TPK-KY (3673)-凱基-虎尾券商分點個股進出

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
36.95
漲跌
▼0.10
漲幅
-0.27%
成交量
752張
產業
上市光電類股
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－凱基-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/05/07	0	0.00	1	36.85	36.80	-1	2,439	-0.04%
2024/05/03	1	38.25	0	0.00	37.40	1	2,498	0.04%
2024/05/02	0.5	38.25	0	0.00	38.20	0.5	2,502	0.02%
2024/04/30	0	0.00	1	38.95	38.30	-1	2,543	-0.04%
2024/04/29	1	38.95	3	38.15	38.95	-2	2,535	-0.08%
2024/04/26	3	37.98	0	0.00	37.75	3	2,507	0.12%
2024/04/22	0	0.00	24	36.65	36.00	-24	2,579	-0.93%
2024/04/19	1	37.00	1	37.40	36.30	0	2,585	0.00%
2024/04/18	1	37.75	0	0.00	37.70	1	2,577	0.04%
2024/04/17	1	37.45	0	0.00	37.00	1	2,582	0.04%
2024/04/11	0	0.00	17	40.16	39.45	-17	2,603	-0.65%
2024/04/10	16	40.49	0	0.00	40.35	16	2,595	0.62%
2024/04/09	0	0.00	1	39.00	38.60	-1	2,554	-0.04%
2024/04/08	0	0.00	1	38.85	38.65	-1	2,582	-0.04%
2024/04/03	3	39.45	4	38.88	39.10	-1	2,546	-0.04%
2024/04/02	1	38.85	3	38.37	38.60	-2	2,462	-0.08%
2024/04/01	2	38.75	15	38.04	38.10	-13	2,394	-0.54%
2024/03/29	0	0.00	8	37.10	36.85	-8	2,312	-0.35%
2024/03/28	8	37.08	4	37.10	36.90	4	2,288	0.17%
2024/03/25	1	36.40	2	35.80	36.25	-1	2,128	-0.05%
2024/03/22	2	35.80	11	35.05	35.65	-9	2,092	-0.43%
2024/03/21	11	35.15	0	0.00	35.10	11	2,047	0.54%
2024/03/20	2	33.90	0	0.00	33.90	2	2,021	0.10%
2024/03/14	1	34.30	0	0.00	34.45	1	1,985	0.05%
2024/03/13	2	34.55	9	35.02	34.85	-7	1,972	-0.35%
2024/03/12	8	35.03	1	34.45	35.05	7	1,957	0.36%
2024/03/11	6	33.93	0	0.00	33.85	6	1,933	0.31%
2024/03/06	7	34.73	1	35.15	34.85	6	1,813	0.33%
2024/03/01	1	35.20	0	0.00	35.15	1	1,712	0.06%
2024/02/23	1	36.30	0	0.00	35.65	1	1,730	0.06%
2024/02/21	1	36.70	15	36.75	36.65	-14	1,699	-0.82%
2024/02/20	0	0.00	68	37.04	36.95	-68	1,699	-4.00%
2024/02/19	1	37.50	18	37.26	37.50	-17	1,693	-1.00%
2024/02/16	98	36.71	3	37.10	37.35	95	1,662	5.71%
2024/02/15	0	0.00	2	34.85	34.60	-2	1,558	-0.13%
2024/02/02	5	35.17	0	0.00	34.80	5	1,537	0.33%
2024/01/29	0	0.00	3	36.95	36.90	-3	1,464	-0.20%
2024/01/26	6	36.86	1	36.40	36.35	5	1,447	0.35%
2024/01/22	2	35.30	0	0.00	35.30	2	1,299	0.15%
2024/01/18	0	0.00	4	35.40	35.70	-4	1,266	-0.32%
2024/01/17	2	35.25	0	0.00	34.80	2	1,249	0.16%
2024/01/16	2	36.45	3	36.50	36.10	-1	1,219	-0.08%
2024/01/15	19	36.22	0	0.00	36.25	19	1,173	1.62%
2024/01/12	2	35.50	0	0.00	35.35	2	1,165	0.17%
2024/01/09	2	35.80	0	0.00	35.80	2	1,132	0.18%
2024/01/05	0	0.00	15	38.45	37.40	-15	1,096	-1.37%
2024/01/04	1	36.50	0	0.00	37.05	1	1,012	0.10%
2024/01/02	1	38.15	8	38.03	38.10	-7	907	-0.77%
2023/12/29	0	0.00	3	36.77	36.20	-3	840	-0.36%
2023/12/28	4	36.56	1	36.50	36.50	3	829	0.36%
2023/12/27	0	0.00	2	35.70	35.85	-2	808	-0.25%
2023/12/26	2	35.55	0	0.00	35.65	2	809	0.25%
2023/12/19	1	34.40	0	0.00	34.40	1	785	0.13%
2023/12/18	0	0.00	1	35.35	35.05	-1	801	-0.12%
2023/12/15	1	35.85	0	0.00	35.30	1	808	0.12%
2023/12/04	0	0.00	5	36.00	35.85	-5	834	-0.60%
2023/11/29	0	0.00	0.6	35.63	35.50	-0.6	854	-0.07%
2023/11/28	5	35.30	0	0.00	35.60	5	870	0.57%
2023/11/27	8	35.25	0	0.00	35.05	8	872	0.92%
2023/11/24	0.6	36.50	0	0.00	36.05	0.6	867	0.07%
2023/11/22	1	34.85	0	0.00	35.05	1	825	0.12%
2023/11/20	3	35.40	0	0.00	35.35	3	835	0.36%
2023/11/16	0	0.00	17	34.71	34.85	-17	842	-2.02%
2023/11/15	1	33.90	0	0.00	33.95	1	832	0.12%
2023/11/07	5	33.35	0	0.00	33.25	5	974	0.51%
2023/10/25	10	32.65	0	0.00	32.70	10	1,201	0.83%
2023/10/23	2	32.00	0	0.00	32.00	2	1,233	0.16%
2023/10/19	3	32.88	0	0.00	32.70	3	1,286	0.23%
2023/09/18	2	34.35	0	0.00	34.60	2	2,360	0.08%
2023/09/12	1	34.50	0	0.00	34.50	1	2,885	0.03%
2023/09/11	5	34.78	0	0.00	34.55	5	2,926	0.17%
2023/08/30	10	34.50	0	0.00	34.70	10	3,667	0.27%
2023/08/04	1	38.75	0	0.00	38.90	1	4,781	0.02%
2023/08/01	1	39.75	0	0.00	39.15	1	4,892	0.02%
2023/07/31	1	39.70	1	39.15	39.15	0	4,954	0.00%
2023/07/28	0	0.00	13	40.24	39.90	-13	5,099	-0.25%
2023/07/27	13	40.50	0	0.00	40.45	13	5,096	0.26%
2023/07/26	0	0.00	10	39.65	39.75	-10	5,089	-0.20%
2023/07/25	10	39.75	3	39.20	39.60	7	5,107	0.14%
2023/07/24	4	39.33	1	39.40	39.40	3	5,107	0.06%
2023/07/20	0	0.00	1	41.10	40.80	-1	5,113	-0.02%
2023/07/19	1	39.85	0	0.00	40.00	1	5,127	0.02%
2023/07/18	1	40.70	0	0.00	40.15	1	5,194	0.02%
2023/07/17	1	41.80	1	41.80	41.80	0	5,365	0.00%
2023/07/14	1	41.50	0	0.00	41.25	1	5,904	0.02%
2023/07/07	1	43.90	0	0.00	43.10	1	6,198	0.02%
2023/07/04	3	45.77	3	45.55	45.55	0	6,114	0.00%
2023/07/03	13	45.16	13	45.65	45.35	0	6,039	0.00%
2023/06/30	1	43.50	3	44.20	44.30	-2	5,949	-0.03%
2023/06/29	3	43.90	2	43.95	43.90	1	5,909	0.02%
2023/06/28	1	43.30	0	0.00	43.25	1	5,876	0.02%
2023/06/27	4	43.40	4	43.15	43.05	0	5,870	0.00%
2023/06/26	0	0.00	5	44.86	43.95	-5	5,812	-0.09%
2023/06/21	8	44.69	4	45.03	45.05	4	5,673	0.07%
2023/06/20	3	42.37	2	42.75	42.70	1	5,357	0.02%
2023/06/19	2	41.60	2	42.20	42.50	0	5,310	0.00%
2023/06/16	6	42.92	16	42.03	41.85	-10	5,255	-0.19%
2023/06/15	1	42.50	1	42.65	42.65	0	5,181	0.00%
2023/06/14	5	42.94	4	42.40	42.40	1	5,159	0.02%
2023/06/12	5	42.96	4	42.50	42.80	1	5,144	0.02%
2023/06/09	2	43.08	2	43.95	42.75	0	5,135	0.00%
2023/06/08	3	44.37	3	44.20	43.80	0	5,065	0.00%
2023/06/07	7	43.29	13	44.12	43.20	-6	4,933	-0.12%
2023/06/06	15	43.71	22	43.21	43.95	-7	4,808	-0.15%
2023/06/05	22	43.14	12	43.17	42.90	10	4,731	0.21%
2023/06/02	2	42.40	0	0.00	42.35	2	4,735	0.04%
2023/06/01	0	0.00	12	43.33	43.25	-12	4,749	-0.25%
2023/05/31	9	42.59	8	42.45	42.40	1	4,545	0.02%
2023/05/30	1	41.90	4	42.05	42.00	-3	4,518	-0.07%
2023/05/25	5	41.51	4	41.65	41.60	1	4,639	0.02%
2023/05/24	0	0.00	0	41.50	41.55	0	4,706	0.00%
2023/05/23	0	0.00	2	41.18	41.60	-2	4,677	-0.04%
2023/05/22	15	41.52	5	41.20	41.60	10	4,624	0.22%
2023/05/19	8	39.96	0	0.00	40.30	8	4,515	0.18%
2023/05/18	0	0.00	24	41.05	40.50	-24	4,443	-0.54%
2023/05/17	63	40.96	63	40.65	40.60	0	4,302	0.00%
2023/05/16	20	39.07	7	39.23	38.95	13	4,083	0.32%
2023/05/15	4	38.31	4	38.20	38.30	0	4,023	0.00%
2023/05/12	4	38.10	0	0.00	38.10	4	4,004	0.10%
2023/05/11	1	37.70	0	0.00	37.60	1	3,987	0.03%
2023/05/10	0	0.00	22	39.08	38.45	-22	3,927	-0.56%
2023/05/09	30	39.52	4	39.20	39.55	26	3,851	0.68%
2023/05/08	0	0.00	1	39.00	38.75	-1	3,758	-0.03%
2023/05/05	0	0.00	34	38.53	38.30	-34	3,720	-0.91%
2023/05/04	32	38.71	0	0.00	38.95	32	3,654	0.88%
2023/05/03	0	0.00	3	37.10	37.05	-3	3,480	-0.09%
2023/04/27	3	37.60	0	0.00	37.45	3	3,434	0.09%
