/03/05	10	70.58	0	0.00	70.00	10	9,774	0.10%
2018/03/02	7	71.06	3	71.00	71.00	4	9,787	0.04%
2018/03/01	11	71.67	8	71.83	71.90	3	9,791	0.03%
2018/02/27	33	73.96	38	73.74	72.60	-5	9,849	-0.05%
2018/02/26	2	73.10	3	73.20	73.20	-1	9,747	-0.01%
2018/02/23	6.1	73.04	13	73.11	72.90	-6.9	9,745	-0.07%
2018/02/22	7	73.40	1	73.70	72.50	6	9,784	0.06%
2018/02/21	24	73.23	17	73.51	73.70	7	9,834	0.07%
2018/02/12	17	70.10	18	69.12	68.90	-1	9,840	-0.01%
2018/02/09	12.1	66.91	8	68.49	69.80	4.1	9,841	0.04%
2018/02/08	34	72.44	10	73.51	70.80	24	9,486	0.25%
2018/02/07	20.2	78.02	5	77.98	75.50	15.2	9,260	0.16%
2018/02/06	20	78.70	2	77.95	76.60	18	9,230	0.20%
2018/02/05	15	85.25	6	85.13	85.00	9	8,934	0.10%
2018/02/02	39	92.53	8	92.40	91.40	31	8,933	0.35%
2018/02/01	1	102.50	2	102.25	101.50	-1	8,656	-0.01%
2018/01/31	6	101.92	18	103.61	104.00	-12	8,489	-0.14%
2018/01/30	7	99.79	7	102.00	99.50	0	8,227	0.00%
2018/01/29	51	100.71	66	100.84	100.50	-15	8,091	-0.19%
2018/01/26	1	96.20	6	96.47	96.80	-5	7,838	-0.06%
2018/01/25	31	94.38	52	95.78	94.70	-21	7,710	-0.27%
2018/01/24	4	91.58	12	90.45	92.90	-8	7,540	-0.11%
2018/01/23	5	88.86	8	90.01	88.30	-3	7,405	-0.04%
2018/01/22	2	88.65	3	88.20	88.70	-1	7,440	-0.01%
2018/01/19	2	86.60	2	87.10	86.70	0	7,471	0.00%
2018/01/18	3	87.10	1	88.00	86.70	2	7,480	0.03%
2018/01/17	2	86.50	3	87.30	87.60	-1	7,547	-0.01%
2018/01/16	0	0.00	3	87.87	87.60	-3	7,569	-0.04%
2018/01/15	2	86.40	1	87.20	86.40	1	7,571	0.01%
2018/01/12	1	85.90	2	86.20	86.10	-1	7,609	-0.01%
2018/01/11	0	0.00	3	85.07	84.70	-3	7,656	-0.04%
2018/01/10	4	84.78	2	84.70	84.50	2	7,841	0.03%
2018/01/09	3	86.00	1	86.60	85.80	2	7,898	0.03%
2018/01/08	2	88.30	2	88.60	87.20	0	7,993	0.00%
2018/01/05	5	88.52	19	89.28	87.20	-14	7,976	-0.18%
2018/01/04	1	84.90	15	85.00	85.80	-14	7,890	-0.18%
2018/01/03	1	84.30	1	84.60	84.40	0	7,991	0.00%
2018/01/02	5	83.90	0	84.20	83.70	5	8,156	0.06%