TPK-KY (3673)-凱基-竹科券商分點個股進出

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
36.45
漲跌
▲0.45
漲幅
+1.25%
成交量
1,069張
產業
上市光電類股▲2.00%
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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/23	0	0.00	10	36.26	36.45	-10	2,542	-0.39%
2024/04/22	10	37.10	1	37.00	36.00	9	2,579	0.35%
2024/04/19	0	0.00	0.2	36.00	36.30	-0.2	2,585	-0.01%
2024/04/18	0	0.00	1	38.00	37.70	-1	2,577	-0.04%
2024/04/17	2	37.13	0	0.00	37.00	2	2,582	0.08%
2024/04/15	1	38.30	0	0.00	38.05	1	2,557	0.04%
2024/04/12	13	39.20	26	38.70	38.80	-13	2,563	-0.51%
2024/04/10	1	40.00	5	40.42	40.35	-4	2,595	-0.15%
2024/04/08	14	38.75	24	38.65	38.65	-10	2,582	-0.39%
2024/04/03	13	39.25	0	0.00	39.10	13	2,546	0.51%
2024/04/02	1	38.60	0	0.00	38.60	1	2,462	0.04%
2024/04/01	0	0.00	5	38.40	38.10	-5	2,394	-0.21%
2024/03/28	0	0.00	1	37.10	36.90	-1	2,288	-0.04%
2024/03/27	0	0.00	1	36.30	36.45	-1	2,223	-0.04%
2024/03/19	0	34.30	0	0.00	34.25	0	2,012	0.00%
2024/03/13	0	34.75	0	0.00	34.85	0	1,972	0.00%
2024/03/12	0	0.00	1	35.00	35.05	-1	1,957	-0.05%
2024/03/11	1	33.85	0	0.00	33.85	1	1,933	0.05%
2024/03/08	0	0.00	21	35.05	34.90	-21	1,884	-1.11%
2024/03/07	0	35.20	2	35.03	34.85	-2	1,843	-0.11%
2024/03/06	2	34.75	0	0.00	34.85	2	1,813	0.11%
2024/03/05	2	35.60	0	0.00	35.05	2	1,745	0.11%
2024/03/04	0	0.00	1	35.25	35.00	-1	1,724	-0.06%
2024/02/29	0	34.90	0	0.00	34.95	0	1,718	0.00%
2024/02/27	1	35.35	0	0.00	35.00	1	1,737	0.06%
2024/02/26	1	35.40	2	35.50	35.30	-1	1,740	-0.06%
2024/02/22	0	36.50	0	0.00	36.70	0	1,706	0.00%
2024/02/20	0	0.00	1	36.90	36.95	-1	1,699	-0.06%
2024/02/16	10	36.55	2	37.15	37.35	8	1,662	0.48%
2024/02/05	1	34.40	0	0.00	34.45	1	1,549	0.07%
2024/02/02	0.1	35.07	2	35.20	34.80	-1.9	1,537	-0.13%
2024/01/31	0	35.80	0	0.00	35.70	0	1,501	0.00%
2024/01/29	0	0.00	1	36.90	36.90	-1	1,464	-0.07%
2024/01/26	0	36.40	0	0.00	36.35	0	1,447	0.00%
2024/01/25	0	36.50	0	0.00	36.50	0	1,376	0.00%
2024/01/24	10	36.40	0	0.00	36.70	10	1,352	0.74%
2024/01/19	0	0.00	4	35.50	35.60	-4	1,289	-0.31%
2024/01/18	0	0.00	1	35.75	35.70	-1	1,266	-0.08%
2024/01/17	2	35.07	0	0.00	34.80	2	1,249	0.16%
2024/01/16	4	36.95	1	36.55	36.10	3	1,219	0.25%
2024/01/15	10	36.20	0	0.00	36.25	10	1,173	0.85%
2024/01/12	2	35.50	41	35.62	35.35	-39	1,165	-3.35%
2024/01/11	0	0.00	1	36.30	36.30	-1	1,146	-0.09%
2024/01/10	2	35.40	0	0.00	35.05	2	1,136	0.18%
2024/01/09	1	35.96	0	0.00	35.80	1	1,132	0.09%
2024/01/08	0	36.55	0	0.00	36.50	0	1,113	0.00%
2024/01/05	40.1	37.65	10	38.00	37.40	30.1	1,096	2.74%
2024/01/04	0	36.95	0	0.00	37.05	0	1,012	0.00%
2024/01/03	0	37.68	5.3	37.46	37.25	-5.2	972	-0.54%
2024/01/02	5.3	38.24	11	38.33	38.10	-5.7	907	-0.63%
2023/12/27	1	35.80	0	0.00	35.85	1	808	0.12%
2023/12/26	0	0.00	7	35.35	35.65	-7	809	-0.86%
2023/12/22	0	0.00	2	34.60	34.30	-2	789	-0.25%
2023/12/18	0	35.30	1	35.45	35.05	-1	801	-0.12%
2023/12/14	1	35.25	0	0.00	35.05	1	802	0.12%
2023/12/11	0.1	34.80	11.2	34.69	34.80	-11.1	839	-1.32%
2023/12/08	0	35.00	0	0.00	34.75	0	840	0.00%
2023/12/07	0	35.30	0	0.00	35.25	0	841	0.00%
2023/12/05	1	36.35	0	0.00	36.00	1	842	0.12%
2023/12/01	1	35.60	0	0.00	35.50	1	838	0.12%
2023/11/29	0	0.00	1	35.60	35.50	-1	854	-0.12%
2023/11/27	0	35.60	0	0.00	35.05	0	872	0.00%
2023/11/24	0	36.28	1	36.30	36.05	-1	867	-0.11%
2023/11/17	0	0.00	0.1	34.73	35.20	-0.1	834	-0.01%
2023/11/16	0	0.00	3	34.53	34.85	-3	842	-0.36%
2023/11/15	0	0.00	1	33.80	33.95	-1	832	-0.12%
2023/11/10	0.1	32.93	0	0.00	33.10	0.1	872	0.01%
2023/11/09	0	33.45	0	0.00	32.85	0	885	0.00%
2023/11/06	0	0.00	2	33.10	33.35	-2	1,083	-0.18%
2023/11/03	0	0.00	2	32.75	32.75	-2	1,092	-0.18%
2023/11/02	0	0.00	2	32.45	32.50	-2	1,106	-0.18%
2023/11/01	3	31.95	0	0.00	31.85	3	1,116	0.27%
2023/10/31	2	32.00	1	32.90	32.05	1	1,123	0.09%
2023/10/30	5	32.50	3	32.60	32.35	2	1,151	0.17%
2023/10/27	5	32.25	0	0.00	31.95	5	1,160	0.43%
2023/10/26	1	32.10	0	0.00	32.00	1	1,190	0.08%
2023/10/23	10	32.35	10	32.00	32.00	0	1,233	0.00%
2023/10/20	2	32.35	0	0.00	32.35	2	1,255	0.16%
2023/10/04	2	33.85	0	0.00	34.00	2	1,607	0.12%
2023/10/03	3	34.35	0	0.00	34.35	3	1,641	0.18%
2023/09/26	2	33.70	0	0.00	33.75	2	1,952	0.10%
2023/09/21	10	33.30	0	0.00	33.40	10	2,131	0.47%
2023/09/15	13	34.85	0	0.00	34.55	13	2,680	0.48%
2023/09/12	0	0.00	0.1	34.45	34.50	-0.1	2,885	0.00%
2023/09/04	3	35.40	0	0.00	35.50	3	3,339	0.09%
2023/08/31	0	34.65	0	0.00	34.65	0	3,607	0.00%
2023/08/28	1	34.10	0	0.00	34.10	1	3,974	0.03%
2023/08/25	0	34.45	0	0.00	34.35	0	4,034	0.00%
2023/08/21	1	35.00	0	0.00	34.85	1	4,221	0.02%
2023/08/18	0	34.80	1	35.10	34.35	-1	4,239	-0.02%
2023/08/16	0	34.50	0	0.00	34.50	0	4,380	0.00%
2023/08/15	1	34.60	0	0.00	34.85	1	4,426	0.02%
2023/08/11	1	35.10	0	0.00	35.30	1	4,726	0.02%
2023/08/10	10	36.45	10	35.40	35.40	0	4,741	0.00%
2023/08/09	0	38.50	0	0.00	38.50	0	4,654	0.00%
2023/08/08	0	38.15	0.1	38.15	38.10	-0.1	4,665	0.00%
2023/08/07	0	0.00	10.1	38.60	38.85	-10.1	4,715	-0.21%
2023/08/04	0	38.40	0	0.00	38.90	0	4,781	0.00%
2023/08/02	0	38.75	40	38.24	38.35	-40	4,876	-0.82%
2023/08/01	10	39.05	0	0.00	39.15	10	4,892	0.20%
2023/07/28	0	40.10	0	0.00	39.90	0	5,099	0.00%
2023/07/27	2	40.45	0	0.00	40.45	2	5,096	0.04%
2023/07/25	1	39.80	0	0.00	39.60	1	5,107	0.02%
2023/07/24	0	39.54	0	0.00	39.40	0	5,107	0.00%
2023/07/21	1.1	40.54	0	0.00	40.10	1.1	5,091	0.02%
2023/07/17	1	41.50	0	0.00	41.80	1	5,365	0.02%
2023/07/13	0	0.00	10	41.50	41.50	-10	5,946	-0.17%
2023/07/10	1	42.45	75	42.59	42.45	-74	6,131	-1.21%
2023/07/07	6	43.93	64	43.20	43.10	-58	6,198	-0.94%
2023/07/06	42	45.24	0	0.00	45.30	42	6,206	0.68%
2023/07/05	5	45.67	7	46.17	45.55	-2	6,179	-0.03%
2023/07/04	2	45.58	38	45.77	45.55	-36	6,114	-0.59%
2023/07/03	18	45.44	16.1	45.46	45.35	1.9	6,039	0.03%
2023/06/30	4	43.76	1	44.00	44.30	3	5,949	0.05%
2023/06/29	0	0.00	10	44.05	43.90	-10	5,909	-0.17%
2023/06/28	30	43.34	2	43.20	43.25	28	5,876	0.48%
2023/06/27	14	43.23	1	43.45	43.05	13	5,870	0.22%
2023/06/26	70	44.38	13	44.58	43.95	57	5,812	0.98%
2023/06/21	51.1	45.12	8	45.27	45.05	43.1	5,673	0.76%
2023/06/19	2	40.98	4	41.19	42.50	-2	5,310	-0.04%
2023/06/16	3	41.63	0	0.00	41.85	3	5,255	0.06%
2023/06/15	0	0.00	0.1	42.60	42.65	-0.1	5,181	0.00%
2023/06/14	2	43.15	0	0.00	42.40	2	5,159	0.04%
2023/06/12	1	43.00	20.3	42.50	42.80	-19.3	5,144	-0.38%
2023/06/09	16	43.12	3	43.02	42.75	13	5,135	0.25%
2023/06/08	3	44.00	14	44.18	43.80	-11	5,065	-0.22%
2023/06/07	35	43.51	6	43.26	43.20	29	4,933	0.59%
2023/06/06	1	44.05	6	43.95	43.95	-5	4,808	-0.10%
2023/06/05	0	0.00	11	43.17	42.90	-11	4,731	-0.23%