2023/04/26	4	37.20	0	0.00	37.20	4	3,407	0.12%
2023/04/25	1	36.85	0	0.00	36.90	1	3,382	0.03%
2023/04/24	2	37.60	0	0.00	37.70	2	3,331	0.06%
2023/04/21	4	37.86	0	0.00	37.50	4	3,281	0.12%
2023/04/20	1	39.40	0	0.00	38.50	1	3,166	0.03%
2023/04/19	13	41.96	24	42.40	41.25	-11	2,923	-0.38%
2023/04/12	0	0.00	7	36.70	36.80	-7	1,947	-0.36%
2023/04/11	6	36.77	1	34.60	36.40	5	1,843	0.27%
2023/04/10	1	34.60	0	0.00	34.60	1	1,719	0.06%
2023/03/22	1	35.30	0	0.00	35.30	1	1,593	0.06%
2023/03/20	0	34.55	2	34.45	34.75	-2	1,534	-0.13%
2023/03/17	2	34.80	0	0.00	34.35	2	1,525	0.13%
2023/03/08	0	0.00	14	35.85	36.10	-14	1,277	-1.10%
2023/03/06	1	35.65	11	36.72	36.50	-10	1,156	-0.86%
2023/03/01	0	33.75	0	0.00	33.75	0	1,000	0.00%
2023/02/23	0	0.00	24	34.40	35.05	-24	888	-2.70%
2023/02/22	24	33.61	0	0.00	33.95	24	712	3.37%
2023/02/07	0	0.00	12	31.20	31.10	-12	638	-1.88%
2023/01/30	0	0.00	3	29.90	30.05	-3	674	-0.44%
2023/01/13	2	29.80	0	0.00	29.60	2	695	0.29%
2023/01/06	3	29.90	0	0.00	29.90	3	724	0.41%
2023/01/04	0	0.00	100	29.50	29.80	-100	748	-13.36%
2023/01/03	0	0.00	123	29.38	29.50	-123	765	-16.06%	大賣/鉅額交易
2022/12/28	2	29.65	0	0.00	29.55	2	794	0.25%
2022/12/27	6	29.90	10	29.90	29.85	-4	796	-0.50%
2022/12/23	1	29.75	0	0.00	29.70	1	810	0.12%
2022/12/20	1	29.50	0	0.00	29.50	1	843	0.12%
2022/12/19	0	0.00	37	30.40	30.35	-37	856	-4.32%
2022/12/16	1	30.35	0	0.00	30.30	1	867	0.12%
2022/12/07	4	30.60	0	0.00	30.45	4	897	0.45%
2022/12/06	2	31.58	0	0.00	30.80	2	891	0.22%
2022/12/05	4	31.96	0	0.00	31.90	4	886	0.45%
2022/12/02	0	0.00	70	31.96	32.05	-70	888	-7.88%
2022/12/01	0	0.00	10	32.15	31.85	-10	892	-1.12%
2022/11/30	0	0.00	140	31.79	31.80	-140	891	-15.71%	大賣/鉅額交易
2022/11/24	0	0.00	30	31.75	31.45	-30	923	-3.25%
2022/11/17	0	0.00	1	31.50	31.55	-1	1,091	-0.09%
2022/11/16	0	0.00	1	30.95	30.80	-1	1,126	-0.09%
2022/11/14	1	30.85	0	0.00	30.70	1	1,256	0.08%
2022/11/04	3	29.55	3	29.75	29.90	0	1,279	0.00%
2022/11/03	0	29.80	0	0.00	29.70	0	1,276	0.00%
2022/11/02	0	29.55	1	29.55	29.65	-1	1,273	-0.08%
2022/11/01	3	29.10	3	29.05	29.05	0	1,267	0.00%
2022/10/28	252	28.46	0	0.00	28.10	252	1,268	19.86%	大買/鉅額交易
2022/10/27	0.1	29.60	0	0.00	29.70	0.1	1,228	0.00%
2022/10/25	0	30.00	0	0.00	29.80	0	1,219	0.00%
2022/10/21	0	30.30	0	0.00	29.80	0	1,222	0.00%
2022/10/17	0	0.00	1	30.85	31.40	-1	1,207	-0.08%
2022/10/14	4	31.43	3	31.45	31.65	1	1,210	0.08%
2022/10/13	1	29.80	0	0.00	29.80	1	1,219	0.08%
2022/10/06	0	31.88	0	0.00	31.90	0	1,169	0.00%
2022/09/30	10	30.50	0	0.00	31.55	10	1,174	0.85%
2022/09/27	0	32.00	0	0.00	32.25	0	1,153	0.00%
2022/09/22	1	34.40	0	0.00	34.30	1	1,171	0.09%
2022/09/19	1	34.85	0	0.00	34.85	1	1,185	0.08%
2022/09/16	1	34.95	0	0.00	35.00	1	1,189	0.08%
2022/09/15	1	35.25	0	0.00	35.10	1	1,197	0.08%
2022/09/14	2	35.03	0	0.00	35.00	2	1,201	0.17%
2022/09/13	0	0.00	9	35.57	35.60	-9	1,197	-0.75%
2022/09/08	6	35.23	2	35.35	35.45	4	1,213	0.33%
2022/09/07	3	35.00	0	0.00	34.40	3	1,216	0.25%
2022/09/05	9	35.00	0	0.00	34.85	9	1,213	0.74%
2022/09/01	6	35.78	18	35.56	35.60	-12	1,206	-0.99%
2022/08/29	2	36.50	2	36.05	36.05	0	1,214	0.00%
2022/08/26	7	37.99	19	37.46	37.50	-12	1,183	-1.01%
2022/08/25	19	36.84	7	36.81	36.85	12	1,090	1.10%
2022/08/23	3	36.05	3	36.50	36.40	0	1,050	0.00%
2022/08/22	0	0.00	4	35.75	36.35	-4	1,010	-0.40%
2022/08/19	19	35.99	5	34.30	36.10	14	934	1.50%
2022/08/16	0.1	34.15	0	0.00	33.90	0.1	879	0.01%
2022/08/15	5	33.90	0	0.00	33.80	5	882	0.57%
2022/08/04	30	33.25	0	0.00	33.50	30	910	3.29%
2022/07/29	0	0.00	30	34.25	34.30	-30	982	-3.05%
2022/07/22	0	0.00	1	33.85	33.60	-1	994	-0.10%
2022/07/21	1	33.75	0	0.00	33.65	1	1,015	0.10%
2022/07/20	1	34.70	0	0.00	34.55	1	1,022	0.10%
2022/07/01	0.1	32.60	0	0.00	32.35	0.1	1,134	0.00%
2022/06/28	0	0.00	1	34.80	35.00	-1	1,113	-0.09%
2022/06/27	1	35.00	3	34.47	35.10	-2	1,115	-0.18%
2022/06/22	0	0.00	1	34.15	33.00	-1	1,095	-0.09%
2022/06/21	1	34.05	0	0.00	34.15	1	1,096	0.09%
2022/06/20	0	0.00	1	33.30	33.00	-1	1,104	-0.09%
2022/06/10	2	35.35	1	35.25	35.20	1	1,135	0.09%
2022/06/07	2	35.58	4	35.41	35.20	-2	1,149	-0.17%
2022/06/06	1	34.80	10	34.48	34.80	-9	1,115	-0.81%
2022/06/01	10	34.10	0	0.00	33.95	10	1,155	0.87%
2022/05/31	0	0.00	10	34.30	34.25	-10	1,156	-0.86%
2022/05/30	10	33.99	0	0.00	34.05	10	1,163	0.86%
2022/05/27	0.3	33.85	0	0.00	33.70	0.3	1,185	0.03%
2022/05/23	1	33.55	1.6	33.38	32.90	-0.6	1,242	-0.05%
2022/05/20	1	33.10	0	0.00	33.25	1	1,251	0.08%
2022/05/19	0	0.00	1	32.00	32.25	-1	1,252	-0.08%
2022/05/18	1	32.90	0	0.00	32.90	1	1,250	0.08%
2022/05/17	0	0.00	5	32.50	32.45	-5	1,254	-0.40%
2022/05/16	5	32.10	1	32.10	32.15	4	1,263	0.32%
2022/05/13	1	31.70	0	0.00	31.95	1	1,262	0.08%
2022/05/10	0	0.00	7	31.70	31.90	-7	1,230	-0.57%
2022/05/09	2.4	32.00	0	0.00	31.85	2.4	1,214	0.20%
2022/05/04	1	34.20	0	0.00	34.20	1	1,164	0.09%
2022/04/27	5	34.08	0	0.00	34.05	5	1,193	0.42%
2022/04/26	1	34.90	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%
2022/04/20	0.1	36.55	0	0.00	36.55	0.1	1,204	0.01%
2022/04/13	1	36.10	0	0.00	36.05	1	1,599	0.06%
2022/04/12	1	35.30	0	0.00	35.85	1	1,604	0.06%
2022/04/07	4	35.29	1	35.25	35.20	3	1,597	0.19%
2022/03/21	0.3	38.05	0	0.00	38.00	0.3	1,671	0.01%
2022/03/18	0.1	37.70	0	0.00	37.75	0.1	1,685	0.00%
2022/03/17	0.1	37.35	0	0.00	37.45	0.1	1,717	0.01%
2022/03/14	0	0.00	1	37.45	37.30	-1	1,737	-0.06%
2022/03/10	1	37.00	0	0.00	37.00	1	1,752	0.06%
2022/03/09	1	36.05	0	0.00	35.85	1	1,739	0.06%
2022/03/08	0.1	35.75	0	0.00	35.55	0.1	1,740	0.01%
2022/03/02	0	0.00	8	37.70	37.90	-8	1,749	-0.46%
2022/02/22	36	39.80	7	40.39	39.65	29	1,779	1.63%
2022/02/21	1	40.60	150	40.19	40.45	-149	1,839	-8.10%	大賣/鉅額交易
2022/02/18	0	0.00	1	39.55	39.85	-1	1,873	-0.05%
2022/02/17	39	39.66	38	39.90	39.65	1	1,896	0.05%
2022/02/11	1	39.95	0	0.00	40.10	1	1,984	0.05%
2022/02/09	0	0.00	5	40.55	40.85	-5	2,000	-0.25%
2022/02/08	0	0.00	1	39.70	40.35	-1	2,030	-0.05%
2022/02/07	1	40.15	0	0.00	40.00	1	2,050	0.05%
2022/01/24	8	40.20	0	0.00	40.25	8	2,360	0.34%
2022/01/14	1	40.65	0	0.00	40.70	1	2,925	0.03%
2022/01/12	0	0.00	5	41.90	41.80	-5	2,903	-0.17%
2022/01/10	10	42.95	0	0.00	42.70	10	2,863	0.35%
2022/01/07	4	45.20	4	44.99	43.70	0	2,813	0.00%
2021/12/30	3	43.85	1	43.95	43.45	2	2,520	0.08%
2021/12/29	1	43.30	0	0.00	43.50	1	2,512	0.04%
2021/12/23	1	42.95	0	0.00	42.95	1	2,583	0.04%
2021/12/22	0	0.00	1	43.10	42.80	-1	2,585	-0.04%
2021/12/17	0	0.00	14	42.17	42.10	-14	2,564	-0.55%
