TPK-KY (3673)-華南永昌-敦南券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
36.80
漲跌
▼1.00
漲幅
-2.65%
成交量
1,753張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

TPK-KY (3673)籌碼相關－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	3	38.37	38.95	-3	2,535	-0.12%
2024/04/26	0	0.00	30	38.00	37.75	-30	2,507	-1.20%
2024/04/23	2	36.53	0	0.00	36.45	2	2,542	0.08%
2024/04/17	2	37.00	0	0.00	37.00	2	2,582	0.08%
2024/04/12	0	39.10	0	0.00	38.80	0	2,563	0.00%
2024/04/11	0	39.90	0	0.00	39.45	0	2,603	0.00%
2024/04/10	1	39.30	2	40.18	40.35	-1	2,595	-0.04%
2024/04/09	1	38.60	4	38.70	38.60	-3	2,554	-0.12%
2024/04/03	4	39.15	4	39.70	39.10	0	2,546	0.00%
2024/04/02	4	38.60	4	38.80	38.60	0	2,462	0.00%
2024/04/01	6	37.87	5	38.62	38.10	1	2,394	0.04%
2024/03/29	2	36.50	2	36.98	36.85	0	2,312	0.00%
2024/03/28	2	36.70	0	0.00	36.90	2	2,288	0.09%
2024/03/27	4	36.40	4	36.53	36.45	0	2,223	0.00%
2024/03/26	0	0.00	8	37.20	35.95	-8	2,181	-0.37%
2024/03/14	1	34.25	0	0.00	34.45	1	1,985	0.05%
2024/03/06	1	34.80	0.1	35.17	34.85	0.9	1,813	0.05%
2024/03/01	1	35.15	0	0.00	35.15	1	1,712	0.06%
2024/02/29	1	34.95	0	0.00	34.95	1	1,718	0.06%
2024/02/26	0	35.40	0	0.00	35.30	0	1,740	0.00%
2024/02/23	2	36.00	0	0.00	35.65	2	1,730	0.12%
2024/02/22	3	36.70	0	0.00	36.70	3	1,706	0.18%
2024/02/21	1	37.00	1	36.95	36.65	0	1,699	0.00%
2024/02/20	1	36.65	1	37.05	36.95	0	1,699	0.00%
2024/02/19	0	37.35	1	37.80	37.50	-1	1,693	-0.06%
2024/02/16	0	0.00	4	36.10	37.35	-4	1,662	-0.24%
2024/02/02	2	34.90	0	0.00	34.80	2	1,537	0.13%
2024/02/01	2	35.60	0	0.00	35.50	2	1,508	0.13%
2024/01/24	4	36.35	4	36.86	36.70	0	1,352	0.00%
2024/01/02	1	38.35	31	38.49	38.10	-30	907	-3.30%
2023/12/20	0	0.00	1	34.65	34.55	-1	791	-0.13%
2023/11/24	0	0.00	1	36.60	36.05	-1	867	-0.12%
2023/11/21	1	35.25	0	0.00	34.90	1	832	0.12%
2023/11/20	1	35.35	27	35.34	35.35	-26	835	-3.11%
2023/10/16	0	0.00	3	34.95	34.40	-3	1,368	-0.22%
2023/09/12	10	34.40	0	0.00	34.50	10	2,885	0.35%
2023/08/31	20	34.65	0	0.00	34.65	20	3,607	0.55%
2023/08/24	1	34.30	0	0.00	34.30	1	4,091	0.02%
2023/07/27	0	0.00	2	40.40	40.45	-2	5,096	-0.04%
2023/07/17	0	0.00	4	42.20	41.80	-4	5,365	-0.07%
2023/07/13	17	41.50	0	0.00	41.50	17	5,946	0.29%
2023/07/12	1	42.05	0	0.00	42.05	1	5,992	0.02%
2023/07/10	5	42.90	0	0.00	42.45	5	6,131	0.08%
2023/07/05	5	45.80	0	0.00	45.55	5	6,179	0.08%
2023/06/27	6	42.83	0	0.00	43.05	6	5,870	0.10%
2023/06/26	7	44.61	0	0.00	43.95	7	5,812	0.12%
2023/06/21	0	0.00	44	45.29	45.05	-44	5,673	-0.78%
2023/06/20	0	0.00	1	43.30	42.70	-1	5,357	-0.02%
2023/06/16	1	42.25	0	0.00	41.85	1	5,255	0.02%
2023/06/12	2	42.30	3	42.80	42.80	-1	5,144	-0.02%
2023/06/09	9	42.88	0	0.00	42.75	9	5,135	0.18%
2023/06/08	0	0.00	1	44.80	43.80	-1	5,065	-0.02%
2023/06/07	21	44.01	11	43.81	43.20	10	4,933	0.20%
2023/06/06	1	43.95	20	43.46	43.95	-19	4,808	-0.40%
2023/06/05	1	42.40	0	0.00	42.90	1	4,731	0.02%
2023/06/02	0	0.00	1	42.65	42.35	-1	4,735	-0.02%
2023/06/01	2	43.73	3	44.13	43.25	-1	4,749	-0.02%
2023/05/31	1	42.65	1	42.30	42.40	0	4,545	0.00%
2023/05/30	0	0.00	1	41.65	42.00	-1	4,518	-0.02%
2023/05/29	0	0.00	1	41.95	41.75	-1	4,490	-0.02%
2023/05/26	2	41.40	0	0.00	41.00	2	4,527	0.04%
2023/05/24	0	0.00	10	41.55	41.55	-10	4,706	-0.21%
2023/05/22	23	41.63	5	41.60	41.60	18	4,624	0.39%
2023/05/19	1	39.80	0	0.00	40.30	1	4,515	0.02%
2023/05/18	5	40.70	16	40.69	40.50	-11	4,443	-0.25%
2023/05/17	15	40.38	1	40.00	40.60	14	4,302	0.33%
2023/05/15	0	0.00	5	38.05	38.30	-5	4,023	-0.12%
2023/05/11	0	0.00	6	38.60	37.60	-6	3,987	-0.15%
2023/05/10	7	38.64	2	38.50	38.45	5	3,927	0.13%
2023/05/04	1	39.20	1	38.95	38.95	0	3,654	0.00%
2023/05/02	1	37.40	0	0.00	37.50	1	3,473	0.03%
2023/04/27	5	37.50	0	0.00	37.45	5	3,434	0.15%
2023/04/26	1	37.20	0	0.00	37.20	1	3,407	0.03%
2023/04/21	1	37.50	0	0.00	37.50	1	3,281	0.03%
2023/04/20	15	39.35	1	39.90	38.50	14	3,166	0.44%