2023/06/02	23	42.48	10	42.55	42.35	13	4,735	0.27%
2023/06/01	20.1	43.35	68	43.57	43.25	-47.9	4,749	-1.01%
2023/05/31	6	42.53	5	42.50	42.40	1	4,545	0.02%
2023/05/30	3	42.05	41	41.99	42.00	-38	4,518	-0.84%
2023/05/29	0	0.00	21	41.79	41.75	-21	4,490	-0.47%
2023/05/26	2.2	41.18	0	0.00	41.00	2.2	4,527	0.05%
2023/05/25	0	0.00	8	41.80	41.60	-8	4,639	-0.17%
2023/05/24	10	41.55	16	41.63	41.55	-6	4,706	-0.13%
2023/05/23	2	41.95	10	41.60	41.60	-8	4,677	-0.17%
2023/05/22	0.6	41.50	11	41.49	41.60	-10.4	4,624	-0.23%
2023/05/19	0.1	40.00	0	0.00	40.30	0.1	4,515	0.00%
2023/05/18	5.1	40.68	10.1	40.98	40.50	-5	4,443	-0.11%
2023/05/17	0	0.00	13	40.17	40.60	-13	4,302	-0.30%
2023/05/16	0	0.00	1	38.95	38.95	-1	4,083	-0.02%
2023/05/15	0	0.00	6	38.38	38.30	-6	4,023	-0.15%
2023/05/12	5	38.00	0	0.00	38.10	5	4,004	0.12%
2023/05/11	5	38.85	23.5	37.97	37.60	-18.5	3,987	-0.46%
2023/05/10	9	38.69	5	38.45	38.45	4	3,927	0.10%
2023/05/09	0	0.00	2	38.65	39.55	-2	3,851	-0.05%
2023/05/08	2	38.97	1.5	38.95	38.75	0.5	3,758	0.01%
2023/05/05	5	38.24	0	0.00	38.30	5	3,720	0.13%
2023/05/04	2	38.28	5.1	38.42	38.95	-3.1	3,654	-0.08%
2023/05/02	1	37.50	0	0.00	37.50	1	3,473	0.03%
2023/04/28	0.1	37.80	16	37.25	37.35	-15.9	3,468	-0.46%
2023/04/27	17	37.42	0	0.00	37.45	17	3,434	0.50%
2023/04/25	5	36.95	3	37.00	36.90	2	3,382	0.06%
2023/04/24	25	37.80	10	37.70	37.70	15	3,331	0.45%
2023/04/21	2	37.98	5	38.02	37.50	-3	3,281	-0.09%
2023/04/20	54	39.12	22	38.80	38.50	32	3,166	1.01%
2023/04/19	34	42.23	42	41.89	41.25	-8	2,923	-0.27%
2023/04/18	0	0.00	8	41.50	41.50	-8	2,349	-0.34%
2023/04/17	3	38.28	4	38.53	37.75	-1	2,264	-0.04%
2023/04/14	26	38.00	34	37.80	37.90	-8	2,165	-0.37%
2023/04/13	1	36.50	0	0.00	36.25	1	1,988	0.05%
2023/04/12	8	36.88	3.1	36.96	36.80	4.9	1,947	0.25%
2023/04/11	20	36.38	3	36.40	36.40	17	1,843	0.92%
2023/04/10	10	33.75	12	34.70	34.60	-2	1,719	-0.12%
2023/04/07	0	0.00	2	34.30	33.95	-2	1,695	-0.12%
2023/03/31	10	34.30	10	34.25	34.25	0	1,679	0.00%
2023/03/28	0	0.00	1	34.40	34.30	-1	1,666	-0.06%
2023/03/27	5	35.20	1	35.20	35.00	4	1,634	0.24%
2023/03/24	5	35.60	0	0.00	35.30	5	1,629	0.31%
2023/03/23	0	0.00	5	35.31	35.15	-5	1,604	-0.31%
2023/03/22	3	35.53	0	0.00	35.30	3	1,593	0.19%
2023/03/21	2	35.00	0	0.00	34.75	2	1,549	0.13%
2023/03/20	0	0.00	1	34.70	34.75	-1	1,534	-0.07%
2023/03/17	1	34.65	0	0.00	34.35	1	1,525	0.07%
2023/03/16	20	34.35	10	34.10	34.10	10	1,501	0.67%
2023/03/15	10	34.50	10	34.40	34.40	0	1,467	0.00%
2023/03/14	10	35.30	10	35.00	35.00	0	1,453	0.00%
2023/03/13	5	34.20	9	35.06	35.60	-4	1,411	-0.28%
2023/03/10	2	34.88	1	34.90	34.50	1	1,357	0.07%
2023/03/09	1.1	35.75	4	35.56	35.50	-3	1,311	-0.22%
2023/03/08	0.1	36.20	0	0.00	36.10	0.1	1,277	0.00%
2023/03/07	3.4	36.82	0	0.00	36.75	3.4	1,226	0.28%
2023/03/06	30.3	36.63	3	36.57	36.50	27.3	1,156	2.36%
2023/03/02	4	34.13	1	34.05	33.90	3	1,037	0.29%
2023/03/01	1	33.65	2	33.80	33.75	-1	1,000	-0.10%
2023/02/24	2.3	34.11	0	0.00	34.20	2.3	970	0.24%
2023/02/23	10	34.71	4	35.09	35.05	6	888	0.68%
2023/02/22	1	33.90	2	33.28	33.95	-1	712	-0.14%
2023/02/17	0	31.60	0	0.00	31.20	0	600	0.00%
2023/02/16	0	31.25	0	0.00	31.20	0	612	0.00%
2023/02/15	0	31.10	0	0.00	30.85	0	621	0.00%
2023/02/13	10	30.45	0	0.00	30.50	10	624	1.60%
2023/02/10	0	0.00	10	30.85	30.70	-10	632	-1.58%
2023/02/03	0	0.00	10	31.45	31.35	-10	634	-1.58%
2023/01/17	10	29.55	2	29.45	29.45	8	673	1.19%
2023/01/16	10	29.60	10	29.50	29.55	0	677	0.00%
2023/01/11	10	30.05	10	30.10	30.05	0	709	0.00%
2023/01/09	10	30.00	0	0.00	30.05	10	709	1.41%
2022/12/30	10	29.50	10	29.45	29.45	0	788	0.00%
2022/12/09	0	0.00	10	30.45	30.40	-10	885	-1.13%
2022/12/07	0	30.60	0	0.00	30.45	0	897	0.00%
2022/11/30	0	31.90	0	0.00	31.80	0	891	0.00%
2022/11/23	3	31.35	0	0.00	31.15	3	923	0.32%
2022/11/03	0	0.00	3	29.70	29.70	-3	1,276	-0.23%
2022/10/28	3	28.35	0	0.00	28.10	3	1,268	0.24%
2022/10/03	2	30.80	0	0.00	31.25	2	1,174	0.17%
2022/09/21	0	0.00	10	35.00	34.90	-10	1,165	-0.86%
2022/09/16	10	35.00	0	0.00	35.00	10	1,189	0.84%
2022/09/12	0	0.00	11	35.55	35.95	-11	1,209	-0.91%
2022/09/07	6	34.65	0	0.00	34.40	6	1,216	0.49%
2022/09/06	5	34.61	0	0.00	34.55	5	1,214	0.41%
2022/08/30	3	36.40	0	0.00	36.35	3	1,181	0.25%
2022/08/29	1	36.05	0	0.00	36.05	1	1,214	0.08%
2022/08/23	1	36.30	0	0.00	36.40	1	1,050	0.10%
2022/08/22	1	37.10	1	36.45	36.35	0	1,010	0.00%
2022/08/19	1	35.75	4	35.80	36.10	-3	934	-0.32%
2022/08/16	1	33.90	0	0.00	33.90	1	879	0.11%
2022/08/09	0	0.00	4	34.55	34.45	-4	852	-0.47%
2022/07/06	1	32.30	0	0.00	32.30	1	1,054	0.09%
2022/07/01	2	32.55	0	0.00	32.35	2	1,134	0.18%
2022/06/29	0	0.00	1	34.50	34.85	-1	1,119	-0.09%
2022/06/27	1	34.55	0	0.00	35.10	1	1,115	0.09%
2022/06/22	2	33.05	0	0.00	33.00	2	1,095	0.18%
2022/06/16	5	34.80	0	0.00	34.25	5	1,090	0.46%
2022/06/08	1	35.20	0	0.00	34.75	1	1,140	0.09%
2022/06/07	3	35.45	3	35.25	35.20	0	1,149	0.00%
2022/05/18	0	0.00	2	32.75	32.90	-2	1,250	-0.16%
2022/05/16	1	31.95	0	0.00	32.15	1	1,263	0.08%
2022/05/10	2	31.10	0	0.00	31.90	2	1,230	0.16%
2022/05/09	16	32.08	14	31.74	31.85	2	1,214	0.16%
2022/05/06	5	33.40	0	0.00	33.30	5	1,180	0.42%
2022/05/05	3	34.20	0	0.00	34.20	3	1,167	0.26%
2022/04/29	0.1	34.20	0	0.00	34.35	0.1	1,190	0.01%
2022/04/28	2	34.00	0	0.00	34.10	2	1,201	0.17%
2022/04/27	0	0.00	6	34.00	34.05	-6	1,193	-0.50%
2022/04/26	2	34.90	1	35.10	35.10	1	1,183	0.08%
2022/04/25	2	35.25	0	0.00	35.05	2	1,181	0.17%
2022/04/12	5	35.50	0	0.00	35.85	5	1,604	0.31%
2022/04/11	10	36.20	10	36.10	36.10	0	1,606	0.00%
2022/04/07	16	35.56	0	0.00	35.20	16	1,597	1.00%
2022/03/28	0	0.00	43	37.10	37.35	-43	1,607	-2.67%
2022/03/25	0	0.00	89	37.97	37.70	-89	1,623	-5.48%
2022/03/24	0	0.00	71	37.84	37.80	-71	1,634	-4.35%
2022/03/23	1	38.10	97	38.24	38.10	-96	1,637	-5.86%
2022/03/16	0	0.00	7.1	36.29	36.35	-7.1	1,713	-0.41%
2022/03/15	5	36.83	0	0.00	36.60	5	1,721	0.29%
2022/03/11	1	37.25	0	0.00	37.40	1	1,744	0.06%
2022/03/08	5	36.00	0	0.00	35.55	5	1,740	0.29%
2022/03/07	10	36.90	0	0.00	36.90	10	1,716	0.58%
2022/03/04	5	37.80	0	0.00	37.80	5	1,706	0.29%
2022/03/03	0	0.00	2	38.00	38.15	-2	1,729	-0.12%
2022/03/02	9	37.84	0	0.00	37.90	9	1,749	0.51%
2022/02/25	9	38.43	0	0.00	38.45	9	1,758	0.51%
2022/01/25	3	39.70	0	0.00	39.45	3	2,196	0.14%
2022/01/21	10	40.30	10	40.02	40.10	0	2,545	0.00%
2022/01/13	10	41.85	10	41.78	41.80	0	2,904	0.00%
2022/01/12	1	42.10	200	42.58	41.80	-199	2,903	-6.85%	大賣/鉅額交易
2022/01/11	0	0.00	2	42.80	42.65	-2	2,885	-0.07%
2022/01/10	4	42.70	0	0.00	42.70	4	2,863	0.14%
2022/01/07	213	45.23	9	45.23	43.70	204	2,813	7.25%	大買/鉅額交易