2021/12/16	14	42.43	0	0.00	42.30	14	2,562	0.55%
2021/12/13	3	42.78	3	42.78	42.50	0	2,648	0.00%
2021/12/10	0	0.00	12	41.90	41.85	-12	2,631	-0.46%
2021/12/09	12	42.40	0	0.00	41.90	12	2,626	0.46%
2021/12/08	1	42.00	0	0.00	41.60	1	2,602	0.04%
2021/12/07	0	0.00	4	41.18	41.30	-4	2,596	-0.15%
2021/12/06	4	41.40	0	0.00	41.40	4	2,593	0.15%
2021/11/22	0	0.00	1	41.95	42.25	-1	2,566	-0.04%
2021/11/19	2	41.50	16	41.52	41.40	-14	2,548	-0.55%
2021/11/18	19	41.70	3	41.90	41.35	16	2,535	0.63%
2021/11/15	0	0.00	1	41.60	41.85	-1	2,433	-0.04%
2021/11/12	1	41.50	0	0.00	41.30	1	2,409	0.04%
2021/11/11	2	41.95	4	41.54	40.80	-2	2,417	-0.08%
2021/11/09	1	41.05	0	0.00	40.85	1	2,422	0.04%
2021/11/04	0	0.00	5	41.63	41.05	-5	2,504	-0.20%
2021/11/02	0	0.00	3	42.80	40.75	-3	2,478	-0.12%
2021/11/01	8	44.18	0	0.00	43.20	8	2,378	0.34%
2021/10/29	2	43.20	5	43.30	42.50	-3	2,209	-0.14%
2021/10/28	5	42.07	3	43.23	44.30	2	2,034	0.10%
2021/10/26	0	0.00	3	40.55	39.95	-3	1,849	-0.16%
2021/10/25	3	41.50	0	0.00	41.05	3	1,805	0.17%
2021/10/22	0	0.00	1	38.20	38.25	-1	1,700	-0.06%
2021/10/19	0	0.00	4	38.35	38.35	-4	1,730	-0.23%
2021/10/13	0	0.00	1	37.20	37.10	-1	1,809	-0.06%
2021/10/12	0	0.00	1	37.50	37.60	-1	1,807	-0.06%
2021/10/08	1	38.35	4	38.55	38.30	-3	1,809	-0.17%
2021/10/07	4	39.00	1	38.80	38.95	3	1,828	0.16%
2021/10/01	1	38.35	14	38.72	38.45	-13	1,908	-0.68%
2021/09/30	14	38.50	16	38.42	38.95	-2	1,909	-0.10%
2021/09/22	0	0.00	3	37.77	37.20	-3	2,133	-0.14%
2021/09/17	3	39.25	0	0.00	38.75	3	2,113	0.14%
2021/09/16	0	0.00	1	38.10	38.40	-1	2,034	-0.05%
2021/09/15	1	38.30	2	38.30	38.00	-1	2,029	-0.05%
2021/09/08	4	37.25	0	0.00	36.85	4	2,092	0.19%
2021/09/03	0	0.00	8	39.71	39.75	-8	2,104	-0.38%
2021/08/30	0	0.00	3	39.60	39.40	-3	2,176	-0.14%
2021/08/24	10	39.05	0	0.00	39.05	10	2,275	0.44%
2021/08/12	0	0.00	2	40.65	39.90	-2	2,487	-0.08%
2021/08/11	7	40.81	0	0.00	39.80	7	2,508	0.28%
2021/08/10	101	41.45	0	0.00	41.50	101	2,514	4.02%	大買/鉅額交易
2021/08/05	6	42.89	0	0.00	42.85	6	2,900	0.21%
2021/08/04	0	0.00	4	42.99	43.00	-4	3,226	-0.12%
2021/08/03	53	42.55	0	0.00	42.45	53	3,432	1.54%
2021/08/02	1	42.95	0	0.00	43.00	1	3,511	0.03%
2021/07/30	0	0.00	3	43.65	42.90	-3	3,725	-0.08%
2021/07/28	2	42.95	1	43.10	42.85	1	3,976	0.03%
2021/07/27	196	43.84	25	44.69	43.65	171	4,514	3.79%	大買/鉅額交易
2021/07/26	15	44.07	2	44.20	44.00	13	4,858	0.27%
2021/07/23	2	44.70	0	0.00	44.80	2	5,104	0.04%
2021/07/21	0	0.00	5	43.70	43.70	-5	6,053	-0.08%
2021/07/20	20	44.35	0	0.00	44.35	20	6,129	0.33%
2021/07/19	1	45.00	0	0.00	44.95	1	6,169	0.02%
2021/07/15	0	0.00	2	45.10	45.10	-2	6,322	-0.03%
2021/07/14	2	45.55	45	45.64	45.30	-43	6,380	-0.67%
2021/07/13	76	44.96	18	45.08	44.95	58	6,548	0.89%
2021/07/08	10	45.48	0	0.00	45.30	10	6,699	0.15%
2021/07/06	1	46.50	6	46.83	46.50	-5	6,703	-0.07%
2021/07/05	8	46.90	4	46.91	46.80	4	6,838	0.06%
2021/07/02	1	46.25	0	0.00	46.15	1	6,923	0.01%
2021/07/01	1	47.15	1	46.90	46.15	0	6,973	0.00%
2021/06/30	2	46.63	1	46.55	46.60	1	6,982	0.01%
2021/06/29	3	47.98	21	47.85	46.95	-18	6,981	-0.26%
2021/06/25	0	0.00	2	46.60	46.45	-2	7,048	-0.03%
2021/06/24	0	0.00	12	46.60	46.35	-12	7,075	-0.17%
2021/06/23	17	46.16	8	46.33	46.60	9	7,087	0.13%
2021/06/22	0	0.00	4	45.53	45.25	-4	7,092	-0.06%
2021/06/21	2	45.30	0	0.00	45.15	2	7,091	0.03%
2021/06/18	2	46.55	1	46.55	46.25	1	7,147	0.01%
2021/06/17	6	45.95	0	0.00	46.30	6	7,169	0.08%
2021/06/11	0	0.00	1	46.10	46.10	-1	7,259	-0.01%
2021/06/07	3	44.95	3	45.40	45.95	0	7,389	0.00%
2021/06/04	0	0.00	2	46.60	46.25	-2	7,465	-0.03%
2021/06/03	0	0.00	1	47.05	47.10	-1	7,645	-0.01%
2021/06/02	11	46.42	10	47.67	46.65	1	7,765	0.01%
2021/06/01	11	47.80	10	47.45	47.30	1	7,887	0.01%
2021/05/31	0	0.00	13	46.57	46.10	-13	7,998	-0.16%
2021/05/28	7	45.96	0	0.00	46.20	7	8,104	0.09%
2021/05/27	6	44.70	7	45.29	44.85	-1	8,750	-0.01%
2021/05/26	5	45.05	6	45.38	45.10	-1	9,360	-0.01%
2021/05/25	17	45.64	10	45.63	45.35	7	9,336	0.07%
2021/05/24	15	45.20	0	0.00	45.35	15	9,303	0.16%
2021/05/20	5	45.00	0	0.00	44.20	5	9,300	0.05%
2021/05/19	5	44.80	12	45.27	45.55	-7	9,265	-0.08%
2021/05/18	13	45.22	5	44.40	45.30	8	9,254	0.09%
2021/05/17	6	45.00	0	0.00	43.40	6	9,214	0.07%
2021/05/14	0	0.00	1	50.00	48.20	-1	9,147	-0.01%
2021/05/13	19	49.66	13	49.49	48.70	6	9,073	0.07%
2021/05/12	13	51.71	22	52.26	50.20	-9	8,880	-0.10%
2021/05/11	16	50.75	6	52.85	51.00	10	8,570	0.12%
2021/05/10	2	51.80	7	52.91	52.10	-5	8,381	-0.06%
2021/05/07	9	51.17	12	52.42	51.80	-3	8,306	-0.04%
2021/05/06	5	49.35	1	50.30	49.55	4	8,117	0.05%
2021/05/05	5	49.80	0	0.00	49.10	5	8,057	0.06%
2021/05/04	9	51.69	11	55.05	49.45	-2	7,886	-0.03%
2021/05/03	15	54.59	47	55.10	54.30	-32	7,340	-0.44%
2021/04/29	5	54.50	0	0.00	54.20	5	7,002	0.07%
2021/04/28	13	54.74	3	55.83	55.40	10	6,796	0.15%
2021/04/27	2	52.70	23	54.23	56.70	-21	6,320	-0.33%
2021/04/26	2	51.20	19	51.59	51.60	-17	5,953	-0.29%
2021/04/23	14	50.56	2	49.90	50.70	12	5,875	0.20%
2021/04/22	2	51.70	0	0.00	49.50	2	5,964	0.03%
2021/04/21	5	50.40	0	0.00	50.60	5	5,941	0.08%
2021/04/20	0	0.00	1	51.80	51.50	-1	5,881	-0.02%
2021/04/19	5	51.40	14	51.79	51.10	-9	5,832	-0.15%
2021/04/16	0	0.00	18	50.29	49.85	-18	5,667	-0.32%
2021/04/15	13	49.90	6	49.30	49.55	7	5,648	0.12%
2021/04/14	5	47.97	3	47.47	47.75	2	5,601	0.04%
2021/04/13	2	49.45	2	50.10	48.65	0	5,604	0.00%
2021/04/12	12	49.51	0	0.00	49.35	12	5,568	0.22%
2021/04/09	22	50.42	0	0.00	49.50	22	5,567	0.40%
2021/04/08	0	0.00	27	52.37	52.20	-27	5,458	-0.49%
2021/04/07	30	51.10	5	51.50	51.50	25	5,365	0.47%
2021/03/31	11	50.18	0	0.00	50.20	11	5,278	0.21%
2021/03/30	5	51.22	9	50.92	50.90	-4	5,252	-0.08%
2021/03/29	6	50.57	2	50.25	50.30	4	5,092	0.08%
2021/03/26	1	49.90	6	50.00	49.70	-5	5,076	-0.10%
2021/03/25	5	49.75	2	49.85	50.10	3	5,086	0.06%
2021/03/24	8	49.69	0	0.00	49.95	8	5,116	0.16%
2021/03/23	0	0.00	14	51.20	49.70	-14	5,191	-0.27%
2021/03/22	19	50.43	1	50.20	50.50	18	5,131	0.35%
2021/03/19	1	49.85	1	50.20	49.55	0	5,117	0.00%
2021/03/18	0	0.00	2	49.80	49.60	-2	5,131	-0.04%
2021/03/17	3	49.28	0	0.00	49.20	3	5,263	0.06%
2021/03/16	0	0.00	2	49.60	49.30	-2	5,242	-0.04%
2021/03/15	15	49.77	0	0.00	49.60	15	5,225	0.29%
2021/03/10	10	50.82	10	50.26	50.30	0	5,244	0.00%
2021/03/09	9	50.61	12	51.24	51.30	-3	5,193	-0.06%
2021/03/08	3	49.95	2	50.20	49.85	1	5,083	0.02%
2021/03/05	14	49.68	21	50.61	49.15	-7	5,033	-0.14%
2021/03/04	1	49.15	12	49.27	50.20	-11	4,909	-0.22%