2023/04/19	87	42.37	57	42.73	41.25	30	2,923	1.03%
2023/04/18	0	0.00	152	41.50	41.50	-152	2,349	-6.47%	大賣/鉅額交易
2023/04/14	0	0.00	2	38.13	37.90	-2	2,165	-0.09%
2023/04/13	0	0.00	2	36.98	36.25	-2	1,988	-0.10%
2023/04/12	1	36.80	2	36.85	36.80	-1	1,947	-0.05%
2023/04/11	0	0.00	1	35.85	36.40	-1	1,843	-0.05%
2023/04/07	1	33.95	0	0.00	33.95	1	1,695	0.06%
2023/04/06	1	34.50	0	0.00	34.05	1	1,688	0.06%
2023/03/31	3	34.22	0	0.00	34.25	3	1,679	0.18%
2023/03/22	3	35.37	0	0.00	35.30	3	1,593	0.19%
2023/03/21	1	34.55	5	35.05	34.75	-4	1,549	-0.26%
2023/03/20	0	34.80	0	0.00	34.75	0	1,534	0.00%
2023/03/16	1	34.10	0	0.00	34.10	1	1,501	0.07%
2023/03/15	1	34.70	1	35.05	34.40	0	1,467	0.00%
2023/03/13	0	0.00	1	35.40	35.60	-1	1,411	-0.07%
2023/03/10	1	34.50	0	0.00	34.50	1	1,357	0.07%
2023/03/09	1	35.50	0	0.00	35.50	1	1,311	0.08%
2023/03/08	2	36.05	0	0.00	36.10	2	1,277	0.16%
2023/03/07	2	36.78	0	0.00	36.75	2	1,226	0.16%
2023/03/06	0	0.00	3	36.13	36.50	-3	1,156	-0.26%
2023/03/03	1	34.10	0	0.00	34.10	1	1,046	0.10%
2023/03/02	4	34.08	0	0.00	33.90	4	1,037	0.39%
2023/03/01	1	33.75	0	0.00	33.75	1	1,000	0.10%
2023/02/24	3	33.95	0	0.00	34.20	3	970	0.31%
2023/02/23	1	35.05	50	35.05	35.05	-49	888	-5.51%
2023/02/22	0	0.00	50	33.80	33.95	-50	712	-7.02%
2023/02/20	0	0.00	50	31.85	31.95	-50	605	-8.26%
2023/02/09	0	31.10	0	0.00	30.80	0	639	0.00%
2023/01/30	0	0.00	2	30.05	30.05	-2	674	-0.30%
2023/01/16	0	29.60	0	0.00	29.55	0	677	0.00%
2023/01/13	0	29.95	0	0.00	29.60	0	695	0.00%
2023/01/09	0	30.05	0	0.00	30.05	0	709	0.00%
2023/01/06	0	29.70	0	0.00	29.90	0	724	0.00%
2023/01/05	0	29.90	0	0.00	29.80	0	740	0.00%
2023/01/04	0	29.65	0	0.00	29.80	0	748	0.00%
2022/11/29	0	0.00	2	31.20	31.10	-2	887	-0.23%
2022/11/24	1	31.40	2	31.65	31.45	-1	923	-0.11%
2022/10/26	3	29.40	0	0.00	29.30	3	1,229	0.24%
2022/10/20	5	30.50	0	0.00	30.50	5	1,219	0.41%
2022/10/06	2	31.90	0	0.00	31.90	2	1,169	0.17%
2022/09/28	21	30.60	0	0.00	30.60	21	1,169	1.80%
2022/09/26	9	32.15	0	0.00	32.15	9	1,153	0.78%
2022/09/16	1	35.05	0	0.00	35.00	1	1,189	0.08%
2022/09/01	1	35.60	0	0.00	35.60	1	1,206	0.08%
2022/08/29	1	36.20	0	0.00	36.05	1	1,214	0.08%
2022/08/26	0	0.00	1	38.25	37.50	-1	1,183	-0.08%
2022/08/22	0	0.00	1	36.40	36.35	-1	1,010	-0.10%
2022/08/19	0	0.00	1	36.15	36.10	-1	934	-0.11%
2022/08/12	0	0.00	11	34.15	34.10	-11	880	-1.25%
2022/08/11	1	35.30	0	0.00	35.35	1	859	0.12%
2022/08/10	0	0.00	2	34.40	34.80	-2	852	-0.23%
2022/08/09	13	34.61	30	34.60	34.45	-17	852	-1.99%
2022/07/29	0	34.30	0	0.00	34.30	0	982	0.00%
2022/05/18	0	0.00	2	32.70	32.90	-2	1,250	-0.16%
2022/05/17	2	32.30	0	0.00	32.45	2	1,254	0.16%
2022/05/06	30	33.25	0	0.00	33.30	30	1,180	2.54%
2022/05/05	3	34.25	0	0.00	34.20	3	1,167	0.26%
2022/04/28	0	33.85	0	0.00	34.10	0	1,201	0.00%
2022/04/27	0	33.85	0	0.00	34.05	0	1,193	0.00%
2022/04/26	0	34.85	0	0.00	35.10	0	1,183	0.00%
2022/04/07	59	35.20	0	0.00	35.20	59	1,597	3.69%
2022/04/06	1	36.00	0	0.00	36.00	1	1,573	0.06%
2022/04/01	30	36.65	0	0.00	36.65	30	1,567	1.91%
2022/03/23	0	0.00	30	38.50	38.10	-30	1,637	-1.83%
2022/03/11	0	0.00	4	37.25	37.40	-4	1,744	-0.23%
2022/03/10	0	36.95	0	0.00	37.00	0	1,752	0.00%
2022/03/09	2	35.83	2	35.90	35.85	0	1,739	0.00%
2022/03/08	30	35.90	0	0.00	35.55	30	1,740	1.72%
2022/03/07	30	36.90	0	0.00	36.90	30	1,716	1.75%
2022/03/04	0	37.95	0	0.00	37.80	0	1,706	0.00%
2022/03/03	2	38.30	0	0.00	38.15	2	1,729	0.12%
2022/03/02	32	37.78	0	0.00	37.90	32	1,749	1.83%
2022/01/21	60	40.10	0	0.00	40.10	60	2,545	2.36%
2022/01/18	1	41.10	0	0.00	40.95	1	2,793	0.04%
2022/01/14	2	40.65	0	0.00	40.70	2	2,925	0.07%
2022/01/11	2	42.85	1	42.80	42.65	1	2,885	0.03%
2022/01/07	12	45.04	8	45.10	43.70	4	2,813	0.14%
2022/01/06	8	42.75	8	43.70	44.00	0	2,553	0.00%
2022/01/03	1	42.80	0	0.00	42.70	1	2,526	0.04%
2021/12/27	1	43.30	0	0.00	43.10	1	2,544	0.04%
2021/12/20	0	0.00	2	42.73	42.55	-2	2,570	-0.08%