2022/01/06	0	0.00	17	43.90	44.00	-17	2,553	-0.67%
2022/01/05	0	0.00	2	42.75	43.00	-2	2,521	-0.08%
2022/01/03	1	42.60	13	42.67	42.70	-12	2,526	-0.47%
2021/12/30	0.3	43.90	2	43.63	43.45	-1.7	2,520	-0.07%
2021/12/29	0	0.00	6	43.30	43.50	-6	2,512	-0.24%
2021/12/28	0	0.00	1	43.65	43.30	-1	2,529	-0.04%
2021/12/27	12	43.67	2	43.40	43.10	10	2,544	0.39%
2021/12/23	0	0.00	2	42.90	42.95	-2	2,583	-0.08%
2021/12/17	0	0.00	15	42.20	42.10	-15	2,564	-0.58%
2021/12/13	2	42.35	0	0.00	42.50	2	2,648	0.08%
2021/12/07	0	0.00	1	41.25	41.30	-1	2,596	-0.04%
2021/12/06	0	0.00	1	40.75	41.40	-1	2,593	-0.04%
2021/12/02	1	40.00	0	0.00	40.25	1	2,646	0.04%
2021/11/29	1	40.30	0	0.00	39.90	1	2,644	0.04%
2021/11/25	1	42.70	0	0.00	41.90	1	2,608	0.04%
2021/11/23	0	0.00	1	41.90	41.80	-1	2,568	-0.04%
2021/11/22	5	41.95	6	42.16	42.25	-1	2,566	-0.04%
2021/11/19	0	0.00	2	41.55	41.40	-2	2,548	-0.08%
2021/11/18	1	40.65	1	41.40	41.35	0	2,535	0.00%
2021/11/17	3	40.67	0	0.00	40.65	3	2,472	0.12%
2021/11/16	12	41.27	10	41.21	41.15	2	2,434	0.08%
2021/11/15	10	41.75	1	41.60	41.85	9	2,433	0.37%
2021/11/11	1	41.40	0	0.00	40.80	1	2,417	0.04%
2021/11/08	0	0.00	10	40.70	40.75	-10	2,433	-0.41%
2021/11/05	1	40.65	1	40.30	40.40	0	2,501	0.00%
2021/11/04	15	41.27	10	41.01	41.05	5	2,504	0.20%
2021/11/03	1	41.50	2	41.25	41.30	-1	2,493	-0.04%
2021/11/02	1	40.80	0	0.00	40.75	1	2,478	0.04%
2021/11/01	3	43.42	16	42.97	43.20	-13	2,378	-0.55%
2021/10/29	22	42.73	17	42.88	42.50	5	2,209	0.23%
2021/10/28	5	39.95	10	43.19	44.30	-5	2,034	-0.25%
2021/10/27	1	40.20	2	39.63	40.30	-1	1,858	-0.05%
2021/10/26	5	39.99	0	0.00	39.95	5	1,849	0.27%
2021/10/25	33	40.98	16	40.47	41.05	17	1,805	0.94%
2021/10/21	2	37.90	2	38.50	37.90	0	1,724	0.00%
2021/10/20	2	38.00	2	38.55	37.95	0	1,724	0.00%
2021/10/19	1	37.60	0	0.00	38.35	1	1,730	0.06%
2021/10/15	2	37.60	0	0.00	37.35	2	1,774	0.11%
2021/10/12	2	37.53	0	0.00	37.60	2	1,807	0.11%
2021/10/08	0	0.00	0	38.60	38.30	0	1,809	0.00%
2021/10/07	0	0.00	1	38.10	38.95	-1	1,828	-0.05%
2021/10/06	1	37.75	0	0.00	37.75	1	1,851	0.05%
2021/09/30	0	0.00	7	38.51	38.95	-7	1,909	-0.37%
2021/09/29	2	37.25	0	0.00	37.40	2	1,875	0.11%
2021/09/27	1	37.80	0	0.00	37.90	1	1,906	0.05%
2021/09/24	1	37.50	0	0.00	37.30	1	1,926	0.05%
2021/09/23	3	37.38	0	0.00	37.35	3	1,968	0.15%
2021/09/22	1	37.65	0	0.00	37.20	1	2,133	0.05%
2021/09/10	0	0.00	2	38.35	38.10	-2	2,081	-0.10%
2021/09/08	22	37.51	10	36.80	36.85	12	2,092	0.57%
2021/09/07	0.1	39.00	0	0.00	38.90	0.1	2,062	0.00%
2021/09/01	1	39.70	1	39.90	39.95	0	2,137	0.00%
2021/08/25	0	0.00	7	40.04	40.20	-7	2,230	-0.31%
2021/08/23	0	0.00	2	39.30	39.35	-2	2,314	-0.09%
2021/08/20	2	38.45	0	0.00	38.30	2	2,358	0.08%
2021/08/18	15	38.97	15	38.80	39.25	0	2,402	0.00%
2021/08/13	5	39.17	0	0.00	39.10	5	2,458	0.20%
2021/08/12	15	40.69	15	40.15	39.90	0	2,487	0.00%
2021/08/11	17	40.65	1	39.70	39.80	16	2,508	0.64%
2021/08/10	4	41.81	15	41.73	41.50	-11	2,514	-0.44%
2021/08/09	5	42.63	0	0.00	42.35	5	2,621	0.19%
2021/08/06	12	42.98	0	0.00	42.85	12	2,716	0.44%
2021/08/04	0	0.00	1	43.00	43.00	-1	3,226	-0.03%
2021/08/03	10	42.90	0	0.00	42.45	10	3,432	0.29%
2021/07/30	8	42.80	8	43.50	42.90	0	3,725	0.00%
2021/07/29	10	43.00	10	43.20	43.00	0	3,796	0.00%
2021/07/28	13	43.62	10	43.05	42.85	3	3,976	0.08%
2021/07/27	1	43.95	0	0.00	43.65	1	4,514	0.02%
2021/07/26	10	44.05	10	43.99	44.00	0	4,858	0.00%
2021/07/23	0	0.00	1	44.80	44.80	-1	5,104	-0.02%
2021/07/22	0	0.00	2	44.15	44.20	-2	5,665	-0.04%
2021/07/21	0	0.00	14	44.60	43.70	-14	6,053	-0.23%
2021/07/20	0	0.00	10	44.40	44.35	-10	6,129	-0.16%
2021/07/19	1	45.00	0	0.00	44.95	1	6,169	0.02%
2021/07/15	2	45.10	0	0.00	45.10	2	6,322	0.03%
2021/07/14	1	45.60	1	45.45	45.30	0	6,380	0.00%
2021/07/13	6	45.00	6	45.50	44.95	0	6,548	0.00%
2021/07/09	0	0.00	3	44.50	44.65	-3	6,681	-0.04%
2021/07/08	16	45.43	1	45.40	45.30	15	6,699	0.22%
2021/07/07	2	46.00	0	0.00	46.20	2	6,695	0.03%
2021/07/01	1	46.70	0	0.00	46.15	1	6,973	0.01%
2021/06/29	38	48.21	41	47.73	46.95	-3	6,981	-0.04%
2021/06/28	1	46.00	0	0.00	46.25	1	6,865	0.01%
2021/06/25	0	0.00	1	46.60	46.45	-1	7,048	-0.01%
2021/06/24	11	46.39	25	46.44	46.35	-14	7,075	-0.20%
2021/06/23	17	46.12	3	46.00	46.60	14	7,087	0.20%
2021/06/22	1	45.50	0	0.00	45.25	1	7,092	0.01%
2021/06/21	0	0.00	5	46.15	45.15	-5	7,091	-0.07%
2021/06/18	5	46.55	0	0.00	46.25	5	7,147	0.07%
2021/06/16	3	46.03	1	46.40	45.60	2	7,202	0.03%
2021/06/15	0	0.00	1	46.35	46.10	-1	7,209	-0.01%
2021/06/11	0	0.00	1	46.50	46.10	-1	7,259	-0.01%
2021/06/09	10	46.00	0	0.00	45.75	10	7,290	0.14%
2021/06/07	1	45.65	2	44.75	45.95	-1	7,389	-0.01%
2021/06/04	1	46.30	0	0.00	46.25	1	7,465	0.01%
2021/06/03	0	0.00	3	47.18	47.10	-3	7,645	-0.04%
2021/06/02	1	46.25	0	0.00	46.65	1	7,765	0.01%
2021/06/01	6	47.08	13	47.42	47.30	-7	7,887	-0.09%
2021/05/31	4	46.60	5	46.53	46.10	-1	7,998	-0.01%
2021/05/28	2	46.15	0	0.00	46.20	2	8,104	0.02%
2021/05/24	1	45.25	0	0.00	45.35	1	9,303	0.01%
2021/05/21	8	45.00	8	44.88	44.65	0	9,294	0.00%
2021/05/20	60	45.51	6	45.45	44.20	54	9,300	0.58%
2021/05/19	0	0.00	4	45.15	45.55	-4	9,265	-0.04%
2021/05/18	5	44.26	4	44.81	45.30	1	9,254	0.01%
2021/05/17	19	44.91	458	44.93	43.40	-439	9,214	-4.76%	大賣/鉅額交易
2021/05/14	4	49.46	6	48.69	48.20	-2	9,147	-0.02%
2021/05/13	3	50.23	8	49.00	48.70	-5	9,073	-0.06%
2021/05/12	228	52.11	21	52.77	50.20	207	8,880	2.33%	大買/鉅額交易
2021/05/11	7	50.86	6	51.92	51.00	1	8,570	0.01%
2021/05/10	201	52.32	8	52.33	52.10	193	8,381	2.30%	大買/鉅額交易
2021/05/07	22	51.95	31	51.80	51.80	-9	8,306	-0.11%
2021/05/06	321	49.52	24	49.18	49.55	297	8,117	3.66%	大買/鉅額交易
2021/05/05	37	50.19	30	49.85	49.10	7	8,057	0.09%
2021/05/04	32	51.79	16	52.43	49.45	16	7,886	0.20%
2021/05/03	18	54.38	13	54.34	54.30	5	7,340	0.07%
2021/04/29	7	55.49	9	55.63	54.20	-2	7,002	-0.03%
2021/04/28	23	55.69	12	56.18	55.40	11	6,796	0.16%
2021/04/27	9	53.46	15	54.47	56.70	-6	6,320	-0.09%
2021/04/26	8	51.30	2	52.00	51.60	6	5,953	0.10%
2021/04/23	3	50.90	2	50.70	50.70	1	5,875	0.02%
2021/04/22	2	50.30	3	50.20	49.50	-1	5,964	-0.02%
2021/04/21	3	51.10	0	0.00	50.60	3	5,941	0.05%
2021/04/20	9	51.24	0	0.00	51.50	9	5,881	0.15%
2021/04/19	11	51.52	3	51.93	51.10	8	5,832	0.14%
2021/04/16	0	0.00	2	50.75	49.85	-2	5,667	-0.04%
2021/04/15	0	0.00	3	49.80	49.55	-3	5,648	-0.05%
2021/04/14	3	46.80	0	0.00	47.75	3	5,601	0.05%
2021/04/13	0	0.00	3	49.60	48.65	-3	5,604	-0.05%
2021/04/12	1	49.55	0	0.00	49.35	1	5,568	0.02%
2021/04/09	4	50.34	4	49.58	49.50	0	5,567	0.00%
2021/04/08	1	52.60	6	52.35	52.20	-5	5,458	-0.09%
2021/04/07	2	51.00	7	51.10	51.50	-5	5,365	-0.09%