2021/03/03	5	49.07	1	48.90	49.10	4	4,795	0.08%
2021/03/02	10	48.94	8	49.08	48.10	2	4,671	0.04%
2021/02/26	22	48.73	28	49.09	50.20	-6	4,017	-0.15%
2021/02/24	5	45.00	1	44.95	45.10	4	3,427	0.12%
2021/02/22	0	0.00	6	45.36	45.80	-6	3,448	-0.17%
2021/02/19	1	44.70	11	44.10	44.65	-10	3,433	-0.29%
2021/02/18	11	44.52	12	44.31	44.55	-1	3,467	-0.03%
2021/02/17	12	43.75	1	43.75	43.60	11	3,462	0.32%
2021/02/05	3	43.55	7	43.59	43.70	-4	3,442	-0.12%
2021/02/04	5	41.90	0	0.00	41.90	5	3,449	0.14%
2021/02/03	5	42.65	2	42.93	42.65	3	3,446	0.09%
2021/02/02	1	43.05	1	42.40	42.65	0	3,526	0.00%
2021/01/29	1	42.95	0	0.00	42.60	1	3,822	0.03%
2021/01/28	0	0.00	5	43.05	42.80	-5	3,810	-0.13%
2021/01/27	5	44.15	3	43.65	43.80	2	3,789	0.05%
2021/01/26	3	43.20	2	43.63	43.15	1	3,780	0.03%
2021/01/25	1	43.20	1	43.65	43.55	0	3,784	0.00%
2021/01/22	5	42.69	5	42.98	43.15	0	3,775	0.00%
2021/01/21	1	42.70	4	44.05	42.60	-3	3,768	-0.08%
2021/01/20	5	44.59	0	0.00	43.45	5	3,747	0.13%
2021/01/15	0	0.00	17	46.42	45.65	-17	3,672	-0.46%
2021/01/14	18	46.01	12	45.67	46.15	6	3,537	0.17%
2021/01/12	0	0.00	5	45.23	44.15	-5	3,495	-0.14%
2021/01/11	5	45.35	6	45.22	45.25	-1	3,491	-0.03%
2021/01/08	1	44.30	0	0.00	44.30	1	3,529	0.03%
2021/01/07	5	45.70	0	0.00	45.15	5	3,554	0.14%
2021/01/06	1	45.90	3	45.85	45.55	-2	3,535	-0.06%
2020/12/31	5	46.40	0	0.00	46.30	5	3,479	0.14%
2020/12/30	10	46.15	0	0.00	46.50	10	3,450	0.29%
2020/12/28	0	0.00	9	46.64	46.60	-9	3,419	-0.26%
2020/12/25	9	46.55	0	0.00	46.45	9	3,405	0.26%
2020/12/24	0	0.00	11	45.95	45.65	-11	3,385	-0.32%
2020/12/23	6	45.20	0	0.00	45.00	6	3,362	0.18%
2020/12/18	0	0.00	20.1	46.30	46.50	-20.1	3,378	-0.59%
2020/12/17	12	45.90	12	45.43	45.85	0	3,335	0.00%
2020/12/16	0.1	44.40	2	44.40	44.35	-1.9	3,283	-0.06%
2020/12/14	1	43.80	6	45.25	44.70	-5	3,329	-0.15%
2020/12/11	4	44.13	4	44.00	44.20	0	3,371	0.00%
2020/12/10	6	47.01	0	0.00	46.55	6	3,273	0.18%
2020/12/09	0	0.00	2	47.85	47.95	-2	3,236	-0.06%
2020/12/07	0	0.00	1	48.05	48.10	-1	3,192	-0.03%
2020/12/04	3	47.50	0	0.00	47.50	3	3,174	0.09%
2020/12/03	5	47.20	0	0.00	47.30	5	3,190	0.16%
2020/12/02	0	0.00	9	48.10	48.00	-9	3,185	-0.28%
2020/12/01	14	47.28	0	0.00	47.45	14	3,154	0.44%
2020/11/30	0	0.00	13	46.35	46.80	-13	3,153	-0.41%
2020/11/27	2	46.80	0	0.00	46.70	2	3,468	0.06%
2020/11/24	5	46.05	0	0.00	45.90	5	3,694	0.14%
2020/11/20	0	0.00	3	46.30	46.20	-3	3,695	-0.08%
2020/11/18	0	0.00	5	46.30	46.00	-5	3,700	-0.14%
2020/11/16	1	46.20	1	46.20	46.30	0	3,831	0.00%
2020/11/13	0	0.00	5	46.00	45.75	-5	3,907	-0.13%
2020/11/11	0	0.00	3	46.60	46.55	-3	3,953	-0.08%
2020/11/10	0	0.00	1	47.00	46.10	-1	4,035	-0.02%
2020/11/09	7	46.92	5	46.77	46.35	2	4,039	0.05%
2020/11/06	10	48.87	11	49.14	48.20	-1	3,974	-0.03%
2020/11/05	11	50.95	5	51.00	50.90	6	3,849	0.16%
2020/11/04	0	0.00	10	50.20	49.95	-10	3,935	-0.25%
2020/11/03	11	50.29	6	50.70	50.20	5	4,172	0.12%
2020/10/30	1	49.75	0	0.00	50.40	1	4,539	0.02%
2020/10/29	1	49.10	3	49.78	50.20	-2	5,013	-0.04%
2020/10/28	0	0.00	0.1	49.85	49.60	-0.1	5,864	0.00%
2020/10/26	5	51.50	0	0.00	51.30	5	6,158	0.08%
2020/10/23	7	52.59	7	53.33	52.30	0	6,175	0.00%
2020/10/22	5	51.50	2	51.90	52.10	3	6,157	0.05%
2020/10/21	114	52.00	114	52.18	51.40	0	6,167	0.00%	大買/大賣/
2020/10/20	15	51.50	1	51.50	51.60	14	6,186	0.23%
2020/10/19	2	52.40	1	51.70	51.90	1	6,246	0.02%
2020/10/16	0	0.00	8	52.40	51.10	-8	6,416	-0.12%
2020/10/15	10	52.64	8	52.48	52.50	2	6,494	0.03%
2020/10/12	5	49.30	0	0.00	49.00	5	6,383	0.08%
2020/10/06	0	0.00	6	50.02	50.00	-6	6,421	-0.09%
2020/09/30	0	0.00	1	49.25	49.10	-1	6,500	-0.02%
2020/09/29	0	0.00	2	49.18	48.70	-2	6,522	-0.03%
2020/09/28	2	48.75	0	0.00	48.70	2	6,576	0.03%
2020/09/25	5	47.35	0	0.00	47.65	5	6,644	0.08%
2020/09/24	2	49.15	0	0.00	49.05	2	6,633	0.03%
2020/09/16	5	52.10	10	52.80	51.80	-5	6,734	-0.07%
2020/09/15	11	51.81	9	52.01	52.80	2	6,707	0.03%
2020/09/14	1	50.50	0	0.00	50.40	1	6,698	0.01%
2020/09/11	1	49.85	0	0.00	49.70	1	6,744	0.01%
2020/09/10	0	0.00	7	50.83	50.00	-7	6,757	-0.10%
2020/09/09	12	50.83	0	0.00	50.60	12	6,774	0.18%
2020/09/08	2	50.40	0	0.00	50.00	2	6,791	0.03%
2020/09/07	3	52.00	0	0.00	51.00	3	6,866	0.04%
2020/09/04	4	52.33	2	52.65	52.60	2	7,056	0.03%
2020/09/03	5	53.40	2	53.45	53.30	3	7,034	0.04%
2020/09/02	102	55.00	100	54.85	53.60	2	6,995	0.03%	大買/
2020/09/01	0	0.00	12	53.80	54.10	-12	6,747	-0.18%
2020/08/31	4	49.19	0	0.00	49.20	4	6,630	0.06%
2020/08/28	2	49.90	1	50.30	50.30	1	6,630	0.02%
2020/08/27	5	50.10	0	0.00	49.90	5	6,667	0.07%
2020/08/26	2	50.10	0	0.00	50.10	2	6,812	0.03%
2020/08/24	5	50.60	6	51.40	50.40	-1	6,799	-0.01%
2020/08/21	8	51.30	2	51.30	51.00	6	6,832	0.09%
2020/08/20	3	49.93	6	49.13	50.00	-3	6,892	-0.04%
2020/08/19	0	0.00	5	55.00	53.20	-5	6,765	-0.07%
2020/08/17	6	53.72	2	53.70	53.50	4	6,637	0.06%
2020/08/14	2	53.55	2	54.15	53.90	0	6,688	0.00%
2020/08/13	2	52.75	1	53.20	53.00	1	6,593	0.02%
2020/08/12	2	53.30	0	0.00	53.30	2	6,543	0.03%
2020/08/11	2	54.75	1	54.90	55.30	1	6,474	0.02%
2020/08/10	3	55.60	0	0.00	54.70	3	6,424	0.05%
2020/08/07	1	56.20	2	56.45	55.10	-1	6,362	-0.02%
2020/08/05	2	57.55	18	57.27	58.00	-16	6,004	-0.27%
2020/08/04	79	56.88	91	57.10	57.50	-12	5,790	-0.21%
2020/08/03	22	55.21	48	54.24	56.20	-26	5,322	-0.49%
2020/07/31	21	51.84	11	51.89	51.90	10	4,519	0.22%
2020/07/30	0	0.00	19	46.98	47.20	-19	4,277	-0.44%
2020/07/29	15	46.46	10	46.08	46.25	5	4,222	0.12%
2020/07/28	2	45.55	0	0.00	44.50	2	4,215	0.05%
2020/07/24	5	46.30	2	46.35	46.05	3	4,246	0.07%
2020/07/23	5	47.40	0	0.00	47.15	5	4,253	0.12%
2020/07/22	2	47.93	13	48.32	47.80	-11	4,254	-0.26%
2020/07/21	11	47.46	26	46.71	47.70	-15	4,074	-0.37%
2020/07/20	11	45.66	5	45.45	45.85	6	3,959	0.15%
2020/07/17	1	45.10	2	44.90	44.40	-1	3,981	-0.03%
2020/07/14	0	0.00	18	45.50	45.00	-18	4,213	-0.43%
2020/07/13	18	46.25	5	45.50	45.90	13	4,265	0.30%
2020/07/10	1	44.80	1	45.30	44.85	0	4,348	0.00%
2020/07/09	6	46.93	1	46.95	46.60	5	4,459	0.11%
2020/07/08	5	46.85	0	0.00	46.85	5	4,491	0.11%
2020/07/07	10	46.85	0	0.00	46.80	10	4,490	0.22%
2020/07/06	0	0.00	6	47.95	47.75	-6	4,560	-0.13%
2020/07/03	5	46.90	1	46.85	46.90	4	4,534	0.09%
2020/07/01	1	47.95	6	47.45	47.30	-5	4,521	-0.11%
2020/06/30	5	46.40	2	46.50	46.45	3	4,446	0.07%
2020/06/29	7	46.14	0	0.00	46.05	7	4,461	0.16%
2020/06/24	5	46.65	7	46.74	46.80	-2	4,460	-0.04%
2020/06/23	10	46.75	1	46.15	45.90	9	4,455	0.20%
2020/06/22	2	46.53	23	46.30	46.60	-21	4,438	-0.47%