2021/12/16	2	42.30	0	0.00	42.30	2	2,562	0.08%
2021/12/13	0	0.00	4	42.88	42.50	-4	2,648	-0.15%
2021/12/08	6	41.60	0	0.00	41.60	6	2,602	0.23%
2021/12/03	0	0.00	2	40.50	40.55	-2	2,645	-0.08%
2021/11/23	0	0.00	1	41.90	41.80	-1	2,568	-0.04%
2021/11/15	6	41.63	0	0.00	41.85	6	2,433	0.25%
2021/11/11	0	0.00	1	40.90	40.80	-1	2,417	-0.04%
2021/11/10	0	0.00	2	40.85	40.70	-2	2,409	-0.08%
2021/11/08	3	40.75	0	0.00	40.75	3	2,433	0.12%
2021/11/03	1	41.35	0	0.00	41.30	1	2,493	0.04%
2021/11/02	0	0.00	5	42.34	40.75	-5	2,478	-0.20%
2021/11/01	7	43.86	6	42.88	43.20	1	2,378	0.04%
2021/10/29	10	42.84	3	42.50	42.50	7	2,209	0.32%
2021/10/28	7	42.64	60	43.77	44.30	-53	2,034	-2.61%
2021/10/27	0	0.00	30	40.30	40.30	-30	1,858	-1.61%
2021/10/25	5	40.64	5	40.79	41.05	0	1,805	0.00%
2021/10/01	0	0.00	1	38.30	38.45	-1	1,908	-0.05%
2021/09/27	0	37.70	0	0.00	37.90	0	1,906	0.00%
2021/09/24	0	37.70	0	0.00	37.30	0	1,926	0.00%
2021/09/23	0	37.75	0	0.00	37.35	0	1,968	0.00%
2021/09/08	30	37.30	10	36.80	36.85	20	2,092	0.96%
2021/08/23	1	39.20	0	0.00	39.35	1	2,314	0.04%
2021/08/18	0	38.95	0	0.00	39.25	0	2,402	0.00%
2021/08/11	30	39.55	0	0.00	39.80	30	2,508	1.20%
2021/08/10	25	41.50	0	0.00	41.50	25	2,514	0.99%
2021/08/06	2	42.95	0	0.00	42.85	2	2,716	0.07%
2021/08/05	0	42.95	0	0.00	42.85	0	2,900	0.00%
2021/07/28	4	43.30	0	0.00	42.85	4	3,976	0.10%
2021/07/27	0	44.85	0	0.00	43.65	0	4,514	0.00%
2021/07/26	0	44.65	4	44.10	44.00	-4	4,858	-0.08%
2021/07/23	4	44.55	4	44.65	44.80	0	5,104	0.00%
2021/07/20	0	0.00	1	44.35	44.35	-1	6,129	-0.02%
2021/07/08	30	45.30	0	0.00	45.30	30	6,699	0.45%
2021/06/29	1	47.60	6	48.43	46.95	-5	6,981	-0.07%
2021/06/24	0	0.00	1	46.40	46.35	-1	7,075	-0.01%
2021/06/23	1	46.20	0	0.00	46.60	1	7,087	0.01%
2021/06/21	5	45.15	0	0.00	45.15	5	7,091	0.07%
2021/06/11	0	0.00	1	46.00	46.10	-1	7,259	-0.01%
2021/06/09	0	0.00	1	46.00	45.75	-1	7,290	-0.01%
2021/06/08	0	0.00	3	46.20	45.90	-3	7,324	-0.04%
2021/05/25	0	0.00	1	45.55	45.35	-1	9,336	-0.01%
2021/05/21	1	44.75	0	0.00	44.65	1	9,294	0.01%
2021/05/18	1	44.55	40	45.30	45.30	-39	9,254	-0.42%
2021/05/17	40	43.75	1	44.20	43.40	39	9,214	0.42%
2021/05/14	4	48.20	1	48.20	48.20	3	9,147	0.03%
2021/05/13	45	48.77	10	49.78	48.70	35	9,073	0.39%
2021/05/12	31	49.62	6	51.47	50.20	25	8,880	0.28%
2021/05/11	1	53.20	0	0.00	51.00	1	8,570	0.01%
2021/05/07	6	52.02	31	52.45	51.80	-25	8,306	-0.30%
2021/05/05	32	49.17	0	0.00	49.10	32	8,057	0.40%
2021/05/04	55	51.99	32	51.76	49.45	23	7,886	0.29%
2021/05/03	5	54.24	5	54.80	54.30	0	7,340	0.00%
2021/04/29	5	55.00	5	55.80	54.20	0	7,002	0.00%
2021/04/28	22	55.28	0	0.00	55.40	22	6,796	0.32%
2021/04/27	22	53.84	590	54.79	56.70	-568	6,320	-8.99%	大賣/鉅額交易
2021/04/26	10	51.98	12	51.71	51.60	-2	5,953	-0.03%
2021/04/23	5	50.72	5	51.00	50.70	0	5,875	0.00%
2021/04/22	0	0.00	1	51.00	49.50	-1	5,964	-0.02%
2021/04/21	2	51.60	0	0.00	50.60	2	5,941	0.03%
2021/04/20	0	0.00	2	51.15	51.50	-2	5,881	-0.03%
2021/04/19	0	0.00	54	51.97	51.10	-54	5,832	-0.93%
2021/04/16	15	50.73	15	49.82	49.85	0	5,667	0.00%
2021/04/15	0	0.00	51	49.93	49.55	-51	5,648	-0.90%
2021/04/14	51	47.74	6.2	48.63	47.75	44.9	5,601	0.80%
2021/04/12	0	0.00	3	49.45	49.35	-3	5,568	-0.05%
2021/04/09	3.1	50.62	5	49.90	49.50	-2	5,567	-0.04%
2021/04/08	7	52.47	11	52.27	52.20	-4	5,458	-0.07%
2021/04/07	0	0.00	6	50.82	51.50	-6	5,365	-0.11%
2021/03/31	0	0.00	15	50.20	50.20	-15	5,278	-0.28%
2021/03/30	25.1	51.39	7	51.34	50.90	18.1	5,252	0.34%
2021/03/29	10	50.45	3	50.20	50.30	7	5,092	0.14%
2021/03/26	2	49.90	0	0.00	49.70	2	5,076	0.04%
2021/03/24	0	0.00	38	49.80	49.95	-38	5,116	-0.74%
2021/03/23	41	50.89	0	0.00	49.70	41	5,191	0.79%
2021/03/22	2	49.55	0	0.00	50.50	2	5,131	0.04%
2021/03/19	1	49.80	1	49.85	49.55	0	5,117	0.00%
2021/03/15	0	0.00	2	49.83	49.60	-2	5,225	-0.04%
2021/03/12	0	0.00	1	50.30	50.30	-1	5,247	-0.02%