2021/04/06	1	50.80	1	50.90	50.80	0	5,325	0.00%
2021/03/31	1	50.30	0	0.00	50.20	1	5,278	0.02%
2021/03/30	2	50.90	0	0.00	50.90	2	5,252	0.04%
2021/03/25	1	50.00	1	50.50	50.10	0	5,086	0.00%
2021/03/23	4	51.20	2	50.50	49.70	2	5,191	0.04%
2021/03/22	0	0.00	1	50.50	50.50	-1	5,131	-0.02%
2021/03/19	1	50.00	1	49.90	49.55	0	5,117	0.00%
2021/03/18	6	49.63	0	0.00	49.60	6	5,131	0.12%
2021/03/16	0	0.00	1	49.90	49.30	-1	5,242	-0.02%
2021/03/10	0	0.00	1	50.50	50.30	-1	5,244	-0.02%
2021/03/09	1	51.10	1	51.00	51.30	0	5,193	0.00%
2021/03/08	1	49.95	3	50.23	49.85	-2	5,083	-0.04%
2021/03/05	9	49.77	5	50.46	49.15	4	5,033	0.08%
2021/03/03	4	48.79	3	48.72	49.10	1	4,795	0.02%
2021/03/02	36	49.47	36	49.80	48.10	0	4,671	0.00%
2021/02/26	6	49.20	45	49.46	50.20	-39	4,017	-0.97%
2021/02/25	0	0.00	2	45.55	45.65	-2	3,412	-0.06%
2021/02/24	2	45.95	0	0.00	45.10	2	3,427	0.06%
2021/02/22	0	0.00	12	45.50	45.80	-12	3,448	-0.35%
2021/02/17	5	43.83	0	0.00	43.60	5	3,462	0.14%
2021/02/03	0	0.00	1	42.70	42.65	-1	3,446	-0.03%
2021/02/02	0	0.00	9	43.05	42.65	-9	3,526	-0.26%
2021/01/29	12	42.92	16	42.35	42.60	-4	3,822	-0.10%
2021/01/27	25	43.80	24	43.87	43.80	1	3,789	0.03%
2021/01/26	17	43.68	15	43.60	43.15	2	3,780	0.05%
2021/01/25	17	43.43	15	43.68	43.55	2	3,784	0.05%
2021/01/22	11	42.63	10	43.00	43.15	1	3,775	0.03%
2021/01/21	12	42.80	20	43.26	42.60	-8	3,768	-0.21%
2021/01/20	16	44.08	1	45.50	43.45	15	3,747	0.40%
2021/01/19	4	46.04	5	45.85	45.50	-1	3,658	-0.03%
2021/01/18	13	45.80	0	0.00	46.20	13	3,642	0.36%
2021/01/15	0	0.00	3	45.95	45.65	-3	3,672	-0.08%
2021/01/14	0	0.00	2	46.20	46.15	-2	3,537	-0.06%
2021/01/13	0	0.00	2	45.40	44.65	-2	3,498	-0.06%
2021/01/12	16	44.47	0	0.00	44.15	16	3,495	0.46%
2021/01/11	2	44.20	3	45.22	45.25	-1	3,491	-0.03%
2021/01/08	12	44.31	18	44.41	44.30	-6	3,529	-0.17%
2020/12/30	0	0.00	8	46.30	46.50	-8	3,450	-0.23%
2020/12/28	1	46.70	0	0.00	46.60	1	3,419	0.03%
2020/12/24	0	0.00	53	45.76	45.65	-53	3,385	-1.57%
2020/12/23	29	45.08	21	45.15	45.00	8	3,362	0.24%
2020/12/22	40	46.44	0	0.00	45.60	40	3,377	1.18%
2020/12/21	0	0.00	4	46.55	46.60	-4	3,399	-0.12%
2020/12/18	10	46.30	10	46.50	46.50	0	3,378	0.00%
2020/12/17	0	0.00	2	45.50	45.85	-2	3,335	-0.06%
2020/12/16	10	44.25	10	44.40	44.35	0	3,283	0.00%
2020/12/15	7	44.08	2	44.05	43.90	5	3,294	0.15%
2020/12/11	19	44.76	13	44.05	44.20	6	3,371	0.18%
2020/12/08	5	47.85	7	47.92	47.65	-2	3,227	-0.06%
2020/12/07	8	48.22	1	47.85	48.10	7	3,192	0.22%
2020/12/04	2	48.00	3	47.43	47.50	-1	3,174	-0.03%
2020/12/03	3	48.05	1	47.65	47.30	2	3,190	0.06%
2020/12/02	6	48.03	0	0.00	48.00	6	3,185	0.19%
2020/12/01	0	0.00	3	47.58	47.45	-3	3,154	-0.10%
2020/11/30	1	46.35	0	0.00	46.80	1	3,153	0.03%
2020/11/27	10	46.75	1	46.90	46.70	9	3,468	0.26%
2020/11/26	1	46.35	0	0.00	46.45	1	3,661	0.03%
2020/11/25	0	0.00	10	46.45	46.10	-10	3,683	-0.27%
2020/11/24	11	45.87	1	45.85	45.90	10	3,694	0.27%
2020/11/23	0	0.00	10	46.40	46.30	-10	3,682	-0.27%
2020/11/20	1	46.10	0	0.00	46.20	1	3,695	0.03%
2020/11/17	15	46.00	12	45.72	45.75	3	3,721	0.08%
2020/11/16	2	46.40	0	0.00	46.30	2	3,831	0.05%
2020/11/13	5	45.63	3	45.80	45.75	2	3,907	0.05%
2020/11/12	12	45.75	15	45.72	45.55	-3	3,977	-0.08%
2020/11/11	5	46.40	1	46.55	46.55	4	3,953	0.10%
2020/11/10	0	0.00	1	46.10	46.10	-1	4,035	-0.02%
2020/11/09	3	46.98	2	46.90	46.35	1	4,039	0.02%
2020/11/06	2	48.60	1	48.15	48.20	1	3,974	0.03%
2020/11/05	6	51.00	4	50.70	50.90	2	3,849	0.05%
2020/11/02	1	49.35	0	0.00	49.05	1	4,324	0.02%
2020/10/28	1	50.00	0	0.00	49.60	1	5,864	0.02%
2020/10/26	1	51.40	1	51.60	51.30	0	6,158	0.00%
2020/10/23	2	53.05	3	52.80	52.30	-1	6,175	-0.02%
2020/10/22	0	0.00	21	51.80	52.10	-21	6,157	-0.34%
2020/10/20	10	51.25	0	0.00	51.60	10	6,186	0.16%
2020/10/19	10	51.60	0	0.00	51.90	10	6,246	0.16%
2020/10/16	10	51.90	12	51.48	51.10	-2	6,416	-0.03%
2020/10/15	1	52.40	7	52.39	52.50	-6	6,494	-0.09%
2020/10/13	0	0.00	3	50.40	50.50	-3	6,414	-0.05%
2020/10/08	1	50.00	1	49.90	49.85	0	6,384	0.00%
2020/10/07	1	49.85	0	0.00	49.80	1	6,400	0.02%
2020/10/06	0	0.00	20	50.00	50.00	-20	6,421	-0.31%
2020/09/28	0	0.00	10	48.70	48.70	-10	6,576	-0.15%
2020/09/25	10	49.38	6	47.70	47.65	4	6,644	0.06%
2020/09/24	12	49.64	0	0.00	49.05	12	6,633	0.18%
2020/09/22	7	51.23	8	51.05	51.00	-1	6,726	-0.01%
2020/09/21	10	52.48	1	52.20	51.90	9	6,730	0.13%
2020/09/18	5	52.70	1	52.40	53.00	4	6,713	0.06%
2020/09/17	11	52.77	6	52.38	52.30	5	6,733	0.07%
2020/09/16	30	51.98	0	0.00	51.80	30	6,734	0.45%
2020/09/15	10	52.23	0	0.00	52.80	10	6,707	0.15%
2020/09/14	1	50.60	0	0.00	50.40	1	6,698	0.01%
2020/09/11	1	49.90	0	0.00	49.70	1	6,744	0.01%
2020/09/10	31	50.62	35	50.11	50.00	-4	6,757	-0.06%
2020/09/09	2	49.30	0	0.00	50.60	2	6,774	0.03%
2020/09/08	100	50.48	106	50.01	50.00	-6	6,791	-0.09%	大賣/
2020/09/07	20	52.89	20	51.51	51.00	0	6,866	0.00%
2020/09/04	9.1	52.12	5	52.32	52.60	4.1	7,056	0.06%
2020/09/03	76	53.80	75	53.32	53.30	1	7,034	0.01%
2020/09/02	31	54.16	28	54.55	53.60	3	6,995	0.04%
2020/09/01	6.9	54.10	5	53.30	54.10	1.9	6,747	0.03%
2020/08/27	12	50.54	12	50.10	49.90	0	6,667	0.00%
2020/08/25	0	0.00	6	51.15	50.90	-6	6,813	-0.09%
2020/08/24	1	50.40	1	50.40	50.40	0	6,799	0.00%
2020/08/21	3	50.87	0	0.00	51.00	3	6,832	0.04%
2020/08/20	2	50.00	1	52.30	50.00	1	6,892	0.01%
2020/08/19	0	0.00	1	55.10	53.20	-1	6,765	-0.01%
2020/08/18	1	53.80	0	0.00	53.70	1	6,689	0.01%
2020/08/17	1	53.40	0	0.00	53.50	1	6,637	0.02%
2020/08/14	0	0.00	10	53.80	53.90	-10	6,688	-0.15%
2020/08/13	1	52.90	2	53.00	53.00	-1	6,593	-0.02%
2020/08/12	3	53.63	5	54.04	53.30	-2	6,543	-0.03%
2020/08/11	0	0.00	1	55.00	55.30	-1	6,474	-0.02%
2020/08/10	1	56.50	7	54.93	54.70	-6	6,424	-0.09%
2020/08/07	6	57.17	2	55.40	55.10	4	6,362	0.06%
2020/08/06	11	57.62	7	57.97	58.40	4	6,139	0.07%
2020/08/05	7	56.96	20	57.18	58.00	-13	6,004	-0.22%
2020/08/04	70	57.57	82	57.63	57.50	-12	5,790	-0.21%
2020/08/03	33	54.18	53	55.44	56.20	-20	5,322	-0.38%
2020/07/31	1	51.90	12	51.89	51.90	-11	4,519	-0.24%
2020/07/30	0	0.00	12	46.83	47.20	-12	4,277	-0.28%
2020/07/29	3	45.80	0	0.00	46.25	3	4,222	0.07%
2020/07/28	8	44.96	2	45.45	44.50	6	4,215	0.14%
2020/07/24	0	0.00	1	46.20	46.05	-1	4,246	-0.02%
2020/07/23	3	47.78	2	47.00	47.15	1	4,253	0.02%
2020/07/22	5	48.35	18	48.13	47.80	-13	4,254	-0.31%
2020/07/21	16	46.30	15	47.34	47.70	1	4,074	0.02%
2020/07/20	0	0.00	3	45.37	45.85	-3	3,959	-0.08%
2020/07/16	6	45.30	3	45.18	45.00	3	4,052	0.07%
2020/07/14	2	45.00	0	0.00	45.00	2	4,213	0.05%
2020/07/13	4	45.20	0	0.00	45.90	4	4,265	0.09%
2020/07/10	1	46.60	8	46.10	44.85	-7	4,348	-0.16%