2020/06/19	12	45.95	1	45.65	46.00	11	4,461	0.25%
2020/06/18	1	45.10	0	0.00	45.10	1	4,426	0.02%
2020/06/17	5	45.25	1	45.65	45.05	4	4,391	0.09%
2020/06/16	2	45.33	1	45.25	45.60	1	4,417	0.02%
2020/06/15	5	45.50	1	45.80	45.00	4	4,478	0.09%
2020/06/12	2	45.65	1	46.50	46.50	1	4,474	0.02%
2020/06/11	6	47.33	11	46.58	46.30	-5	4,393	-0.11%
2020/06/10	9	45.40	0	0.00	45.30	9	4,204	0.21%
2020/06/08	0	0.00	6	46.03	45.30	-6	4,328	-0.14%
2020/06/05	6	45.51	2	45.48	45.85	4	4,260	0.09%
2020/06/03	1	45.05	22	45.49	44.65	-21	4,185	-0.50%
2020/06/02	20	45.15	12	44.59	45.00	8	4,107	0.19%
2020/06/01	0	0.00	10	43.10	43.45	-10	3,947	-0.25%
2020/05/28	15	43.21	0	0.00	42.15	15	3,943	0.38%
2020/05/27	6	43.18	4	43.31	42.80	2	3,904	0.05%
2020/05/26	0	0.00	1	42.60	42.55	-1	3,843	-0.03%
2020/05/25	1	42.55	0	0.00	42.25	1	3,839	0.03%
2020/05/22	0	0.00	5	42.35	41.60	-5	3,868	-0.13%
2020/05/21	0	0.00	5	43.05	41.80	-5	3,876	-0.13%
2020/05/20	0	0.00	7	41.31	41.20	-7	3,805	-0.18%
2020/05/19	8	41.20	1	40.95	41.45	7	3,818	0.18%
2020/05/18	0	0.00	1	39.50	39.35	-1	3,856	-0.03%
2020/05/15	0	0.00	1	40.30	40.00	-1	3,860	-0.03%
2020/05/14	1	40.65	0	0.00	40.60	1	3,874	0.03%
2020/05/13	0	0.00	2	42.70	42.40	-2	3,844	-0.05%
2020/05/12	2	42.50	3	42.65	42.75	-1	3,841	-0.03%
2020/05/11	0	0.00	3	42.57	42.40	-3	3,838	-0.08%
2020/05/08	5	42.04	18	42.28	41.85	-13	3,837	-0.34%
2020/05/07	118	42.13	104	41.83	41.85	14	3,836	0.36%	大買/大賣/
2020/05/06	2	41.25	0	0.00	41.00	2	3,807	0.05%
2020/05/05	2	41.10	0	0.00	41.15	2	3,824	0.05%
2020/05/04	6	41.09	0	0.00	40.90	6	3,857	0.16%
2020/04/30	13	42.14	0	0.00	42.05	13	3,858	0.34%
2020/04/29	0	0.00	1	42.80	42.50	-1	3,850	-0.03%
2020/04/28	1	42.40	15	43.02	42.45	-14	3,845	-0.36%
2020/04/27	16	42.59	3	42.58	42.75	13	3,893	0.33%
2020/04/23	10	41.10	11	41.51	41.05	-1	3,823	-0.03%
2020/04/22	10	40.78	0	0.00	41.25	10	3,804	0.26%
2020/04/21	10	40.83	0	0.00	39.80	10	3,766	0.27%
2020/04/20	2	41.50	8	41.76	42.20	-6	3,695	-0.16%
2020/04/17	6	42.80	5	43.11	41.60	1	3,670	0.03%
2020/04/16	2	41.85	7	41.51	42.35	-5	3,527	-0.14%
2020/04/15	1	41.10	4	41.76	41.00	-3	3,469	-0.09%
2020/04/14	2	41.30	6	40.95	41.50	-4	3,430	-0.12%
2020/04/13	3	39.17	0	0.00	38.85	3	3,288	0.09%
2020/04/09	3	38.68	1	39.40	38.55	2	3,263	0.06%
2020/04/08	0	0.00	3	36.30	37.50	-3	3,168	-0.09%
2020/04/07	2	36.70	0	0.00	36.50	2	3,124	0.06%
2020/04/01	0	0.00	8	35.09	35.30	-8	3,132	-0.26%
2020/03/31	4	34.80	20	35.25	34.65	-16	3,111	-0.51%
2020/03/27	22	35.34	3	35.50	34.80	19	3,074	0.62%
2020/03/26	2	35.05	0	0.00	35.65	2	3,032	0.07%
2020/03/25	12	35.41	14	35.40	35.45	-2	2,985	-0.07%
2020/03/23	2	32.95	0	0.00	32.65	2	2,919	0.07%
2020/03/20	0	0.00	2	33.68	34.00	-2	2,908	-0.07%
2020/03/19	5	32.30	4	32.81	31.70	1	2,868	0.03%
2020/03/18	2	36.10	4	35.75	35.20	-2	2,785	-0.07%
2020/03/17	0	0.00	1	36.80	36.00	-1	2,738	-0.04%
2020/03/13	2	38.33	0	0.00	39.05	2	2,719	0.07%
2020/03/12	2.1	43.41	2	42.20	42.10	0.1	2,630	0.01%
2020/03/11	0	0.00	3	45.85	45.00	-3	2,538	-0.12%
2020/03/10	0	0.00	1	44.90	44.80	-1	2,521	-0.04%
2020/03/09	1	44.35	0	0.00	44.55	1	2,495	0.04%
2020/03/06	1	45.65	1	45.65	45.65	0	2,446	0.00%
2020/03/04	1	46.05	4	46.30	46.00	-3	2,458	-0.12%
2020/03/03	6	46.40	4	46.58	46.85	2	2,464	0.08%
2020/03/02	2	45.18	0	0.00	45.20	2	2,432	0.08%
2020/02/27	6	45.38	0	0.00	44.85	6	2,427	0.25%
2020/02/26	1	46.40	1	46.75	46.40	0	2,382	0.00%
2020/02/25	1	47.40	2	47.28	46.90	-1	2,365	-0.04%
2020/02/24	2	46.48	2	46.15	46.15	0	2,352	0.00%
2020/02/21	0	0.00	1	47.60	47.65	-1	2,345	-0.04%
2020/02/20	0	0.00	71	47.82	47.80	-71	2,337	-3.04%
2020/02/19	62	48.54	2	48.98	48.20	60	2,331	2.57%
2020/02/18	12	48.35	13	48.34	48.40	-1	2,295	-0.04%
2020/02/17	11	48.55	4	48.00	48.30	7	2,334	0.30%
2020/02/14	0	0.00	1	47.60	47.45	-1	2,350	-0.04%
2020/02/13	3	47.00	2	47.80	47.00	1	2,483	0.04%
2020/02/12	0.9	47.60	25	46.65	47.40	-24.1	2,698	-0.89%
2020/02/11	16	46.42	1	46.10	46.35	15	2,854	0.53%
2020/02/07	0	0.00	3	46.05	45.30	-3	3,249	-0.09%
2020/02/06	5	46.78	10	46.60	46.75	-5	3,275	-0.15%
2020/02/05	2	46.35	2	46.80	46.10	0	3,350	0.00%
2020/02/04	10	47.33	3	47.00	47.40	7	3,391	0.21%
2020/02/03	1	45.05	0	0.00	45.20	1	3,480	0.03%
2020/01/31	1	47.95	0	0.00	47.50	1	3,623	0.03%
2020/01/30	1	48.50	2	48.20	48.00	-1	4,256	-0.02%
2020/01/17	4	53.65	2	54.50	53.30	2	4,296	0.05%
2020/01/16	0	0.00	1	53.40	54.00	-1	4,320	-0.02%
2020/01/15	0	0.00	5	53.80	53.40	-5	4,389	-0.11%
2020/01/14	1	54.10	0	0.00	54.10	1	4,570	0.02%
2020/01/09	5	53.00	0	0.00	53.10	5	4,779	0.10%
2020/01/08	1	53.00	10	53.10	52.60	-9	5,326	-0.17%
2020/01/07	0	0.00	2	54.70	54.70	-2	5,663	-0.04%
2020/01/06	1	56.00	0	0.00	55.60	1	5,675	0.02%
2020/01/03	1	58.00	4	57.60	56.60	-3	5,665	-0.05%
2019/12/30	1	57.50	0	0.00	56.70	1	5,737	0.02%
2019/12/23	1	56.30	0	0.00	56.40	1	5,716	0.02%
2019/12/20	0	0.00	1	56.30	56.20	-1	5,724	-0.02%
2019/12/18	1	57.20	0	0.00	56.90	1	5,766	0.02%
2019/12/16	0	0.00	2	56.75	56.90	-2	5,898	-0.03%
2019/12/13	1	56.30	0	0.00	56.00	1	5,931	0.02%
2019/12/12	1	56.90	0	0.00	57.00	1	5,935	0.02%
2019/12/11	0	0.00	15	57.38	57.10	-15	5,931	-0.25%
2019/12/10	76	57.31	65	57.46	57.60	11	5,945	0.19%
2019/12/06	0	0.00	1	55.90	55.60	-1	5,930	-0.02%
2019/11/28	1	55.70	0	0.00	56.10	1	6,059	0.02%
2019/11/27	0	0.00	3	55.80	55.50	-3	6,163	-0.05%
2019/11/26	3	55.73	0	0.00	55.00	3	6,273	0.05%
2019/11/25	5	55.76	10	55.50	55.70	-5	6,379	-0.08%
2019/11/21	0	0.00	2	55.20	55.80	-2	6,645	-0.03%
2019/11/20	1	55.20	0	0.00	55.10	1	6,689	0.01%
2019/11/18	3	56.00	0	0.00	56.10	3	6,827	0.04%
2019/11/14	3	55.10	0	0.00	55.00	3	6,901	0.04%
2019/11/13	17	56.45	35	56.13	56.10	-18	6,916	-0.26%
2019/11/12	12	57.04	5	56.94	57.00	7	6,993	0.10%
2019/11/11	229	57.03	201	57.16	55.80	28	7,019	0.40%	大買/大賣/
2019/11/08	5	60.92	6	60.75	60.10	-1	6,897	-0.01%
2019/11/07	10	64.34	0	0.00	62.80	10	6,827	0.15%
2019/11/06	9	67.66	5.1	68.14	66.30	3.9	6,655	0.06%
2019/11/05	1	67.70	7	67.26	67.20	-6	6,493	-0.09%
2019/11/04	1	68.10	5	68.00	67.70	-4	6,517	-0.06%
2019/11/01	4	66.95	5	67.08	67.60	-1	6,488	-0.02%
2019/10/31	3	66.33	12	67.04	66.30	-9	6,466	-0.14%
2019/10/30	10	66.88	55	67.40	67.20	-45	6,403	-0.70%
2019/10/29	107	67.73	307	66.70	67.70	-200	6,323	-3.16%	大買/大賣/鉅額交易
2019/10/28	229	63.74	113	63.85	63.80	116	5,741	2.02%	大買/大賣/鉅額交易
2019/10/22	13	63.73	7	63.67	63.00	6	5,810	0.10%
2019/10/21	5	62.10	10	61.63	62.80	-5	5,646	-0.09%