2021/03/11	7	50.39	5	49.89	50.70	2	5,268	0.04%
2021/03/10	5	50.40	17	50.25	50.30	-12	5,244	-0.23%
2021/03/09	28	50.55	18	50.83	51.30	10	5,193	0.19%
2021/03/08	8	49.56	21	50.30	49.85	-13	5,083	-0.26%
2021/03/05	12	49.98	2	49.85	49.15	10	5,033	0.20%
2021/03/03	10	49.15	12	48.87	49.10	-2	4,795	-0.04%
2021/03/02	43	49.61	60	49.64	48.10	-17	4,671	-0.36%
2021/02/26	17	49.22	95	49.82	50.20	-78	4,017	-1.94%
2021/02/25	10	45.71	0	0.00	45.65	10	3,412	0.29%
2021/02/03	0	0.00	2	42.65	42.65	-2	3,446	-0.06%
2021/01/28	2	43.00	2	43.30	42.80	0	3,810	0.00%
2021/01/27	0	0.00	2	43.95	43.80	-2	3,789	-0.05%
2021/01/26	0	0.00	1	43.65	43.15	-1	3,780	-0.03%
2021/01/25	1	43.30	0	0.00	43.55	1	3,784	0.03%
2021/01/20	42	43.46	0	0.00	43.45	42	3,747	1.12%
2021/01/18	2	45.83	2	46.20	46.20	0	3,642	0.00%
2021/01/15	3	45.85	0	0.00	45.65	3	3,672	0.08%
2021/01/14	1	45.05	2	45.80	46.15	-1	3,537	-0.03%
2021/01/13	2	44.90	0	0.00	44.65	2	3,498	0.06%
2021/01/08	1	43.90	0	0.00	44.30	1	3,529	0.03%
2020/12/23	1	45.05	0	0.00	45.00	1	3,362	0.03%
2020/12/14	1	44.55	0	0.00	44.70	1	3,329	0.03%
2020/12/11	6	45.12	4	45.80	44.20	2	3,371	0.06%
2020/12/10	1	47.20	0	0.00	46.55	1	3,273	0.03%
2020/12/08	12	47.96	26	48.21	47.65	-14	3,227	-0.43%
2020/12/07	16	48.15	0	0.00	48.10	16	3,192	0.50%
2020/12/03	7	47.45	8	47.68	47.30	-1	3,190	-0.03%
2020/12/02	0	0.00	1	48.00	48.00	-1	3,185	-0.03%
2020/12/01	0	0.00	2	47.45	47.45	-2	3,154	-0.06%
2020/11/30	4	46.53	2	46.40	46.80	2	3,153	0.06%
2020/11/27	0	0.00	4	46.89	46.70	-4	3,468	-0.12%
2020/11/26	0	0.00	1	46.05	46.45	-1	3,661	-0.03%
2020/11/24	1	46.45	0	0.00	45.90	1	3,694	0.03%
2020/11/23	0	0.00	2	46.70	46.30	-2	3,682	-0.05%
2020/11/20	1	46.15	0	0.00	46.20	1	3,695	0.03%
2020/11/19	1	45.80	0	0.00	46.15	1	3,696	0.03%
2020/11/17	7	46.24	0	0.00	45.75	7	3,721	0.19%
2020/11/16	1	46.20	1	46.30	46.30	0	3,831	0.00%
2020/11/12	4	45.88	0	0.00	45.55	4	3,977	0.10%
2020/11/11	1	46.50	0	0.00	46.55	1	3,953	0.03%
2020/11/09	1	46.70	1	47.80	46.35	0	4,039	0.00%
2020/11/06	1	48.60	0	0.00	48.20	1	3,974	0.03%
2020/11/02	1	49.15	0	0.00	49.05	1	4,324	0.02%
2020/10/27	0	0.00	5	51.34	50.90	-5	6,091	-0.08%
2020/10/23	6	52.93	6	52.30	52.30	0	6,175	0.00%
2020/10/16	2	51.30	2	51.65	51.10	0	6,416	0.00%
2020/10/15	10	52.40	11	52.45	52.50	-1	6,494	-0.02%
2020/10/06	8	49.90	8	50.11	50.00	0	6,421	0.00%
2020/09/25	1	48.80	0	0.00	47.65	1	6,644	0.02%
2020/09/23	1	51.00	0	0.00	50.80	1	6,633	0.02%
2020/09/22	1	51.90	20	50.90	51.00	-19	6,726	-0.28%
2020/09/21	10	52.60	0	0.00	51.90	10	6,730	0.15%
2020/09/17	1	52.20	3	52.67	52.30	-2	6,733	-0.03%
2020/09/16	18	51.81	7	51.90	51.80	11	6,734	0.16%
2020/09/15	3	52.10	2	52.55	52.80	1	6,707	0.01%
2020/09/14	1	50.20	0	0.00	50.40	1	6,698	0.01%
2020/09/08	0	0.00	1	50.20	50.00	-1	6,791	-0.01%
2020/09/03	5	53.50	5	53.70	53.30	0	7,034	0.00%
2020/09/02	57	54.86	55	54.78	53.60	2	6,995	0.03%
2020/09/01	3	54.00	0	0.00	54.10	3	6,747	0.04%
2020/08/28	0	0.00	10	50.42	50.30	-10	6,630	-0.15%
2020/08/27	10	49.95	1	50.50	49.90	9	6,667	0.13%
2020/08/26	4	50.15	5	50.72	50.10	-1	6,812	-0.01%
2020/08/25	0	0.00	25	51.30	50.90	-25	6,813	-0.37%
2020/08/24	10	50.45	0	0.00	50.40	10	6,799	0.15%
2020/08/21	17	50.83	0	0.00	51.00	17	6,832	0.25%
2020/08/19	0	0.00	8	54.40	53.20	-8	6,765	-0.12%
2020/08/18	8	54.25	7	54.00	53.70	1	6,689	0.01%
2020/08/14	9	53.81	0	0.00	53.90	9	6,688	0.13%
2020/08/13	6	53.05	6	53.28	53.00	0	6,593	0.00%
2020/08/12	6	53.23	6	53.75	53.30	0	6,543	0.00%
2020/08/11	2	54.80	2	55.30	55.30	0	6,474	0.00%
2020/08/07	29	56.73	27	57.56	55.10	2	6,362	0.03%
2020/08/06	4	57.28	5	58.08	58.40	-1	6,139	-0.02%
2020/08/05	2	56.90	11	57.87	58.00	-9	6,004	-0.15%
2020/08/04	23	57.53	24	57.49	57.50	-1	5,790	-0.02%
2020/08/03	35	54.61	38	54.45	56.20	-3	5,322	-0.06%
2020/07/31	0	0.00	140	51.07	51.90	-140	4,519	-3.10%	大賣/鉅額交易