2020/07/09	5	47.00	5	47.05	46.60	0	4,459	0.00%
2020/07/08	10	46.85	3	46.95	46.85	7	4,491	0.16%
2020/07/07	5	46.95	0	0.00	46.80	5	4,490	0.11%
2020/07/06	0	0.00	16	47.81	47.75	-16	4,560	-0.35%
2020/07/03	10	46.90	1	47.20	46.90	9	4,534	0.20%
2020/07/02	21	47.06	30	47.23	47.35	-9	4,543	-0.20%
2020/07/01	2	47.98	19	47.42	47.30	-17	4,521	-0.38%
2020/06/30	10	46.70	3	46.50	46.45	7	4,446	0.16%
2020/06/29	4	46.05	4	46.10	46.05	0	4,461	0.00%
2020/06/24	8	46.59	5	46.65	46.80	3	4,460	0.07%
2020/06/23	40	46.66	8	46.21	45.90	32	4,455	0.72%
2020/06/22	15	46.83	30	46.26	46.60	-15	4,438	-0.34%
2020/06/19	14	45.58	7	45.86	46.00	7	4,461	0.16%
2020/06/18	16	44.82	1	44.80	45.10	15	4,426	0.34%
2020/06/17	3	45.40	6	45.60	45.05	-3	4,391	-0.07%
2020/06/16	6	45.42	0	0.00	45.60	6	4,417	0.14%
2020/06/15	0	0.00	8	46.49	45.00	-8	4,478	-0.18%
2020/06/12	11	45.82	2	46.05	46.50	9	4,474	0.20%
2020/06/11	3	45.95	6	47.04	46.30	-3	4,393	-0.07%
2020/06/10	0	0.00	2	45.08	45.30	-2	4,204	-0.05%
2020/06/09	7	45.20	0	0.00	44.85	7	4,267	0.16%
2020/06/08	10	45.43	0	0.00	45.30	10	4,328	0.23%
2020/06/05	14	45.63	14	44.70	45.85	0	4,260	0.00%
2020/06/04	0	0.00	2	44.10	44.20	-2	4,175	-0.05%
2020/06/03	2	45.10	0	0.00	44.65	2	4,185	0.05%
2020/06/02	14	44.41	17	44.59	45.00	-3	4,107	-0.07%
2020/06/01	2	43.35	3	43.43	43.45	-1	3,947	-0.03%
2020/05/29	0	0.00	1	42.30	42.40	-1	3,925	-0.03%
2020/05/28	4	43.05	2	42.93	42.15	2	3,943	0.05%
2020/05/27	13	43.02	9	42.82	42.80	4	3,904	0.10%
2020/05/26	1	42.10	5	42.00	42.55	-4	3,843	-0.10%
2020/05/25	1	41.45	0	0.00	42.25	1	3,839	0.03%
2020/05/21	0	0.00	2	42.80	41.80	-2	3,876	-0.05%
2020/05/20	1	41.40	0	0.00	41.20	1	3,805	0.03%
2020/05/19	1	40.35	0	0.00	41.45	1	3,818	0.03%
2020/05/15	0	0.00	6	40.33	40.00	-6	3,860	-0.16%
2020/05/14	1	40.80	6	41.65	40.60	-5	3,874	-0.13%
2020/05/13	5	42.55	0	0.00	42.40	5	3,844	0.13%
2020/05/12	4	42.63	0	0.00	42.75	4	3,841	0.10%
2020/05/08	1	41.90	0	0.00	41.85	1	3,837	0.03%
2020/05/06	2	41.25	0	0.00	41.00	2	3,807	0.05%
2020/05/04	0	0.00	2	41.10	40.90	-2	3,857	-0.05%
2020/04/30	1	42.05	0	0.00	42.05	1	3,858	0.03%
2020/04/29	6	42.98	3	42.95	42.50	3	3,850	0.08%
2020/04/28	0	0.00	5	43.20	42.45	-5	3,845	-0.13%
2020/04/27	12	42.78	9	42.57	42.75	3	3,893	0.08%
2020/04/24	0	0.00	6	41.28	41.30	-6	3,820	-0.16%
2020/04/22	0	0.00	6	40.81	41.25	-6	3,804	-0.16%
2020/04/21	2	40.40	22	40.87	39.80	-20	3,766	-0.53%
2020/04/20	0	0.00	2	42.20	42.20	-2	3,695	-0.05%
2020/04/17	18	42.63	6	42.05	41.60	12	3,670	0.33%
2020/04/16	1	42.10	0	0.00	42.35	1	3,527	0.03%
2020/04/15	4	41.59	0	0.00	41.00	4	3,469	0.12%
2020/04/14	0	0.00	14	41.06	41.50	-14	3,430	-0.41%
2020/04/13	0	0.00	1	39.50	38.85	-1	3,288	-0.03%
2020/04/10	2	38.50	0	0.00	38.55	2	3,252	0.06%
2020/04/09	11	39.78	0	0.00	38.55	11	3,263	0.34%
2020/04/08	6	37.78	0	0.00	37.50	6	3,168	0.19%
2020/03/30	0	0.00	2	34.40	35.00	-2	3,082	-0.06%
2020/03/27	0	0.00	10	35.90	34.80	-10	3,074	-0.33%
2020/03/25	10	35.60	1	35.00	35.45	9	2,985	0.30%
2020/03/23	2	33.00	0	0.00	32.65	2	2,919	0.07%
2020/03/20	2	32.70	3	33.67	34.00	-1	2,908	-0.03%
2020/03/19	6	33.66	15	32.80	31.70	-9	2,868	-0.31%
2020/03/18	0	0.00	5	35.90	35.20	-5	2,785	-0.18%
2020/03/17	14	35.83	7	36.68	36.00	7	2,738	0.26%
2020/03/16	3	38.97	12	37.80	37.00	-9	2,702	-0.33%
2020/03/13	7	38.18	15	38.65	39.05	-8	2,719	-0.29%
2020/03/12	0	0.00	1	43.70	42.10	-1	2,630	-0.04%
2020/03/11	2	45.38	0	0.00	45.00	2	2,538	0.08%
2020/03/10	2	43.95	0	0.00	44.80	2	2,521	0.08%
2020/03/09	0	0.00	2	44.35	44.55	-2	2,495	-0.08%
2020/03/03	1	45.85	0	0.00	46.85	1	2,464	0.04%
2020/02/27	8	45.83	0	0.00	44.85	8	2,427	0.33%
2020/02/25	11	46.36	4	47.08	46.90	7	2,365	0.30%
2020/02/20	4	47.80	0	0.00	47.80	4	2,337	0.17%
2020/02/19	0	0.00	1	48.95	48.20	-1	2,331	-0.04%
2020/02/18	1	47.95	3	47.95	48.40	-2	2,295	-0.09%
2020/02/17	10	48.21	7	48.28	48.30	3	2,334	0.13%
2020/02/14	0	0.00	3	47.40	47.45	-3	2,350	-0.13%
2020/02/12	2	46.60	2	46.95	47.40	0	2,698	0.00%
2020/02/11	3	46.15	3	46.35	46.35	0	2,854	0.00%
2020/02/10	4	44.65	4	45.00	45.05	0	3,051	0.00%
2020/02/07	3	45.57	3	45.30	45.30	0	3,249	0.00%
2020/02/06	1	46.60	1	46.85	46.75	0	3,275	0.00%
2020/02/05	3	46.55	0	0.00	46.10	3	3,350	0.09%
2020/02/04	5	47.18	0	0.00	47.40	5	3,391	0.15%
2020/02/03	13	44.19	10	45.20	45.20	3	3,480	0.09%
2020/01/31	8	48.31	0	0.00	47.50	8	3,623	0.22%
2020/01/30	12	48.23	104	48.01	48.00	-92	4,256	-2.16%	大賣/
2020/01/20	0	0.00	23	53.20	53.30	-23	4,267	-0.54%
2020/01/17	1	54.20	8	53.40	53.30	-7	4,296	-0.16%
2020/01/15	0	0.00	2	53.60	53.40	-2	4,389	-0.05%
2020/01/14	1	54.00	1	54.10	54.10	0	4,570	0.00%
2020/01/13	12	53.20	0	0.00	53.80	12	4,624	0.26%
2020/01/09	6	53.28	1	53.10	53.10	5	4,779	0.10%
2020/01/08	5	53.18	3	52.60	52.60	2	5,326	0.04%
2020/01/07	1	54.70	3	55.60	54.70	-2	5,663	-0.04%
2020/01/06	1	55.90	0	0.00	55.60	1	5,675	0.02%
2020/01/03	3	57.40	5	57.80	56.60	-2	5,665	-0.04%
2020/01/02	0	0.00	2	57.55	57.70	-2	5,681	-0.04%
2019/12/31	5	57.00	0	0.00	56.80	5	5,674	0.09%
2019/12/30	5	57.38	0	0.00	56.70	5	5,737	0.09%
2019/12/26	0	0.00	1	56.80	56.70	-1	5,673	-0.02%
2019/12/25	6	56.20	0	0.00	56.50	6	5,675	0.11%
2019/12/23	2	57.30	2	57.00	56.40	0	5,716	0.00%
2019/12/19	7	56.30	0	0.00	56.50	7	5,743	0.12%
2019/12/18	1	57.80	1	58.10	56.90	0	5,766	0.00%
2019/12/17	0	0.00	6	57.00	57.00	-6	5,855	-0.10%
2019/12/16	0	0.00	2	56.90	56.90	-2	5,898	-0.03%
2019/12/13	0	0.00	5	56.00	56.00	-5	5,931	-0.08%
2019/12/12	1	56.80	0	0.00	57.00	1	5,935	0.02%
2019/12/11	0	0.00	5	57.26	57.10	-5	5,931	-0.08%
2019/12/10	9	56.88	25	56.61	57.60	-16	5,945	-0.27%
2019/12/09	0	0.00	1	55.90	55.90	-1	5,894	-0.02%
2019/12/06	9	55.83	1	55.80	55.60	8	5,930	0.13%
2019/12/04	1	55.10	0	0.00	54.60	1	5,992	0.02%
2019/12/02	12	54.50	0	0.00	54.60	12	6,029	0.20%
2019/11/29	0	0.00	13	55.70	55.40	-13	6,032	-0.22%
2019/11/27	3	55.60	3	55.67	55.50	0	6,163	0.00%
2019/11/25	1	55.90	0	0.00	55.70	1	6,379	0.02%
2019/11/22	6	55.60	1	55.80	55.40	5	6,591	0.08%
2019/11/21	1	54.60	1	54.50	55.80	0	6,645	0.00%
2019/11/20	5	55.12	0	0.00	55.10	5	6,689	0.07%
2019/11/19	2	56.45	0	0.00	56.30	2	6,725	0.03%
2019/11/18	2	56.20	2	56.10	56.10	0	6,827	0.00%
2019/11/15	3	55.97	0	0.00	56.00	3	6,878	0.04%
2019/11/14	21	55.05	11	55.39	55.00	10	6,901	0.14%
2019/11/13	15	56.22	5	56.40	56.10	10	6,916	0.14%
2019/11/12	3	56.23	2	56.20	57.00	1	6,993	0.01%
2019/11/11	4	57.98	3	58.53	55.80	1	7,019	0.01%
2019/11/08	3	60.20	77	60.55	60.10	-74	6,897	-1.07%
2019/11/07	14	63.94	6	63.45	62.80	8	6,827	0.12%
2019/11/06	27	67.63	73	68.47	66.30	-46	6,655	-0.69%