2019/10/18	6	62.07	0	0.00	62.10	6	5,594	0.11%
2019/10/17	0	0.00	2	62.00	62.10	-2	5,546	-0.04%
2019/10/16	21	63.79	18	63.43	61.40	3	5,476	0.05%
2019/10/15	31	62.55	73	62.65	64.20	-42	5,053	-0.83%
2019/10/14	1	58.60	5	58.40	58.40	-4	4,701	-0.09%
2019/10/09	1	57.50	0	0.00	57.60	1	4,676	0.02%
2019/10/08	43	58.29	4	58.33	57.80	39	4,685	0.83%
2019/10/07	0	0.00	3	57.83	58.00	-3	4,676	-0.06%
2019/10/04	102	57.83	100	58.10	56.80	2	4,681	0.04%	大買/
2019/10/03	1	56.70	0	0.00	56.90	1	4,645	0.02%
2019/10/01	5	56.50	0	0.00	56.60	5	4,833	0.10%
2019/09/27	0	0.00	2	56.20	55.90	-2	5,072	-0.04%
2019/09/26	1	57.20	0	0.00	57.10	1	5,106	0.02%
2019/09/25	1	57.70	0	0.00	57.80	1	5,178	0.02%
2019/09/24	7	58.66	0	0.00	58.60	7	5,201	0.13%
2019/09/23	6	58.53	8	57.95	58.90	-2	5,188	-0.04%
2019/09/20	57	58.74	10	58.64	57.80	47	5,158	0.91%
2019/09/19	70	58.15	8	58.25	58.30	62	5,046	1.23%
2019/09/18	4	57.50	0	0.00	57.20	4	5,058	0.08%
2019/09/17	1	57.00	2	56.90	56.80	-1	5,021	-0.02%
2019/09/16	4	57.60	0	0.00	57.60	4	5,045	0.08%
2019/09/12	5	58.30	2	57.80	57.80	3	5,051	0.06%
2019/09/11	0	0.00	3	57.40	57.00	-3	5,020	-0.06%
2019/09/10	13	57.20	0	0.00	57.00	13	5,016	0.26%
2019/09/09	4	58.08	74	58.16	57.80	-70	5,071	-1.38%
2019/09/06	0	0.00	1	57.30	56.90	-1	5,046	-0.02%
2019/09/05	1	57.10	10	57.00	56.80	-9	5,029	-0.18%
2019/09/04	14	57.35	0	0.00	57.40	14	5,006	0.28%
2019/09/03	11	57.08	3	57.10	56.90	8	5,016	0.16%
2019/09/02	50	56.83	7	57.00	57.10	43	5,012	0.86%
2019/08/30	13	57.57	1	57.70	56.80	12	5,006	0.24%
2019/08/29	88	57.94	85	58.03	58.00	3	4,901	0.06%
2019/08/28	2	59.15	12	59.68	59.20	-10	4,787	-0.21%
2019/08/27	74	58.17	78	58.60	59.50	-4	4,670	-0.09%
2019/08/26	7	56.76	173	56.65	56.80	-166	4,483	-3.70%	大賣/鉅額交易
2019/08/23	200	58.00	205	58.03	57.90	-5	4,476	-0.11%	大買/大賣/
2019/08/22	2	57.25	13	58.08	57.20	-11	4,483	-0.25%
2019/08/21	13	56.98	14	57.12	57.50	-1	4,433	-0.02%
2019/08/20	5	56.40	2	56.30	55.80	3	4,345	0.07%
2019/08/19	0	0.00	1	56.40	56.90	-1	4,309	-0.02%
2019/08/16	11	56.38	9	56.99	56.10	2	4,274	0.05%
2019/08/15	123	56.02	117	56.05	56.30	6	4,212	0.14%	大買/大賣/
2019/08/14	188	55.92	125	56.00	55.20	63	4,113	1.53%	大買/大賣/
2019/08/13	116	55.67	105	55.04	55.90	11	3,973	0.28%	大買/大賣/
2019/08/12	128	54.69	107	54.78	55.30	21	3,906	0.54%	大買/大賣/
2019/08/08	22	53.42	11	53.27	53.40	11	3,809	0.29%
2019/08/07	2	52.00	3	52.53	52.20	-1	3,784	-0.03%
2019/08/06	10	51.51	8	51.80	52.20	2	3,783	0.05%
2019/08/05	3	51.30	1	51.50	50.00	2	3,728	0.05%
2019/08/02	2	52.80	0	0.00	52.30	2	3,701	0.05%
2019/08/01	0	0.00	14	54.40	54.40	-14	3,686	-0.38%
2019/07/31	281	55.13	240	55.21	55.60	41	3,662	1.12%	大買/大賣/
2019/07/30	4	54.68	5	54.20	54.20	-1	3,576	-0.03%
2019/07/29	7	54.70	28	55.28	54.10	-21	3,565	-0.59%
2019/07/26	27	54.97	6	54.20	55.00	21	3,490	0.60%
2019/07/25	2	53.80	17	53.69	53.80	-15	3,391	-0.44%
2019/07/22	5	52.20	0	0.00	52.20	5	3,480	0.14%
2019/07/19	1	52.20	0	0.00	52.20	1	3,482	0.03%
2019/07/17	5	53.50	0	0.00	53.30	5	3,537	0.14%
2019/07/11	0	0.00	4	53.40	52.70	-4	3,582	-0.11%
2019/07/10	1	52.70	1	52.70	52.70	0	3,623	0.00%
2019/07/09	1	52.40	1	52.50	52.40	0	4,039	0.00%
2019/07/08	19	53.25	9	54.42	53.00	10	4,095	0.24%
2019/07/05	12	52.43	4	52.45	53.00	8	4,034	0.20%
2019/07/04	58	52.98	69	53.35	52.40	-11	4,054	-0.27%
2019/07/03	4	51.13	9	52.19	51.10	-5	3,897	-0.13%
2019/07/02	20	51.66	30	51.51	51.90	-10	3,988	-0.25%
2019/07/01	20	50.79	2	50.60	50.70	18	3,962	0.45%
2019/06/28	2	49.68	0	0.00	49.55	2	4,010	0.05%
2019/06/25	8	50.55	5	51.00	50.00	3	4,187	0.07%
2019/06/21	6	50.33	0	0.00	49.35	6	4,231	0.14%
2019/06/20	0	0.00	9	50.63	51.00	-9	4,253	-0.21%
2019/06/19	11	50.53	0	0.00	50.30	11	4,375	0.25%
2019/06/18	1	49.75	0	0.00	49.60	1	4,492	0.02%
2019/06/17	47	51.37	51	51.88	50.10	-4	4,685	-0.09%
2019/06/14	7	50.51	13	50.15	50.70	-6	5,180	-0.12%
2019/06/13	2	49.30	0	0.00	49.25	2	5,243	0.04%
2019/06/12	6	49.28	0	0.00	49.20	6	5,318	0.11%
2019/06/11	4	49.95	5	49.98	49.60	-1	5,363	-0.02%
2019/06/10	2	48.80	6	48.91	48.70	-4	5,361	-0.07%
2019/06/06	6	48.04	0	0.00	48.00	6	5,424	0.11%
2019/06/05	4	49.44	3	50.00	49.00	1	5,527	0.02%
2019/05/31	2	50.80	3	50.37	50.20	-1	5,830	-0.02%
2019/05/30	6	49.83	2	50.75	49.75	4	5,885	0.07%
2019/05/29	4	50.33	13	50.72	50.40	-9	5,846	-0.15%
2019/05/28	0	0.00	4	49.38	49.00	-4	5,787	-0.07%
2019/05/27	4	48.95	1	48.15	49.20	3	5,793	0.05%
2019/05/24	1	48.20	1	49.15	47.70	0	5,805	0.00%
2019/05/23	8	48.47	4	48.55	49.00	4	5,822	0.07%
2019/05/22	0	0.00	1	49.85	49.80	-1	6,129	-0.02%
2019/05/21	3	48.63	0	0.00	49.60	3	6,289	0.05%
2019/05/20	1	48.95	0	0.00	48.75	1	6,404	0.02%
2019/05/17	1	49.60	2	49.50	50.00	-1	6,443	-0.02%
2019/05/16	1	50.70	0	0.00	50.20	1	6,457	0.02%
2019/05/10	1	52.70	0	0.00	52.90	1	6,886	0.01%
2019/05/09	8	54.80	0	0.00	53.60	8	6,898	0.12%
2019/05/08	5	55.54	0	0.00	55.00	5	6,883	0.07%
2019/05/06	4	55.95	2	56.35	55.90	2	6,964	0.03%
2019/05/02	0	0.00	8	57.11	57.60	-8	6,905	-0.12%
2019/04/30	8	56.75	6	56.90	57.00	2	6,883	0.03%
2019/04/29	85	55.58	84	55.99	55.40	1	6,868	0.01%
2019/04/26	10	57.57	0	0.00	57.10	10	6,828	0.15%
2019/04/25	3	58.70	0	0.00	58.60	3	6,898	0.04%
2019/04/24	0	0.00	86	59.61	58.70	-86	6,943	-1.24%
2019/04/23	88	59.90	2	59.90	59.90	86	6,911	1.24%
2019/04/22	53	59.46	53	59.60	58.80	0	6,873	0.00%
2019/04/19	13	58.43	4	58.38	58.50	9	6,956	0.13%
2019/04/18	80	58.92	80	59.00	58.10	0	6,932	0.00%
2019/04/17	7	60.23	0	0.00	59.60	7	6,917	0.10%
2019/04/16	5	60.18	4	60.58	60.60	1	6,899	0.01%
2019/04/15	5	62.30	17	63.10	61.10	-12	6,995	-0.17%
2019/04/12	92	59.03	84	58.83	59.60	8	6,710	0.12%
2019/04/11	1	59.50	1	60.00	58.00	0	6,682	0.00%
2019/04/10	6	59.57	0	0.00	59.40	6	6,618	0.09%
2019/04/09	1	60.10	0	0.00	60.30	1	6,559	0.02%
2019/04/08	101	61.80	106	62.52	61.70	-5	6,502	-0.08%	大買/大賣/
2019/04/03	0	0.00	0.3	60.10	60.00	-0.3	6,381	0.00%
2019/04/02	0	0.00	8	60.25	59.60	-8	6,346	-0.13%
2019/04/01	8	59.86	0	0.00	59.40	8	6,285	0.13%
2019/03/29	3	58.20	0	0.00	58.20	3	6,159	0.05%
2019/03/26	0	0.00	2	58.30	57.60	-2	6,158	-0.03%
2019/03/25	5	57.60	0	0.00	57.50	5	6,139	0.08%
2019/03/22	5	59.10	2	58.70	59.10	3	6,089	0.05%
2019/03/21	4	61.10	4	60.50	60.50	0	6,019	0.00%
2019/03/20	1	60.40	21	60.10	60.10	-20	5,947	-0.34%
2019/03/19	49	60.14	38	59.39	60.10	11	5,852	0.19%
2019/03/18	6	56.25	5	56.46	55.50	1	5,334	0.02%
2019/03/15	0	0.00	3	55.70	55.30	-3	5,433	-0.06%