2020/07/30	10	47.40	9	47.39	47.20	1	4,277	0.02%
2020/07/29	0	0.00	15	45.67	46.25	-15	4,222	-0.36%
2020/07/28	15	45.10	0	0.00	44.50	15	4,215	0.36%
2020/07/22	1	48.00	10	48.50	47.80	-9	4,254	-0.21%
2020/07/21	0	0.00	1	46.50	47.70	-1	4,074	-0.02%
2020/07/20	0	0.00	1	45.00	45.85	-1	3,959	-0.03%
2020/07/10	2	45.50	0	0.00	44.85	2	4,348	0.05%
2020/07/07	1	47.05	0	0.00	46.80	1	4,490	0.02%
2020/07/06	0	0.00	1	47.90	47.75	-1	4,560	-0.02%
2020/07/01	0	0.00	1	47.80	47.30	-1	4,521	-0.02%
2020/06/29	1	46.00	1	46.35	46.05	0	4,461	0.00%
2020/06/24	0	0.00	1	47.15	46.80	-1	4,460	-0.02%
2020/06/23	20	46.14	17	46.12	45.90	3	4,455	0.07%
2020/06/19	0	0.00	22	45.88	46.00	-22	4,461	-0.49%
2020/06/16	22	45.34	0	0.00	45.60	22	4,417	0.50%
2020/06/15	1	46.00	0	0.00	45.00	1	4,478	0.02%
2020/06/11	0	0.00	12	47.40	46.30	-12	4,393	-0.27%
2020/06/10	5	45.50	0	0.00	45.30	5	4,204	0.12%
2020/06/05	0	0.00	16	46.00	45.85	-16	4,260	-0.38%
2020/06/03	1	44.85	3	45.27	44.65	-2	4,185	-0.05%
2020/06/02	4	45.09	8	44.75	45.00	-4	4,107	-0.10%
2020/06/01	5	43.50	0	0.00	43.45	5	3,947	0.13%
2020/05/28	1	42.15	0	0.00	42.15	1	3,943	0.03%
2020/05/21	3	43.40	3	42.30	41.80	0	3,876	0.00%
2020/05/19	1	41.00	0	0.00	41.45	1	3,818	0.03%
2020/05/18	4	39.54	3	39.95	39.35	1	3,856	0.03%
2020/05/15	9	40.19	8	39.89	40.00	1	3,860	0.03%
2020/05/12	0	0.00	5	42.71	42.75	-5	3,841	-0.13%
2020/05/07	0	0.00	1	42.00	41.85	-1	3,836	-0.03%
2020/05/06	0	0.00	20	41.10	41.00	-20	3,807	-0.53%
2020/05/05	20	41.55	0	0.00	41.15	20	3,824	0.52%
2020/04/30	1	42.10	0	0.00	42.05	1	3,858	0.03%
2020/04/28	14	43.07	14	42.30	42.45	0	3,845	0.00%
2020/04/27	6	42.65	3	42.38	42.75	3	3,893	0.08%
2020/04/21	2	41.03	0	0.00	39.80	2	3,766	0.05%
2020/04/17	12	42.88	15	42.67	41.60	-3	3,670	-0.08%
2020/04/16	3	42.10	27	42.21	42.35	-24	3,527	-0.68%
2020/04/15	1	41.85	1	41.45	41.00	0	3,469	0.00%
2020/04/14	1	41.15	11	40.91	41.50	-10	3,430	-0.29%
2020/04/13	2	39.25	2	38.75	38.85	0	3,288	0.00%
2020/04/09	0	0.00	20	39.70	38.55	-20	3,263	-0.61%
2020/04/08	0	0.00	25	37.22	37.50	-25	3,168	-0.79%
2020/03/25	1	35.50	3	35.58	35.45	-2	2,985	-0.07%
2020/03/24	4	34.10	4	33.95	34.00	0	2,911	0.00%
2020/03/19	35	31.84	0	0.00	31.70	35	2,868	1.22%
2020/03/17	20	35.00	0	0.00	36.00	20	2,738	0.73%
2020/03/16	1	36.75	2	37.10	37.00	-1	2,702	-0.04%
2020/03/13	32	38.32	2	38.50	39.05	30	2,719	1.10%
2020/03/12	86	42.38	7	42.39	42.10	79	2,630	3.00%
2020/03/11	0	0.00	2	45.45	45.00	-2	2,538	-0.08%
2020/03/10	2	44.45	0	0.00	44.80	2	2,521	0.08%
2020/03/09	30	44.55	0	0.00	44.55	30	2,495	1.20%
2020/03/06	0	45.90	0	0.00	45.65	0	2,446	0.00%
2020/03/04	6	46.05	6	46.15	46.00	0	2,458	0.00%
2020/02/27	50	44.91	0	0.00	44.85	50	2,427	2.06%
2020/02/26	1	46.70	0	0.00	46.40	1	2,382	0.04%
2020/02/25	1	47.05	2	47.15	46.90	-1	2,365	-0.04%
2020/02/24	6	46.43	4	46.69	46.15	2	2,352	0.09%
2020/02/19	6	48.35	7	48.59	48.20	-1	2,331	-0.04%
2020/02/18	0	0.00	1	48.25	48.40	-1	2,295	-0.04%
2020/02/13	0	0.00	1	47.40	47.00	-1	2,483	-0.04%
2020/02/11	1	46.20	0	0.00	46.35	1	2,854	0.04%
2020/02/06	0	0.00	7	46.55	46.75	-7	3,275	-0.21%
2020/02/05	6	46.13	6	46.65	46.10	0	3,350	0.00%
2020/01/31	2	48.30	0	0.00	47.50	2	3,623	0.06%
2020/01/30	50	48.01	0	0.00	48.00	50	4,256	1.17%
2020/01/16	2	53.70	0	0.00	54.00	2	4,320	0.05%
2020/01/08	33	53.17	0	0.00	52.60	33	5,326	0.62%
2020/01/07	20	54.60	0	0.00	54.70	20	5,663	0.35%
2019/12/27	8	57.05	8	57.10	57.10	0	5,690	0.00%
2019/12/09	2	55.95	0	0.00	55.90	2	5,894	0.03%
2019/12/05	0	0.00	12	55.37	55.50	-12	5,982	-0.20%
2019/12/02	0	0.00	1	54.30	54.60	-1	6,029	-0.02%
2019/11/22	1	55.60	0	0.00	55.40	1	6,591	0.02%
2019/11/14	2	55.40	2	55.50	55.00	0	6,901	0.00%
2019/11/12	8	56.33	9	56.43	57.00	-1	6,993	-0.01%
2019/11/11	7	58.64	2	59.00	55.80	5	7,019	0.07%
2019/11/08	87	60.75	4	60.88	60.10	83	6,897	1.20%
2019/11/07	64	63.54	8	66.56	62.80	56	6,827	0.82%