2019/11/05	12	67.49	30	67.89	67.20	-18	6,493	-0.28%
2019/11/04	19	67.81	17	68.32	67.70	2	6,517	0.03%
2019/11/01	1	67.00	13	67.05	67.60	-12	6,488	-0.18%
2019/10/31	13	66.32	5	66.58	66.30	8	6,466	0.12%
2019/10/30	41	66.89	19	67.12	67.20	22	6,403	0.34%
2019/10/29	50	67.01	77	67.16	67.70	-27	6,323	-0.43%
2019/10/28	0	0.00	3	63.87	63.80	-3	5,741	-0.05%
2019/10/25	1	62.50	1	63.40	62.50	0	5,747	0.00%
2019/10/24	3	63.10	1	62.90	63.20	2	5,844	0.03%
2019/10/23	1	62.30	1	62.10	62.40	0	5,862	0.00%
2019/10/22	18	63.40	12	63.49	63.00	6	5,810	0.10%
2019/10/21	4	62.40	1	62.20	62.80	3	5,646	0.05%
2019/10/18	2	61.90	3	61.83	62.10	-1	5,594	-0.02%
2019/10/17	2	62.10	4	62.00	62.10	-2	5,546	-0.04%
2019/10/16	51	63.59	45	62.80	61.40	6	5,476	0.11%
2019/10/15	65	61.74	70	63.64	64.20	-5	5,053	-0.10%
2019/10/14	6	58.40	7	58.30	58.40	-1	4,701	-0.02%
2019/10/09	0	0.00	1	57.30	57.60	-1	4,676	-0.02%
2019/10/08	2	58.15	6	58.12	57.80	-4	4,685	-0.09%
2019/10/07	0	0.00	80	57.54	58.00	-80	4,676	-1.71%
2019/10/04	10	58.00	0	0.00	56.80	10	4,681	0.21%
2019/09/27	1	57.20	4	56.00	55.90	-3	5,072	-0.06%
2019/09/26	4	57.20	9	57.62	57.10	-5	5,106	-0.10%
2019/09/25	0	0.00	1	58.30	57.80	-1	5,178	-0.02%
2019/09/24	0	0.00	30	58.50	58.60	-30	5,201	-0.58%
2019/09/23	0	0.00	4	57.70	58.90	-4	5,188	-0.08%
2019/09/20	5	59.30	1	59.20	57.80	4	5,158	0.08%
2019/09/19	0	0.00	1	58.20	58.30	-1	5,046	-0.02%
2019/09/18	0	0.00	3	57.90	57.20	-3	5,058	-0.06%
2019/09/16	16	57.73	6	57.50	57.60	10	5,045	0.20%
2019/09/12	3	57.87	1	57.70	57.80	2	5,051	0.04%
2019/09/11	8	57.08	0	0.00	57.00	8	5,020	0.16%
2019/09/10	1	57.80	0	0.00	57.00	1	5,016	0.02%
2019/09/09	32	58.10	35	58.15	57.80	-3	5,071	-0.06%
2019/09/05	0	0.00	23	57.14	56.80	-23	5,029	-0.46%
2019/09/04	1	57.10	1	57.40	57.40	0	5,006	0.00%
2019/08/30	7	57.06	6	57.25	56.80	1	5,006	0.02%
2019/08/29	3	57.80	3	58.30	58.00	0	4,901	0.00%
2019/08/28	47	59.46	88	58.71	59.20	-41	4,787	-0.86%
2019/08/27	5	59.58	8	59.33	59.50	-3	4,670	-0.06%
2019/08/26	65	56.52	0	0.00	56.80	65	4,483	1.45%
2019/08/23	6	57.85	1	57.80	57.90	5	4,476	0.11%
2019/08/22	3	57.07	0	0.00	57.20	3	4,483	0.07%
2019/08/21	20	56.94	13	56.29	57.50	7	4,433	0.16%
2019/08/20	10	56.69	20	56.10	55.80	-10	4,345	-0.23%
2019/08/19	18	56.56	31	56.20	56.90	-13	4,309	-0.30%
2019/08/16	2	56.10	0	0.00	56.10	2	4,274	0.05%
2019/08/15	3	55.70	74	55.80	56.30	-71	4,212	-1.69%
2019/08/14	3	55.40	5	56.92	55.20	-2	4,113	-0.05%
2019/08/13	7	55.60	10	55.89	55.90	-3	3,973	-0.08%
2019/08/12	5	54.64	13	55.04	55.30	-8	3,906	-0.20%
2019/08/08	3	53.37	0	0.00	53.40	3	3,809	0.08%
2019/08/07	0	0.00	11	52.14	52.20	-11	3,784	-0.29%
2019/08/06	14	51.91	16	51.08	52.20	-2	3,783	-0.05%
2019/08/05	13	51.25	20	51.40	50.00	-7	3,728	-0.19%
2019/08/02	5	53.06	37	53.32	52.30	-32	3,701	-0.86%
2019/08/01	112	54.88	0	0.00	54.40	112	3,686	3.04%	大買/鉅額交易
2019/07/31	36	55.49	7	55.43	55.60	29	3,662	0.79%
2019/07/30	0	0.00	1	54.20	54.20	-1	3,576	-0.03%
2019/07/29	11	54.87	2	55.30	54.10	9	3,565	0.25%
2019/07/26	3	54.47	1	54.81	55.00	2	3,490	0.06%
2019/07/25	0	0.00	44	53.23	53.80	-44	3,391	-1.30%
2019/07/23	11	52.40	0	0.00	52.40	11	3,432	0.32%
2019/07/22	1	52.40	10	52.40	52.20	-9	3,480	-0.26%
2019/07/19	8	52.39	0	0.00	52.20	8	3,482	0.23%
2019/07/18	32	52.85	0	0.00	52.10	32	3,514	0.91%
2019/07/17	6	53.72	34	54.36	53.30	-28	3,537	-0.79%
2019/07/16	2	53.40	2	53.30	53.30	0	3,436	0.00%
2019/07/12	2	52.70	0	0.00	52.70	2	3,525	0.06%
2019/07/10	1	52.70	0	0.00	52.70	1	3,623	0.03%
2019/07/09	0	0.00	1	52.40	52.40	-1	4,039	-0.02%
2019/07/08	2	53.60	5	53.68	53.00	-3	4,095	-0.07%
2019/07/05	1	52.60	4	52.58	53.00	-3	4,034	-0.07%
2019/07/04	19	52.85	15	52.67	52.40	4	4,054	0.10%
2019/07/03	10	51.00	13	51.44	51.10	-3	3,897	-0.08%
2019/07/02	2	51.30	2	51.55	51.90	0	3,988	0.00%
2019/06/25	0	0.00	1	50.80	50.00	-1	4,187	-0.02%
2019/06/24	1	49.80	0	0.00	49.80	1	4,178	0.02%
2019/06/18	1	50.00	0	0.00	49.60	1	4,492	0.02%
2019/06/17	1	51.20	1	51.60	50.10	0	4,685	0.00%
2019/06/14	3	50.30	0	0.00	50.70	3	5,180	0.06%
2019/06/12	1	49.50	0	0.00	49.20	1	5,318	0.02%
2019/06/10	1	48.80	0	0.00	48.70	1	5,361	0.02%
2019/06/06	10	47.85	10	48.00	48.00	0	5,424	0.00%
2019/05/24	2	47.85	0	0.00	47.70	2	5,805	0.03%
2019/05/22	1	49.60	0	0.00	49.80	1	6,129	0.02%
2019/05/15	0	0.00	1	51.70	51.50	-1	6,640	-0.02%
2019/05/14	3	50.02	2	50.50	51.80	1	6,759	0.01%
2019/05/13	15	51.20	12	51.22	51.00	3	6,863	0.04%
2019/05/10	0	0.00	15	54.20	52.90	-15	6,886	-0.22%
2019/05/09	4	54.40	0	0.00	53.60	4	6,898	0.06%
2019/05/08	1	55.60	0	0.00	55.00	1	6,883	0.01%
2019/05/07	15	56.60	2	56.00	56.10	13	6,955	0.19%
2019/05/06	1	55.80	0	0.00	55.90	1	6,964	0.01%
2019/05/02	1	57.20	1	56.90	57.60	0	6,905	0.00%
2019/04/29	11	55.93	18	56.18	55.40	-7	6,868	-0.10%
2019/04/25	1	58.50	4	58.90	58.60	-3	6,898	-0.04%
2019/04/24	4	59.08	0	0.00	58.70	4	6,943	0.06%
2019/04/23	2	59.75	11	59.81	59.90	-9	6,911	-0.13%
2019/04/22	21	59.03	0	0.00	58.80	21	6,873	0.31%
2019/04/19	22	58.37	111	58.00	58.50	-89	6,956	-1.28%	大賣/
2019/04/18	45	59.18	1	59.10	58.10	44	6,932	0.63%
2019/04/17	2	60.00	3	60.60	59.60	-1	6,917	-0.01%
2019/04/16	13	60.65	15	60.36	60.60	-2	6,899	-0.03%
2019/04/15	39	61.91	24	62.03	61.10	15	6,995	0.21%
2019/04/12	0	0.00	31	58.88	59.60	-31	6,710	-0.46%
2019/04/11	3	59.50	2	59.15	58.00	1	6,682	0.01%
2019/04/10	0	0.00	3	59.83	59.40	-3	6,618	-0.05%
2019/04/09	34	59.99	1	60.30	60.30	33	6,559	0.50%
2019/04/08	19	61.87	10	62.10	61.70	9	6,502	0.14%
2019/04/03	4	60.08	21	60.53	60.00	-17	6,381	-0.27%
2019/04/02	18	59.34	6	60.02	59.60	12	6,346	0.19%
2019/04/01	4	59.38	36	59.76	59.40	-32	6,285	-0.51%
2019/03/29	6	58.18	8	58.20	58.20	-2	6,159	-0.03%
2019/03/28	1	58.10	4	57.75	58.10	-3	6,165	-0.05%
2019/03/27	2	58.00	42	57.99	58.10	-40	6,192	-0.65%
2019/03/26	42	58.01	3	57.93	57.60	39	6,158	0.63%
2019/03/25	1	57.60	1	57.50	57.50	0	6,139	0.00%
2019/03/22	2	58.90	0	0.00	59.10	2	6,089	0.03%
2019/03/21	12	60.77	10	60.69	60.50	2	6,019	0.03%
2019/03/20	36	59.42	8	60.16	60.10	28	5,947	0.47%
2019/03/19	99	59.74	151	59.66	60.10	-52	5,852	-0.89%	大賣/
2019/03/18	6	56.07	0	0.00	55.50	6	5,334	0.11%
2019/03/15	1	55.90	5	55.94	55.30	-4	5,433	-0.07%
2019/03/14	2	55.30	4	55.40	54.90	-2	5,714	-0.04%
2019/03/13	5	54.94	4	54.83	55.00	1	5,895	0.02%
2019/03/12	7	55.57	8	55.68	54.50	-1	5,936	-0.02%
2019/03/11	20	55.27	16	55.54	55.00	4	6,024	0.07%
2019/03/08	8	54.48	2	54.95	54.30	6	6,167	0.10%
2019/03/07	1	54.30	0	0.00	53.00	1	6,259	0.02%
2019/03/06	0	0.00	1	54.60	54.60	-1	6,341	-0.02%