2019/03/14	0	0.00	1	55.40	54.90	-1	5,714	-0.02%
2019/03/13	0	0.00	3	55.00	55.00	-3	5,895	-0.05%
2019/03/12	2	54.60	8	55.05	54.50	-6	5,936	-0.10%
2019/03/11	0	0.00	5	55.56	55.00	-5	6,024	-0.08%
2019/03/08	37	54.06	51	54.18	54.30	-14	6,167	-0.23%
2019/03/07	3	53.10	4	54.23	53.00	-1	6,259	-0.02%
2019/03/06	1	54.30	8	54.41	54.60	-7	6,341	-0.11%
2019/03/05	8	53.60	10	53.52	53.80	-2	6,336	-0.03%
2019/03/04	1	52.30	1	52.50	52.50	0	6,321	0.00%
2019/02/27	1	52.20	0	0.00	52.30	1	6,369	0.02%
2019/02/26	1	52.80	1	52.80	52.50	0	6,482	0.00%
2019/02/22	3	53.10	0	0.00	53.50	3	6,774	0.04%
2019/02/21	27	54.82	8	55.99	54.40	19	6,807	0.28%
2019/02/20	11	54.26	11	54.37	54.30	0	6,657	0.00%
2019/02/19	73	53.32	74	53.13	53.70	-1	6,603	-0.02%
2019/02/18	3	52.30	0	0.00	52.00	3	6,641	0.05%
2019/02/15	7	52.29	0	0.00	52.40	7	7,038	0.10%
2019/02/14	1	54.80	7	55.50	53.10	-6	7,195	-0.08%
2019/02/13	9	52.39	12	54.03	52.20	-3	7,106	-0.04%
2019/02/12	8	53.51	15	53.00	54.20	-7	7,212	-0.10%
2019/02/11	5	52.00	5	51.40	52.00	0	7,137	0.00%
2019/01/30	5	51.54	0	0.00	50.90	5	7,254	0.07%
2019/01/29	1	51.70	1	51.00	51.80	0	7,308	0.00%
2019/01/28	35	51.05	39	51.15	51.60	-4	7,372	-0.05%
2019/01/25	4	50.40	4	50.03	50.30	0	7,634	0.00%
2019/01/24	1	49.55	0	0.00	49.30	1	7,777	0.01%
2019/01/23	1	49.65	0	0.00	49.65	1	7,877	0.01%
2019/01/22	0	0.00	3	50.00	49.40	-3	7,930	-0.04%
2019/01/21	3	49.60	1	50.00	49.60	2	8,009	0.02%
2019/01/18	1	49.15	0	0.00	49.45	1	8,180	0.01%
2019/01/17	3	49.80	3	50.90	49.35	0	8,256	0.00%
2019/01/16	5	51.16	0	0.00	51.80	5	8,237	0.06%
2019/01/15	0	0.00	1	51.00	50.70	-1	8,293	-0.01%
2019/01/11	108	51.98	107	52.40	50.70	1	8,592	0.01%	大買/大賣/
2019/01/10	1	51.20	0	0.00	51.20	1	8,559	0.01%
2019/01/09	3	51.90	3	51.70	51.60	0	8,609	0.00%
2019/01/07	0	0.00	5	50.48	50.30	-5	8,570	-0.06%
2019/01/04	1	47.80	6	47.60	48.50	-5	8,513	-0.06%
2019/01/02	6	47.50	0	0.00	47.50	6	8,809	0.07%
2018/12/27	2	48.70	5	48.68	48.00	-3	9,013	-0.03%
2018/12/26	0	0.00	3	48.75	47.10	-3	9,083	-0.03%
2018/12/22	0	0.00	1	48.80	48.30	-1	9,637	-0.01%
2018/12/21	1	48.00	0	0.00	49.00	1	9,683	0.01%
2018/12/18	1	48.05	0	0.00	48.00	1	9,619	0.01%
2018/12/13	0	0.00	1	48.90	49.30	-1	9,544	-0.01%
2018/12/12	0	0.00	3	49.43	49.45	-3	9,529	-0.03%
2018/12/11	4	48.10	2	48.30	48.30	2	9,458	0.02%
2018/12/10	3	46.92	3	47.22	46.90	0	9,421	0.00%
2018/12/07	75	49.29	72	49.39	49.35	3	9,252	0.03%
2018/12/06	6	52.55	1	51.90	51.50	5	8,950	0.06%
2018/12/05	4	54.80	2	55.00	54.90	2	8,793	0.02%
2018/12/04	8	56.14	13	56.65	56.00	-5	8,855	-0.06%
2018/12/03	9	55.70	25	54.77	56.10	-16	8,835	-0.18%
2018/11/30	28	53.51	17	53.71	52.90	11	8,718	0.13%
2018/11/29	23	52.88	18	53.50	52.00	5	8,458	0.06%
2018/11/28	2	52.10	3	50.90	51.90	-1	8,366	-0.01%
2018/11/27	3	50.60	6	50.35	51.00	-3	8,404	-0.04%
2018/11/23	9	49.63	7	49.63	48.70	2	8,377	0.02%
2018/11/22	23	51.64	22	51.84	50.60	1	8,321	0.01%
2018/11/21	6	53.13	24	53.03	53.10	-18	8,119	-0.22%
2018/11/20	24	52.66	2	52.70	52.70	22	8,002	0.27%
2018/11/19	7	53.10	13	53.43	53.40	-6	7,924	-0.08%
2018/11/16	6	52.15	10	53.00	51.60	-4	7,764	-0.05%
2018/11/15	5	52.14	4	52.78	52.40	1	7,696	0.01%
2018/11/14	177	52.73	178	52.82	52.50	-1	7,556	-0.01%	大買/大賣/
2018/11/13	24	49.78	10	49.84	49.50	14	7,234	0.19%
2018/11/12	0	0.00	23	49.02	48.95	-23	7,046	-0.33%
2018/11/09	59	48.86	21	48.51	48.90	38	6,990	0.54%
2018/11/08	9	48.05	8	48.56	47.05	1	6,783	0.01%
2018/11/07	5	47.12	23	47.58	47.95	-18	6,736	-0.27%
2018/11/06	10	46.95	6	48.65	46.30	4	6,684	0.06%
2018/11/05	0	0.00	18	47.17	47.40	-18	6,588	-0.27%
2018/11/02	53	48.09	95	48.21	48.20	-42	6,511	-0.65%
2018/11/01	107	50.36	83	49.89	51.30	24	6,165	0.39%	大買/
2018/10/30	0	0.00	2	47.30	48.50	-2	6,028	-0.03%
2018/10/29	4	46.98	4	47.41	47.65	0	6,022	0.00%
2018/10/26	33	46.03	30	45.80	46.00	3	6,001	0.05%
2018/10/25	3	49.00	0	0.00	48.45	3	5,967	0.05%
2018/10/24	2	51.50	9	51.32	50.90	-7	5,993	-0.12%
2018/10/23	11	52.34	11	52.68	50.70	0	5,973	0.00%
2018/10/22	61	52.18	65	52.45	52.30	-4	6,050	-0.07%
2018/10/19	80	49.94	81	50.06	50.70	-1	5,930	-0.02%
2018/10/18	5	49.40	1	48.45	48.45	4	5,829	0.07%
2018/10/17	1	48.70	6	49.35	48.25	-5	5,994	-0.08%
2018/10/16	2	48.90	3	49.00	48.10	-1	6,125	-0.02%
2018/10/15	9	47.32	27	45.73	47.40	-18	6,159	-0.29%
2018/10/12	28	46.08	7	46.15	47.00	21	6,344	0.33%
2018/10/11	3	44.63	5	44.30	44.45	-2	6,514	-0.03%
2018/10/09	7.1	50.38	41	52.60	48.75	-33.9	6,289	-0.54%
2018/10/08	32	54.72	13	53.65	53.40	19	6,050	0.31%
2018/10/05	1	55.80	21	54.60	53.30	-20	5,974	-0.33%
2018/10/04	17	55.75	3	55.43	56.70	14	5,850	0.24%
2018/10/03	46	57.97	8	56.78	56.10	38	5,789	0.66%
2018/10/02	111	55.82	146	56.21	55.70	-35	5,593	-0.63%	大買/大賣/
2018/10/01	59	56.78	43	56.03	57.50	16	5,482	0.29%
2018/09/28	13	52.63	6	52.25	52.40	7	5,263	0.13%
2018/09/27	3	51.50	0	0.00	51.30	3	5,242	0.06%
2018/09/25	3	51.30	0	0.00	51.50	3	5,224	0.06%
2018/09/18	5	49.85	3	50.30	50.30	2	5,259	0.04%
2018/09/17	0	0.00	14	51.81	51.40	-14	5,256	-0.27%
2018/09/14	14	51.97	4	51.93	52.00	10	5,238	0.19%
2018/09/12	0	0.00	17	50.23	51.30	-17	5,242	-0.32%
2018/09/11	27	49.56	21	48.80	50.50	6	5,246	0.11%
2018/09/10	3	48.63	2	48.60	48.20	1	5,217	0.02%
2018/09/07	11	52.26	0	0.00	51.40	11	5,124	0.21%
2018/09/06	4	57.70	7	57.04	55.10	-3	5,042	-0.06%
2018/09/04	2	55.10	2	55.60	54.80	0	4,947	0.00%
2018/09/03	2	57.10	0	0.00	54.60	2	4,929	0.04%
2018/08/31	4	57.58	2	57.70	57.50	2	4,856	0.04%
2018/08/30	0	0.00	4	58.90	58.50	-4	5,008	-0.08%
2018/08/29	4	57.75	5	56.90	58.40	-1	5,200	-0.02%
2018/08/28	0	0.00	16	56.04	55.50	-16	5,216	-0.31%
2018/08/27	16.1	54.61	8	54.56	55.20	8.1	5,241	0.15%
2018/08/23	0	0.00	6	54.12	53.90	-6	5,307	-0.11%
2018/08/22	5	53.80	1	54.30	54.30	4	5,357	0.07%
2018/08/21	5	53.40	0	0.00	53.50	5	5,428	0.09%
2018/08/20	3	54.07	0	0.00	53.30	3	5,452	0.06%
2018/08/17	30	57.17	0	0.00	56.90	30	5,360	0.56%
2018/08/16	5	56.64	0	0.00	56.70	5	5,465	0.09%
2018/08/14	3	58.60	0	0.00	58.90	3	5,475	0.05%
2018/08/13	2	59.30	9	58.20	58.20	-7	5,609	-0.12%
2018/08/10	0	0.00	1	61.70	61.30	-1	5,574	-0.02%
2018/08/09	2	62.00	0	0.00	61.70	2	5,699	0.04%
2018/08/08	3	62.60	0	0.00	62.30	3	5,729	0.05%
2018/08/07	21	63.04	26	63.69	62.30	-5	5,763	-0.09%
2018/08/06	12	63.33	7	62.73	63.10	5	5,704	0.09%
2018/08/03	3	62.50	33	62.28	61.80	-30	5,672	-0.53%
2018/08/02	4	61.80	0	0.00	61.10	4	5,662	0.07%
2018/08/01	36	62.78	6	63.03	62.50	30	5,636	0.53%