2019/11/06	4	68.28	4	68.48	66.30	0	6,655	0.00%
2019/11/04	2	67.90	2	67.90	67.70	0	6,517	0.00%
2019/11/01	2	67.20	2	66.80	67.60	0	6,488	0.00%
2019/10/31	7	67.26	7	67.21	66.30	0	6,466	0.00%
2019/10/30	3	66.87	3	67.33	67.20	0	6,403	0.00%
2019/10/29	20	67.48	106	67.19	67.70	-86	6,323	-1.36%	大賣/
2019/10/25	1	62.50	1	62.50	62.50	0	5,747	0.00%
2019/10/24	6	62.80	7	62.70	63.20	-1	5,844	-0.02%
2019/10/23	2	62.30	12	62.96	62.40	-10	5,862	-0.17%
2019/10/22	5	62.86	10	62.85	63.00	-5	5,810	-0.09%
2019/10/21	7	62.60	3	62.00	62.80	4	5,646	0.07%
2019/10/17	2	62.00	2	62.30	62.10	0	5,546	0.00%
2019/10/16	100	62.20	61	63.94	61.40	39	5,476	0.71%
2019/10/15	16	62.12	136	63.55	64.20	-120	5,053	-2.37%	大賣/鉅額交易
2019/10/14	0	0.00	1	58.30	58.40	-1	4,701	-0.02%
2019/10/07	0	0.00	1	57.70	58.00	-1	4,676	-0.02%
2019/09/27	1	57.20	0	0.00	55.90	1	5,072	0.02%
2019/09/26	7	58.11	13	57.41	57.10	-6	5,106	-0.12%
2019/09/25	6	58.27	5	57.80	57.80	1	5,178	0.02%
2019/09/24	1	58.70	0	0.00	58.60	1	5,201	0.02%
2019/09/23	0	0.00	6	57.85	58.90	-6	5,188	-0.12%
2019/09/20	7	59.00	11	58.22	57.80	-4	5,158	-0.08%
2019/09/19	10	58.08	26	58.28	58.30	-16	5,046	-0.32%
2019/09/18	20	57.99	15	57.45	57.20	5	5,058	0.10%
2019/09/17	1	57.00	0	0.00	56.80	1	5,021	0.02%
2019/09/11	0	0.00	3	57.00	57.00	-3	5,020	-0.06%
2019/09/10	3	57.90	0	0.00	57.00	3	5,016	0.06%
2019/09/09	4	58.20	4	58.10	57.80	0	5,071	0.00%
2019/09/04	0	0.00	1	57.40	57.40	-1	5,006	-0.02%
2019/09/03	0	0.00	1	56.90	56.90	-1	5,016	-0.02%
2019/08/30	1	57.30	0	0.00	56.80	1	5,006	0.02%
2019/08/29	2	58.65	2	58.25	58.00	0	4,901	0.00%
2019/08/28	0	0.00	5	59.40	59.20	-5	4,787	-0.10%
2019/08/27	8	58.18	5	59.00	59.50	3	4,670	0.06%
2019/08/26	11	56.74	0	0.00	56.80	11	4,483	0.25%
2019/08/23	12	57.80	17	57.75	57.90	-5	4,476	-0.11%
2019/08/22	31	57.67	32	56.93	57.20	-1	4,483	-0.02%
2019/08/21	3	56.70	3	56.97	57.50	0	4,433	0.00%
2019/08/20	0	0.00	1	56.30	55.80	-1	4,345	-0.02%
2019/08/19	1	56.60	1	56.80	56.90	0	4,309	0.00%
2019/08/16	15	57.07	16	56.51	56.10	-1	4,274	-0.02%
2019/08/15	2	55.80	13	54.82	56.30	-11	4,212	-0.26%
2019/08/14	4	56.65	11	55.95	55.20	-7	4,113	-0.17%
2019/08/13	17	55.82	7	55.44	55.90	10	3,973	0.25%
2019/08/12	6	54.85	27	55.24	55.30	-21	3,906	-0.54%
2019/08/08	7	53.70	1	53.00	53.40	6	3,809	0.16%
2019/08/06	3	50.10	6	51.18	52.20	-3	3,783	-0.08%
2019/08/05	24	50.17	1	50.90	50.00	23	3,728	0.62%
2019/08/02	4	52.75	0	0.00	52.30	4	3,701	0.11%
2019/08/01	2	54.50	8	54.89	54.40	-6	3,686	-0.16%
2019/07/31	18	55.27	44	55.50	55.60	-26	3,662	-0.71%
2019/07/30	26	54.45	24	54.67	54.20	2	3,576	0.06%
2019/07/29	7	54.94	4	54.98	54.10	3	3,565	0.08%
2019/07/26	4	54.28	22	54.52	55.00	-18	3,490	-0.52%
2019/07/25	7	53.61	20	53.60	53.80	-13	3,391	-0.38%
2019/07/23	2	52.60	2	53.00	52.40	0	3,432	0.00%
2019/07/19	4	52.20	4	52.20	52.20	0	3,482	0.00%
2019/07/18	1	52.40	10	52.30	52.10	-9	3,514	-0.26%
2019/07/17	18	53.99	2	54.05	53.30	16	3,537	0.45%
2019/07/15	1	52.50	0	0.00	52.70	1	3,432	0.03%
2019/07/10	1	53.10	1	52.70	52.70	0	3,623	0.00%
2019/07/09	1	52.50	1	52.60	52.40	0	4,039	0.00%
2019/07/08	6	53.85	6	54.13	53.00	0	4,095	0.00%
2019/07/05	1	52.00	1	51.90	53.00	0	4,034	0.00%
2019/07/04	4	52.75	34	52.94	52.40	-30	4,054	-0.74%
2019/07/03	4	51.40	4	51.55	51.10	0	3,897	0.00%
2019/07/02	7	51.34	8	51.70	51.90	-1	3,988	-0.03%
2019/06/28	2	49.80	0	0.00	49.55	2	4,010	0.05%
2019/06/24	5	49.96	5	49.84	49.80	0	4,178	0.00%
2019/06/17	4	51.00	7	51.49	50.10	-3	4,685	-0.06%
2019/06/14	3	50.37	3	50.67	50.70	0	5,180	0.00%
2019/05/30	2	50.95	2	49.90	49.75	0	5,885	0.00%
2019/05/29	2	51.05	2	51.60	50.40	0	5,846	0.00%
2019/05/24	30	47.70	0	0.00	47.70	30	5,805	0.52%
2019/05/20	20	48.75	0	0.00	48.75	20	6,404	0.31%
2019/05/16	3	51.50	0	0.00	50.20	3	6,457	0.05%
2019/05/14	20	50.00	0	0.00	51.80	20	6,759	0.30%
2019/05/13	20	51.18	3	53.00	51.00	17	6,863	0.25%