2019/03/05	0	0.00	5	53.14	53.80	-5	6,336	-0.08%
2019/03/04	0	0.00	2	52.70	52.50	-2	6,321	-0.03%
2019/02/27	6	52.40	0	0.00	52.30	6	6,369	0.09%
2019/02/25	0	0.00	6	54.00	53.20	-6	6,681	-0.09%
2019/02/22	1	53.70	0	0.00	53.50	1	6,774	0.01%
2019/02/21	27	55.49	25	55.30	54.40	2	6,807	0.03%
2019/02/20	3	54.23	8	54.76	54.30	-5	6,657	-0.08%
2019/02/19	9	53.08	7	53.34	53.70	2	6,603	0.03%
2019/02/18	5	52.10	0	0.00	52.00	5	6,641	0.08%
2019/02/15	2	52.85	0	0.00	52.40	2	7,038	0.03%
2019/02/14	7	54.71	8	54.91	53.10	-1	7,195	-0.01%
2019/02/13	20	52.96	17	52.80	52.20	3	7,106	0.04%
2019/02/12	5	53.08	4	53.08	54.20	1	7,212	0.01%
2019/02/11	0	0.00	1	51.90	52.00	-1	7,137	-0.01%
2019/01/30	2	51.70	3	52.57	50.90	-1	7,254	-0.01%
2019/01/29	2	51.10	5	51.00	51.80	-3	7,308	-0.04%
2019/01/28	0	0.00	1	51.70	51.60	-1	7,372	-0.01%
2019/01/24	3.1	49.50	2	49.73	49.30	1.1	7,777	0.01%
2019/01/21	0	0.00	10	49.95	49.60	-10	8,009	-0.12%
2019/01/18	1	49.35	5	49.35	49.45	-4	8,180	-0.05%
2019/01/17	0	0.00	1	49.40	49.35	-1	8,256	-0.01%
2019/01/16	0	0.00	1	51.50	51.80	-1	8,237	-0.01%
2019/01/15	1	50.90	1	50.90	50.70	0	8,293	0.00%
2019/01/14	2	50.40	0	0.00	50.50	2	8,449	0.02%
2019/01/11	7	52.27	8	52.40	50.70	-1	8,592	-0.01%
2019/01/10	1	51.40	1	51.20	51.20	0	8,559	0.00%
2019/01/09	4	51.48	2	51.70	51.60	2	8,609	0.02%
2019/01/08	105	50.67	1	50.50	50.60	104	8,576	1.21%	大買/鉅額交易
2019/01/07	5	50.76	19	49.92	50.30	-14	8,570	-0.16%
2019/01/04	0	0.00	1	47.70	48.50	-1	8,513	-0.01%
2019/01/03	4	46.75	0	0.00	46.60	4	8,602	0.05%
2019/01/02	10	47.50	0	0.00	47.50	10	8,809	0.11%
2018/12/27	6	48.00	10	48.40	48.00	-4	9,013	-0.04%
2018/12/25	4	47.75	0	0.00	48.20	4	9,276	0.04%
2018/12/24	9	47.89	0	0.00	47.85	9	9,394	0.10%
2018/12/21	20	46.72	4	47.35	49.00	16	9,683	0.17%
2018/12/20	5	47.46	11	47.72	47.00	-6	9,656	-0.06%
2018/12/19	5	48.45	0	0.00	48.10	5	9,624	0.05%
2018/12/18	0	0.00	4	48.21	48.00	-4	9,619	-0.04%
2018/12/14	14	48.83	12	49.17	49.35	2	9,598	0.02%
2018/12/13	6	49.25	11	48.88	49.30	-5	9,544	-0.05%
2018/12/12	63	49.30	5	49.32	49.45	58	9,529	0.61%
2018/12/11	0	0.00	1	47.80	48.30	-1	9,458	-0.01%
2018/12/10	25	47.01	25	47.25	46.90	0	9,421	0.00%
2018/12/07	30	50.02	1	51.20	49.35	29	9,252	0.31%
2018/12/06	8	54.16	20	53.78	51.50	-12	8,950	-0.13%
2018/12/05	15	54.67	16	55.03	54.90	-1	8,793	-0.01%
2018/12/04	56	56.47	49	56.84	56.00	7	8,855	0.08%
2018/12/03	52	55.64	62	53.82	56.10	-10	8,835	-0.11%
2018/11/30	11	53.63	7	53.47	52.90	4	8,718	0.05%
2018/11/29	1	52.50	2	52.05	52.00	-1	8,458	-0.01%
2018/11/28	2	51.55	2	50.70	51.90	0	8,366	0.00%
2018/11/27	5	49.80	6	50.43	51.00	-1	8,404	-0.01%
2018/11/26	3	49.38	0	0.00	49.40	3	8,372	0.04%
2018/11/23	12	49.68	11	50.02	48.70	1	8,377	0.01%
2018/11/22	2	51.95	7	51.91	50.60	-5	8,321	-0.06%
2018/11/21	3	53.00	0	0.00	53.10	3	8,119	0.04%
2018/11/20	10	52.80	2	52.60	52.70	8	8,002	0.10%
2018/11/19	11	53.85	16	54.01	53.40	-5	7,924	-0.06%
2018/11/16	3	52.90	3	52.70	51.60	0	7,764	0.00%
2018/11/15	83	52.43	84	52.75	52.40	-1	7,696	-0.01%
2018/11/14	32	52.27	47	52.50	52.50	-15	7,556	-0.20%
2018/11/13	2	49.25	4	48.00	49.50	-2	7,234	-0.03%
2018/11/12	6	48.93	0	0.00	48.95	6	7,046	0.09%
2018/11/09	0	0.00	7	48.82	48.90	-7	6,990	-0.10%
2018/11/08	1	47.50	1	47.80	47.05	0	6,783	0.00%
2018/11/07	16	47.09	21	47.78	47.95	-5	6,736	-0.07%
2018/11/06	2	46.50	0	0.00	46.30	2	6,684	0.03%
2018/11/02	5	48.42	2	48.10	48.20	3	6,511	0.05%
2018/11/01	0	0.00	4	50.30	51.30	-4	6,165	-0.06%
2018/10/31	11	48.00	11	49.25	48.00	0	6,075	0.00%
2018/10/30	4	48.40	0	0.00	48.50	4	6,028	0.07%
2018/10/26	54	47.25	66	47.15	46.00	-12	6,001	-0.20%
2018/10/25	3	48.27	0	0.00	48.45	3	5,967	0.05%
2018/10/24	15	51.25	14	51.41	50.90	1	5,993	0.02%
2018/10/23	2.1	52.22	10	52.01	50.70	-7.9	5,973	-0.13%
2018/10/22	32	52.39	17	52.33	52.30	15	6,050	0.25%
2018/10/19	40	49.00	4	49.89	50.70	36	5,930	0.61%
2018/10/18	0	0.00	13	49.30	48.45	-13	5,829	-0.22%
2018/10/17	19	49.00	12	49.00	48.25	7	5,994	0.12%
2018/10/16	2	48.30	0	0.00	48.10	2	6,125	0.03%
2018/10/15	0	0.00	4	47.18	47.40	-4	6,159	-0.06%
2018/10/12	10	46.38	4	45.76	47.00	6	6,344	0.09%
2018/10/11	18	44.53	20	44.74	44.45	-2	6,514	-0.03%
2018/10/09	75	49.26	124.5	49.74	48.75	-49.5	6,289	-0.79%	大賣/
2018/10/08	2	53.95	7	54.43	53.40	-5	6,050	-0.08%
2018/10/05	23	54.03	19	53.96	53.30	4	5,974	0.07%
2018/10/04	19	55.35	18	55.61	56.70	1	5,850	0.02%
2018/10/03	49	56.87	42	56.90	56.10	7	5,789	0.12%
2018/10/02	20	56.29	20	56.21	55.70	0	5,593	0.00%
2018/10/01	17	55.39	20	55.91	57.50	-3	5,482	-0.05%
2018/09/28	3	52.07	5	52.14	52.40	-2	5,263	-0.04%
2018/09/27	3	51.53	1	51.90	51.30	2	5,242	0.04%
2018/09/26	3	52.00	3	52.33	51.70	0	5,240	0.00%
2018/09/21	1	50.80	1.5	51.10	51.40	-0.5	5,236	-0.01%
2018/09/20	4	50.60	6	50.50	50.20	-2	5,264	-0.04%
2018/09/19	4	51.13	4	51.25	50.90	0	5,261	0.00%
2018/09/18	4	50.83	6	50.62	50.30	-2	5,259	-0.04%
2018/09/17	3	51.70	3	51.90	51.40	0	5,256	0.00%
2018/09/14	7	51.69	5	51.68	52.00	2	5,238	0.04%
2018/09/13	9	51.07	7	51.30	50.70	2	5,246	0.04%
2018/09/12	9	50.06	43	50.38	51.30	-34	5,242	-0.65%
2018/09/11	3	49.87	2	49.50	50.50	1	5,246	0.02%
2018/09/10	10	49.01	5	49.12	48.20	5	5,217	0.10%
2018/09/07	9	53.17	11	53.34	51.40	-2	5,124	-0.04%
2018/09/06	19	56.37	16	56.32	55.10	3	5,042	0.06%
2018/09/05	4	55.00	6	54.83	54.80	-2	4,910	-0.04%
2018/09/04	6	54.85	6	54.80	54.80	0	4,947	0.00%
2018/09/03	19	55.05	26	54.65	54.60	-7	4,929	-0.14%
2018/08/31	3	57.83	1	58.00	57.50	2	4,856	0.04%
2018/08/30	12	58.48	6	58.85	58.50	6	5,008	0.12%
2018/08/29	6	56.62	15	56.43	58.40	-9	5,200	-0.17%
2018/08/28	4	55.98	6	56.17	55.50	-2	5,216	-0.04%
2018/08/27	6	54.13	6	54.87	55.20	0	5,241	0.00%
2018/08/24	3	53.70	3	53.73	53.40	0	5,258	0.00%
2018/08/23	4	54.03	5	54.36	53.90	-1	5,307	-0.02%
2018/08/22	11	53.95	4	54.18	54.30	7	5,357	0.13%
2018/08/21	8	53.26	6	53.38	53.50	2	5,428	0.04%
2018/08/20	12	54.80	19	55.07	53.30	-7	5,452	-0.13%
2018/08/17	1	57.10	1	57.50	56.90	0	5,360	0.00%
2018/08/16	3	55.53	9	55.92	56.70	-6	5,465	-0.11%
2018/08/15	9	58.12	2.3	58.10	57.60	6.7	5,472	0.12%
2018/08/14	10	58.26	12	58.56	58.90	-2	5,475	-0.04%
2018/08/13	7	59.30	1	58.20	58.20	6	5,609	0.11%
2018/08/10	3	61.50	2	61.90	61.30	1	5,574	0.02%
2018/08/09	6	61.83	2	62.00	61.70	4	5,699	0.07%
2018/08/08	2	62.65	3	62.70	62.30	-1	5,729	-0.02%
2018/08/07	4	63.43	7	63.36	62.30	-3	5,763	-0.05%
2018/08/06	1	63.00	4	63.05	63.10	-3	5,704	-0.05%
2018/08/03	6	61.98	4	62.05	61.80	2	5,672	0.04%
2018/08/02	8	61.58	20	61.94	61.10	-12	5,662	-0.21%
2018/08/01	59	62.67	59	62.41	62.50	0	5,636	0.00%