2018/07/31	47	61.53	46	62.40	60.60	1	5,546	0.02%
2018/07/30	105	60.51	110	60.52	60.40	-5	5,491	-0.09%	大買/大賣/
2018/07/27	7	59.97	19	61.63	62.20	-12	5,676	-0.21%
2018/07/26	5	60.68	3	61.10	61.00	2	5,536	0.04%
2018/07/25	103	60.76	112	61.03	60.80	-9	5,528	-0.16%	大買/大賣/
2018/07/24	51	60.92	20	61.24	61.10	31	5,503	0.56%
2018/07/23	15	65.43	1	65.60	63.60	14	5,308	0.26%
2018/07/20	0	0.00	72	67.26	67.80	-72	5,209	-1.38%
2018/07/19	19	68.27	69	68.90	66.30	-50	5,284	-0.95%
2018/07/18	109	66.71	15	65.32	67.90	94	5,321	1.77%	大買/
2018/07/13	1	62.50	1	62.90	62.40	0	5,435	0.00%
2018/07/12	0	0.00	1	61.70	61.70	-1	5,790	-0.02%
2018/07/11	4	60.80	20	59.96	60.50	-16	6,117	-0.26%
2018/07/10	12	59.43	34	58.89	59.40	-22	6,364	-0.35%
2018/07/09	5	61.22	0	0.00	61.00	5	6,770	0.07%
2018/07/06	2	61.15	1	60.30	61.10	1	6,760	0.01%
2018/07/05	14	62.26	4	63.60	61.70	10	6,752	0.15%
2018/07/04	1	63.50	4	63.35	62.70	-3	6,764	-0.04%
2018/07/03	1	62.30	2	63.10	62.20	-1	6,799	-0.01%
2018/07/02	4	63.33	1	64.10	63.00	3	6,841	0.04%
2018/06/29	82	63.60	86	63.89	64.40	-4	6,841	-0.06%
2018/06/28	4	62.88	0	0.00	62.70	4	6,809	0.06%
2018/06/27	0	0.00	8	63.34	62.70	-8	6,849	-0.12%
2018/06/25	0	0.00	15	62.85	63.00	-15	6,880	-0.22%
2018/06/22	4	62.60	2	63.00	62.40	2	6,917	0.03%
2018/06/21	20	64.20	10	64.00	64.00	10	6,896	0.15%
2018/06/20	5	63.44	0	0.00	63.30	5	6,947	0.07%
2018/06/19	0	0.00	1	65.80	65.00	-1	6,953	-0.01%
2018/06/15	5	65.70	4	66.35	66.40	1	6,975	0.01%
2018/06/14	13	65.90	7	66.80	65.50	6	6,966	0.09%
2018/06/12	6	65.27	2	65.35	65.10	4	7,191	0.06%
2018/06/11	5	66.28	15	66.43	66.20	-10	7,214	-0.14%
2018/06/08	1	66.50	1	66.70	66.70	0	7,249	0.00%
2018/06/07	32	67.83	11	68.22	66.80	21	7,316	0.29%
2018/06/06	16	69.80	13	69.49	69.50	3	7,194	0.04%
2018/06/05	2.1	67.01	15	66.83	67.30	-12.9	7,006	-0.18%
2018/06/04	1	65.70	3	66.00	65.70	-2	7,034	-0.03%
2018/06/01	8.1	64.60	4	65.00	64.80	4.1	7,030	0.06%
2018/05/31	18	65.39	0	0.00	64.30	18	7,037	0.26%
2018/05/30	5	66.16	11	66.27	65.80	-6	7,034	-0.09%
2018/05/29	7	66.33	10	67.14	66.00	-3	7,029	-0.04%
2018/05/28	4	65.68	6	66.65	66.80	-2	6,988	-0.03%
2018/05/25	18	65.91	0	0.00	65.90	18	7,093	0.25%
2018/05/24	2	65.50	15	66.21	66.60	-13	7,119	-0.18%
2018/05/23	0	0.00	9	65.16	65.10	-9	7,096	-0.13%
2018/05/22	11	64.72	0	0.00	64.50	11	7,150	0.15%
2018/05/21	13	65.95	13	66.17	65.10	0	7,327	0.00%
2018/05/18	2	63.05	7	64.17	64.40	-5	7,305	-0.07%
2018/05/17	18	65.03	12	65.52	64.20	6	7,663	0.08%
2018/05/16	6	63.00	0	0.00	63.00	6	7,943	0.08%
2018/05/15	3	63.90	1	63.70	63.10	2	8,215	0.02%
2018/05/14	6	64.48	4	64.40	63.80	2	8,670	0.02%
2018/05/11	2	64.20	3	65.00	64.50	-1	8,955	-0.01%
2018/05/10	3	64.40	7	64.64	64.50	-4	9,567	-0.04%
2018/05/09	2	64.30	6	63.85	63.00	-4	9,803	-0.04%
2018/05/08	9	63.94	16	63.15	63.80	-7	10,168	-0.07%
2018/05/07	12	62.66	5	62.28	62.70	7	10,436	0.07%
2018/05/04	16	60.88	13	60.98	61.20	3	10,847	0.03%
2018/05/03	0	0.00	14	64.66	63.80	-14	10,823	-0.13%
2018/05/02	8	65.71	5	64.72	65.60	3	11,215	0.03%
2018/04/30	0	0.00	2	64.95	65.20	-2	11,407	-0.02%
2018/04/27	1	64.20	0	0.00	64.20	1	11,456	0.01%
2018/04/26	0	0.00	7	64.89	63.50	-7	11,494	-0.06%
2018/04/25	2	64.90	2	65.10	65.50	0	11,423	0.00%
2018/04/24	15	63.11	3	62.73	62.90	12	11,292	0.11%
2018/04/23	7	66.44	9	68.51	66.00	-2	11,038	-0.02%
2018/04/20	17	68.82	6	69.08	68.10	11	10,952	0.10%
2018/04/19	1	67.70	2	68.10	67.80	-1	10,791	-0.01%
2018/04/18	10	69.19	17	68.69	68.50	-7	10,695	-0.07%
2018/04/17	13	73.57	1	74.30	71.00	12	10,337	0.12%
2018/04/16	2	80.20	32	79.37	78.20	-30	10,028	-0.30%
2018/04/13	50	78.40	25	77.90	77.50	25	9,783	0.26%
2018/04/11	0	0.00	1	71.10	71.70	-1	9,583	-0.01%
2018/04/10	1	71.70	4	72.30	71.70	-3	9,573	-0.03%
2018/04/09	5	72.70	1	72.60	72.70	4	9,556	0.04%
2018/04/03	0	0.00	4	71.30	71.20	-4	9,530	-0.04%
2018/03/30	4	73.33	2	73.05	72.70	2	9,500	0.02%
2018/03/28	0	0.00	2	73.30	72.90	-2	9,532	-0.02%
2018/03/27	0	0.00	5	73.20	73.10	-5	9,510	-0.05%
2018/03/23	0	0.00	3	70.63	71.10	-3	9,584	-0.03%
2018/03/22	2	73.30	1	72.40	72.50	1	9,572	0.01%
2018/03/20	3	73.37	0	0.00	73.40	3	9,571	0.03%
2018/03/19	6	74.52	5	74.40	74.10	1	9,578	0.01%
2018/03/16	11	73.94	9	73.98	73.50	2	9,445	0.02%
2018/03/15	1	72.80	3	73.50	72.90	-2	9,417	-0.02%
2018/03/14	2	72.70	1	73.10	71.90	1	9,447	0.01%
2018/03/13	2	73.20	0	0.00	73.20	2	9,506	0.02%
2018/03/12	2	71.85	0	0.00	71.90	2	9,604	0.02%
2018/03/09	3	71.10	2	71.65	70.90	1	9,821	0.01%
2018/03/08	2	72.80	5	72.52	72.10	-3	9,799	-0.03%
2018/03/07	1	70.00	2	69.95	70.20	-1	9,717	-0.01%
2018/03/06	2	70.90	0	0.00	70.00	2	9,756	0.02%
2018/03/02	3	71.20	6	71.07	71.00	-3	9,787	-0.03%
2018/03/01	1	71.80	11	71.57	71.90	-10	9,791	-0.10%
2018/02/27	5	74.58	10	74.49	72.60	-5	9,849	-0.05%
2018/02/26	4	73.55	1	72.70	73.20	3	9,747	0.03%
2018/02/23	8	72.86	2	73.25	72.90	6	9,745	0.06%
2018/02/22	3	72.47	5	73.08	72.50	-2	9,784	-0.02%
2018/02/21	14	73.93	7	71.90	73.70	7	9,834	0.07%
2018/02/12	10	69.57	2	70.10	68.90	8	9,840	0.08%
2018/02/09	11	66.53	9	67.30	69.80	2	9,841	0.02%
2018/02/08	14	72.88	0	0.00	70.80	14	9,486	0.15%
2018/02/07	6	78.87	6	78.02	75.50	0	9,260	0.00%
2018/02/06	6	77.90	10	81.00	76.60	-4	9,230	-0.04%
2018/02/05	9	85.32	24	85.72	85.00	-15	8,934	-0.17%
2018/02/02	22	93.04	23	92.79	91.40	-1	8,933	-0.01%
2018/02/01	10	102.15	129	104.40	101.50	-119	8,656	-1.37%	大賣/鉅額交易
2018/01/31	189	103.57	61	103.90	104.00	128	8,489	1.51%	大買/鉅額交易
2018/01/30	6	100.67	97	101.75	99.50	-91	8,227	-1.11%
2018/01/29	107	100.87	47	100.63	100.50	60	8,091	0.74%	大買/
2018/01/26	38	96.94	18	96.67	96.80	20	7,838	0.26%
2018/01/25	8	94.81	139	93.56	94.70	-131	7,710	-1.70%	大賣/鉅額交易
2018/01/24	353	91.10	251	90.85	92.90	102	7,540	1.35%	大買/大賣/鉅額交易
2018/01/23	4	89.38	8	89.95	88.30	-4	7,405	-0.05%
2018/01/22	3	89.20	7	88.87	88.70	-4	7,440	-0.05%
2018/01/19	3	87.00	0	0.00	86.70	3	7,471	0.04%
2018/01/18	5	87.82	1	88.10	86.70	4	7,480	0.05%
2018/01/17	3	86.80	4	87.05	87.60	-1	7,547	-0.01%
2018/01/16	1	88.40	3	88.00	87.60	-2	7,569	-0.03%
2018/01/15	2	86.30	1	86.40	86.40	1	7,571	0.01%
2018/01/12	1	85.60	0	0.00	86.10	1	7,609	0.01%
2018/01/11	0	0.00	4	84.70	84.70	-4	7,656	-0.05%
2018/01/09	3	86.70	1	86.50	85.80	2	7,898	0.03%
2018/01/08	3	87.30	0	0.00	87.20	3	7,993	0.04%
2018/01/05	4	88.20	16	89.71	87.20	-12	7,976	-0.15%
2018/01/04	1	85.60	0	0.00	85.80	1	7,890	0.01%
2018/01/02	7	83.67	3	84.03	83.70	4	8,156	0.05%