2019/05/10	2	53.40	0	0.00	52.90	2	6,886	0.03%
2019/05/09	51	53.74	0	0.00	53.60	51	6,898	0.74%
2019/05/03	0	0.00	1	58.20	58.20	-1	6,923	-0.01%
2019/04/17	0	0.00	1	59.70	59.60	-1	6,917	-0.01%
2019/04/16	2	60.70	2	60.60	60.60	0	6,899	0.00%
2019/04/15	21	62.44	32	62.41	61.10	-11	6,995	-0.16%
2019/04/12	1	59.30	0	0.00	59.60	1	6,710	0.01%
2019/04/11	1	60.10	1	59.90	58.00	0	6,682	0.00%
2019/04/10	1	59.70	4	59.55	59.40	-3	6,618	-0.05%
2019/04/09	0	0.00	1	60.60	60.30	-1	6,559	-0.02%
2019/04/08	8	62.08	8	61.95	61.70	0	6,502	0.00%
2019/04/02	11	60.37	2	60.00	59.60	9	6,346	0.14%
2019/04/01	6	59.97	27	58.79	59.40	-21	6,285	-0.33%
2019/03/29	2	58.70	2	58.10	58.20	0	6,159	0.00%
2019/03/28	5	57.80	5	58.30	58.10	0	6,165	0.00%
2019/03/27	1	57.60	1	58.00	58.10	0	6,192	0.00%
2019/03/25	1	57.50	1	57.80	57.50	0	6,139	0.00%
2019/03/22	7	58.80	1	59.70	59.10	6	6,089	0.10%
2019/03/21	1	60.80	1	60.50	60.50	0	6,019	0.00%
2019/03/20	9	60.01	6	60.00	60.10	3	5,947	0.05%
2019/03/19	12	59.05	114	59.95	60.10	-102	5,852	-1.74%	大賣/鉅額交易
2019/03/18	4	56.45	1	56.40	55.50	3	5,334	0.06%
2019/03/15	0	0.00	1	56.10	55.30	-1	5,433	-0.02%
2019/03/14	1	55.70	1	55.60	54.90	0	5,714	0.00%
2019/03/12	1	55.70	2	56.30	54.50	-1	5,936	-0.02%
2019/03/11	5	55.90	9	55.32	55.00	-4	6,024	-0.07%
2019/03/08	7	54.77	4	54.58	54.30	3	6,167	0.05%
2019/03/05	0	0.00	1	53.60	53.80	-1	6,336	-0.02%
2019/02/27	0	52.50	1	52.30	52.30	-1	6,369	-0.02%
2019/02/26	0	0.00	27	52.72	52.50	-27	6,482	-0.42%
2019/02/25	2	53.80	20	53.10	53.20	-18	6,681	-0.27%
2019/02/21	6	54.92	56	56.42	54.40	-50	6,807	-0.73%
2019/02/20	7	54.57	7	54.46	54.30	0	6,657	0.00%
2019/02/19	1	53.80	8	52.89	53.70	-7	6,603	-0.11%
2019/02/15	1	52.30	0	0.00	52.40	1	7,038	0.01%
2019/02/14	0	0.00	5	54.90	53.10	-5	7,195	-0.07%
2019/02/13	7	53.67	6	52.20	52.20	1	7,106	0.01%
2019/02/12	1	53.20	31	53.99	54.20	-30	7,212	-0.42%
2019/02/11	50	51.68	4	51.65	52.00	46	7,137	0.64%
2019/01/30	2	52.30	0	0.00	50.90	2	7,254	0.03%
2019/01/28	17	51.82	13	51.60	51.60	4	7,372	0.05%
2019/01/25	0	0.00	3	50.10	50.30	-3	7,634	-0.04%
2019/01/24	1	49.30	0	0.00	49.30	1	7,777	0.01%
2019/01/23	2	49.80	0	0.00	49.65	2	7,877	0.03%
2019/01/21	1	50.20	1	50.20	49.60	0	8,009	0.00%
2019/01/18	6	49.13	6	49.58	49.45	0	8,180	0.00%
2019/01/17	40	49.88	6	49.40	49.35	34	8,256	0.41%
2019/01/16	0	0.00	4	50.95	51.80	-4	8,237	-0.05%
2019/01/15	0	0.00	1	50.70	50.70	-1	8,293	-0.01%
2019/01/11	5	52.24	32	52.87	50.70	-27	8,592	-0.31%
2019/01/08	2	50.50	6	50.27	50.60	-4	8,576	-0.05%
2019/01/07	4	50.85	4	50.53	50.30	0	8,570	0.00%
2019/01/04	0	0.00	1	47.55	48.50	-1	8,513	-0.01%
2019/01/03	0	46.60	0	0.00	46.60	0	8,602	0.00%
2019/01/02	0	47.60	0	0.00	47.50	0	8,809	0.00%
2018/12/26	12	48.63	12	48.78	47.10	0	9,083	0.00%
2018/12/25	1	47.05	1	47.80	48.20	0	9,276	0.00%
2018/12/12	1	49.65	0	0.00	49.45	1	9,529	0.01%
2018/12/11	0	0.00	1	47.95	48.30	-1	9,458	-0.01%
2018/12/10	30	47.10	1	47.35	46.90	29	9,421	0.31%
2018/12/07	73	49.59	22	50.37	49.35	51	9,252	0.55%
2018/12/06	1	55.50	0	0.00	51.50	1	8,950	0.01%
2018/12/04	1	55.70	1	56.10	56.00	0	8,855	0.00%
2018/12/03	1	54.20	1	54.90	56.10	0	8,835	0.00%
2018/11/30	5	53.60	5	53.34	52.90	0	8,718	0.00%
2018/11/29	2	53.35	2	52.90	52.00	0	8,458	0.00%
2018/11/28	2	51.80	0	0.00	51.90	2	8,366	0.02%
2018/11/23	2	50.00	7	48.75	48.70	-5	8,377	-0.06%
2018/11/22	0	0.00	1	51.90	50.60	-1	8,321	-0.01%
2018/11/21	3	53.20	1	53.10	53.10	2	8,119	0.02%
2018/11/20	1	52.30	0	0.00	52.70	1	8,002	0.01%
2018/11/19	5	53.68	2	53.70	53.40	3	7,924	0.04%
2018/11/16	0	0.00	1	51.60	51.60	-1	7,764	-0.01%
2018/11/15	1	52.70	0	0.00	52.40	1	7,696	0.01%
2018/11/14	0	0.00	62	53.25	52.50	-62	7,556	-0.82%
2018/11/13	16	49.04	5	49.69	49.50	11	7,234	0.15%
2018/11/12	4	49.00	2	49.18	48.95	2	7,046	0.03%
2018/11/09	0	0.00	2	48.55	48.90	-2	6,990	-0.03%
2018/11/08	0	0.00	1	48.00	47.05	-1	6,783	-0.01%