2018/07/31	9	61.27	8	61.39	60.60	1	5,546	0.02%
2018/07/30	18	60.76	6	61.08	60.40	12	5,491	0.22%
2018/07/27	10	60.07	11	60.65	62.20	-1	5,676	-0.02%
2018/07/26	4	60.80	2	61.40	61.00	2	5,536	0.04%
2018/07/25	5	60.80	0.2	61.10	60.80	4.8	5,528	0.09%
2018/07/24	9	61.39	10	61.16	61.10	-1	5,503	-0.02%
2018/07/23	10	64.66	0	0.00	63.60	10	5,308	0.19%
2018/07/20	1	67.50	11	67.45	67.80	-10	5,209	-0.19%
2018/07/19	50	66.74	51	68.52	66.30	-1	5,284	-0.02%
2018/07/18	6	64.82	14	65.49	67.90	-8	5,321	-0.15%
2018/07/17	1	63.20	2	62.50	62.30	-1	5,165	-0.02%
2018/07/13	2	62.60	0	0.00	62.40	2	5,435	0.04%
2018/07/12	14	61.06	0	0.00	61.70	14	5,790	0.24%
2018/07/11	9	60.50	0	0.00	60.50	9	6,117	0.15%
2018/07/10	3	59.70	3	59.00	59.40	0	6,364	0.00%
2018/07/09	2	61.20	2	61.20	61.00	0	6,770	0.00%
2018/07/06	8	61.51	0	0.00	61.10	8	6,760	0.12%
2018/07/04	0	0.00	2	62.85	62.70	-2	6,764	-0.03%
2018/07/03	1	63.00	4	62.20	62.20	-3	6,799	-0.04%
2018/07/02	5	63.90	4	63.73	63.00	1	6,841	0.01%
2018/06/28	2	62.85	2	62.90	62.70	0	6,809	0.00%
2018/06/27	1.1	62.70	3	63.30	62.70	-1.9	6,849	-0.03%
2018/06/26	4	62.38	2	62.45	62.60	2	6,878	0.03%
2018/06/25	5	62.84	5	63.16	63.00	0	6,880	0.00%
2018/06/22	1	62.70	3	62.43	62.40	-2	6,917	-0.03%
2018/06/20	6	64.15	3	63.50	63.30	3	6,947	0.04%
2018/06/19	1	65.50	0	0.00	65.00	1	6,953	0.01%
2018/06/15	5.1	66.20	1	66.20	66.40	4.1	6,975	0.06%
2018/06/14	3	66.97	6	66.73	65.50	-3	6,966	-0.04%
2018/06/12	5.1	66.37	5	65.30	65.10	0.1	7,191	0.00%
2018/06/11	7	66.43	1	66.30	66.20	6	7,214	0.08%
2018/06/08	0	0.00	6	67.02	66.70	-6	7,249	-0.08%
2018/06/07	10	67.41	12	67.02	66.80	-2	7,316	-0.03%
2018/06/06	24	69.67	17	69.56	69.50	7	7,194	0.10%
2018/06/05	11	66.91	5	67.12	67.30	6	7,006	0.09%
2018/06/04	5.1	65.45	5	65.98	65.70	0.1	7,034	0.00%
2018/06/01	4	64.35	14	64.63	64.80	-10	7,030	-0.14%
2018/05/31	3	66.10	4	65.38	64.30	-1	7,037	-0.01%
2018/05/30	4	66.55	4	66.28	65.80	0	7,034	0.00%
2018/05/29	13	66.98	21	66.83	66.00	-8	7,029	-0.11%
2018/05/28	17	66.55	5	66.06	66.80	12	6,988	0.17%
2018/05/25	3	66.43	21	65.76	65.90	-18	7,093	-0.25%
2018/05/24	33.1	66.00	26	65.58	66.60	7.1	7,119	0.10%
2018/05/23	23	65.13	14	64.98	65.10	9	7,096	0.13%
2018/05/22	4	64.80	0	0.00	64.50	4	7,150	0.06%
2018/05/21	19	66.38	20	66.09	65.10	-1	7,327	-0.01%
2018/05/17	23	65.16	18	64.96	64.20	5	7,663	0.07%
2018/05/15	4	64.60	3	64.47	63.10	1	8,215	0.01%
2018/05/14	11	63.96	11	64.88	63.80	0	8,670	0.00%
2018/05/11	6	64.87	2	65.10	64.50	4	8,955	0.04%
2018/05/10	6	64.10	6	64.85	64.50	0	9,567	0.00%
2018/05/09	0	0.00	1	64.20	63.00	-1	9,803	-0.01%
2018/05/08	32	63.02	4	64.18	63.80	28	10,168	0.28%
2018/05/07	6	62.03	0	0.00	62.70	6	10,436	0.06%
2018/05/04	6	60.55	33	60.09	61.20	-27	10,847	-0.25%
2018/05/03	2	64.85	2	64.60	63.80	0	10,823	0.00%
2018/05/02	0	0.00	1	66.30	65.60	-1	11,215	-0.01%
2018/04/27	14	64.20	14	64.30	64.20	0	11,456	0.00%
2018/04/26	25	63.84	27	65.43	63.50	-2	11,494	-0.02%
2018/04/25	10	64.20	10	64.97	65.50	0	11,423	0.00%
2018/04/24	31	61.76	29	61.87	62.90	2	11,292	0.02%
2018/04/23	5	66.54	1.5	66.40	66.00	3.5	11,038	0.03%
2018/04/20	17	68.51	19	68.65	68.10	-2	10,952	-0.02%
2018/04/19	18	67.72	17	68.46	67.80	1	10,791	0.01%
2018/04/18	58	69.78	52	70.39	68.50	6	10,695	0.06%
2018/04/17	27	74.28	11	72.99	71.00	16	10,337	0.15%
2018/04/16	13.5	79.24	31	79.95	78.20	-17.5	10,028	-0.17%
2018/04/13	28	77.23	61	78.05	77.50	-33	9,783	-0.34%
2018/04/12	6	71.93	9	72.40	72.60	-3	9,424	-0.03%
2018/04/11	4	72.15	3	71.20	71.70	1	9,583	0.01%
2018/04/10	4	72.25	4	71.80	71.70	0	9,573	0.00%
2018/04/09	2	71.80	26	72.01	72.70	-24	9,556	-0.25%
2018/04/03	2	70.80	6	71.00	71.20	-4	9,530	-0.04%
2018/04/02	2	72.70	2	73.25	72.50	0	9,489	0.00%
2018/03/30	5	73.00	3	73.43	72.70	2	9,500	0.02%
2018/03/29	1	73.40	1	72.40	72.40	0	9,550	0.00%
2018/03/28	2	73.70	4	73.90	72.90	-2	9,532	-0.02%
2018/03/27	15	73.21	34	72.88	73.10	-19	9,510	-0.20%
2018/03/26	4	71.28	8	71.80	71.40	-4	9,514	-0.04%
2018/03/23	13	70.39	4	70.73	71.10	9	9,584	0.09%
2018/03/22	1	72.80	6	72.97	72.50	-5	9,572	-0.05%
2018/03/21	2	74.30	5	74.04	73.50	-3	9,582	-0.03%
2018/03/19	19	75.04	4	75.40	74.10	15	9,578	0.16%
2018/03/16	13	73.75	4	74.00	73.50	9	9,445	0.10%
2018/03/15	1	73.10	1	73.50	72.90	0	9,417	0.00%
2018/03/14	3	72.43	8	72.58	71.90	-5	9,447	-0.05%
2018/03/13	2	73.35	3	73.67	73.20	-1	9,506	-0.01%
2018/03/12	11	71.90	11	71.90	71.90	0	9,604	0.00%
2018/03/09	18	70.90	19	72.32	70.90	-1	9,821	-0.01%
2018/03/08	13	72.61	12	72.56	72.10	1	9,799	0.01%
2018/03/07	1	70.10	4	69.73	70.20	-3	9,717	-0.03%
2018/03/06	2	69.90	0	0.00	70.00	2	9,756	0.02%
2018/03/05	3	70.73	3.3	71.23	70.00	-0.3	9,774	0.00%
2018/03/02	5	71.14	2	71.25	71.00	3	9,787	0.03%
2018/03/01	3	71.90	0	0.00	71.90	3	9,791	0.03%
2018/02/27	23	74.40	0	0.00	72.60	23	9,849	0.23%
2018/02/26	3	73.33	0	0.00	73.20	3	9,747	0.03%
2018/02/23	11	72.78	4.3	73.59	72.90	6.8	9,745	0.07%
2018/02/22	14	73.39	12	72.42	72.50	2	9,784	0.02%
2018/02/21	19	73.63	16	72.94	73.70	3	9,834	0.03%
2018/02/12	11	70.81	29.1	69.71	68.90	-18.1	9,840	-0.18%
2018/02/09	45	65.92	22	67.36	69.80	23	9,841	0.23%
2018/02/08	29	71.95	7	71.81	70.80	22	9,486	0.23%
2018/02/07	39	78.16	31.2	78.74	75.50	7.8	9,260	0.08%
2018/02/06	52	78.91	22.1	79.37	76.60	29.9	9,230	0.32%
2018/02/05	26	85.22	16	85.30	85.00	10	8,934	0.11%
2018/02/02	76	92.35	49	92.57	91.40	27	8,933	0.30%
2018/02/01	16	102.84	6	101.83	101.50	10	8,656	0.12%
2018/01/31	33	102.35	34	102.35	104.00	-1	8,489	-0.01%
2018/01/30	19	101.23	20	100.82	99.50	-1	8,227	-0.01%
2018/01/29	10	100.68	11.1	100.61	100.50	-1.1	8,091	-0.01%
2018/01/26	36	96.47	45	96.71	96.80	-9	7,838	-0.11%
2018/01/25	39	95.36	53	95.17	94.70	-14	7,710	-0.18%
2018/01/24	17	90.85	42	90.87	92.90	-25	7,540	-0.33%
2018/01/23	21.1	89.38	8	89.86	88.30	13.1	7,405	0.18%
2018/01/22	12	88.29	9	87.91	88.70	3	7,440	0.04%
2018/01/19	14.2	86.75	20	87.08	86.70	-5.8	7,471	-0.08%
2018/01/18	11	87.74	11	87.76	86.70	0	7,480	0.00%
2018/01/17	6	86.80	20	87.05	87.60	-14	7,547	-0.19%
2018/01/16	15	87.69	30	87.08	87.60	-15	7,569	-0.20%
2018/01/15	17	86.61	25	86.61	86.40	-8	7,571	-0.11%
2018/01/12	9	85.80	21	85.76	86.10	-12	7,609	-0.16%
2018/01/11	3	84.70	13	85.15	84.70	-10	7,656	-0.13%
2018/01/10	21	84.96	59	85.43	84.50	-38	7,841	-0.48%
2018/01/09	13	86.82	17	86.73	85.80	-4	7,898	-0.05%
2018/01/08	34	87.44	41	88.47	87.20	-7	7,993	-0.09%
2018/01/05	28	88.72	40	88.88	87.20	-12	7,976	-0.15%
2018/01/04	15	84.83	6	84.92	85.80	9	7,890	0.11%
2018/01/02	10	83.75	0	0.00	83.70	10	8,156	0.12%