2018/11/07	1	47.90	0	0.00	47.95	1	6,736	0.01%
2018/11/05	5	47.45	6	46.65	47.40	-1	6,588	-0.02%
2018/11/02	13	48.12	12	48.90	48.20	1	6,511	0.02%
2018/11/01	0	0.00	20	50.00	51.30	-20	6,165	-0.32%
2018/10/26	25	46.43	0	0.00	46.00	25	6,001	0.42%
2018/10/25	3	48.07	9	48.71	48.45	-6	5,967	-0.10%
2018/10/24	2	51.30	1	51.50	50.90	1	5,993	0.02%
2018/10/23	1	53.20	1	51.20	50.70	0	5,973	0.00%
2018/10/22	5	52.14	6	52.17	52.30	-1	6,050	-0.02%
2018/10/19	2	50.25	0	0.00	50.70	2	5,930	0.03%
2018/10/11	0	0.00	28	44.10	44.45	-28	6,514	-0.43%
2018/10/09	50	48.90	0	0.00	48.75	50	6,289	0.79%
2018/10/05	2	52.00	15	54.39	53.30	-13	5,974	-0.22%
2018/10/04	3	55.70	0	0.00	56.70	3	5,850	0.05%
2018/10/03	10	57.35	0	0.00	56.10	10	5,789	0.17%
2018/10/02	5	56.20	6	56.02	55.70	-1	5,593	-0.02%
2018/10/01	1	55.20	50	55.30	57.50	-49	5,482	-0.89%
2018/09/27	0	0.00	6	51.60	51.30	-6	5,242	-0.11%
2018/09/26	0	0.00	1	52.50	51.70	-1	5,240	-0.02%
2018/09/25	0	0.00	2	52.00	51.50	-2	5,224	-0.04%
2018/09/21	0	0.00	2	50.90	51.40	-2	5,236	-0.04%
2018/09/11	0	0.00	1	49.25	50.50	-1	5,246	-0.02%
2018/09/10	50	49.80	0	0.00	48.20	50	5,217	0.96%
2018/09/03	10	54.40	0	0.00	54.60	10	4,929	0.20%
2018/08/31	0	0.00	10	58.00	57.50	-10	4,856	-0.21%
2018/08/30	1	58.30	1	58.40	58.50	0	5,008	0.00%
2018/08/29	0	0.00	50	58.50	58.40	-50	5,200	-0.96%
2018/08/22	10	53.80	0	0.00	54.30	10	5,357	0.19%
2018/08/21	3	53.30	0	0.00	53.50	3	5,428	0.06%
2018/08/20	60	53.24	22	55.32	53.30	38	5,452	0.70%
2018/08/15	4	57.95	4	57.75	57.60	0	5,472	0.00%
2018/08/13	100	57.70	0	0.00	58.20	100	5,609	1.78%
2018/08/07	0	0.00	1	62.40	62.30	-1	5,763	-0.02%
2018/08/03	1	62.50	1	61.80	61.80	0	5,672	0.00%
2018/08/01	2	62.95	2	62.45	62.50	0	5,636	0.00%
2018/07/31	1	60.60	0	0.00	60.60	1	5,546	0.02%
2018/07/27	3	61.00	0.8	62.40	62.20	2.2	5,676	0.04%
2018/07/26	0	0.00	1	61.00	61.00	-1	5,536	-0.02%
2018/07/24	27	61.14	5	61.12	61.10	22	5,503	0.40%
2018/07/23	26	63.67	1	64.30	63.60	25	5,308	0.47%
2018/07/20	5	67.00	1	67.00	67.80	4	5,209	0.08%
2018/07/19	2	68.70	1	68.40	66.30	1	5,284	0.02%
2018/07/18	2	65.95	51	67.45	67.90	-49	5,321	-0.92%
2018/07/05	2	63.60	2	62.60	61.70	0	6,752	0.00%
2018/06/08	1	66.90	1	66.30	66.70	0	7,249	0.00%
2018/06/06	0	0.00	2	69.85	69.50	-2	7,194	-0.03%
2018/06/05	0	0.00	1	66.40	67.30	-1	7,006	-0.01%
2018/05/31	1	65.00	0	0.00	64.30	1	7,037	0.01%
2018/05/29	3	66.97	3	66.00	66.00	0	7,029	0.00%
2018/05/24	0	0.00	1	66.00	66.60	-1	7,119	-0.01%
2018/05/23	8	65.00	7	65.06	65.10	1	7,096	0.01%
2018/05/22	1	64.70	1	64.50	64.50	0	7,150	0.00%
2018/05/21	3	65.37	2	66.30	65.10	1	7,327	0.01%
2018/05/14	1	63.80	0	0.00	63.80	1	8,670	0.01%
2018/05/11	0	0.00	1	64.20	64.50	-1	8,955	-0.01%
2018/05/08	6	62.43	1	63.90	63.80	5	10,168	0.05%
2018/05/07	1	62.70	0	0.00	62.70	1	10,436	0.01%
2018/05/04	0	0.00	1	60.70	61.20	-1	10,847	-0.01%
2018/05/03	0	0.00	2	64.50	63.80	-2	10,823	-0.02%
2018/05/02	0	0.00	1	65.80	65.60	-1	11,215	-0.01%
2018/04/30	1	64.50	0	0.00	65.20	1	11,407	0.01%
2018/04/27	0	0.00	2	64.20	64.20	-2	11,456	-0.02%
2018/04/26	1	65.90	1	65.10	63.50	0	11,494	0.00%
2018/04/25	4	64.60	2	64.30	65.50	2	11,423	0.02%
2018/04/23	4	65.90	4	66.40	66.00	0	11,038	0.00%
2018/04/20	0	0.00	4	69.15	68.10	-4	10,952	-0.04%
2018/04/19	0	0.00	16	68.04	67.80	-16	10,791	-0.15%
2018/04/18	2	67.65	2	69.40	68.50	0	10,695	0.00%
2018/04/17	50	71.50	0	0.00	71.00	50	10,337	0.48%
2018/04/16	29	79.60	4	78.43	78.20	25	10,028	0.25%
2018/04/13	2	75.90	55	75.88	77.50	-53	9,783	-0.54%
2018/04/12	4	71.90	0	0.00	72.60	4	9,424	0.04%
2018/04/10	0	0.00	4	71.90	71.70	-4	9,573	-0.04%
2018/04/09	0	0.00	1	72.50	72.70	-1	9,556	-0.01%
2018/03/30	3	72.70	0	0.00	72.70	3	9,500	0.03%
2018/03/27	2	73.60	0	0.00	73.10	2	9,510	0.02%
2018/03/23	20	70.10	0	0.00	71.10	20	9,584	0.21%
2018/03/22	1	74.40	1	73.70	72.50	0	9,572	0.00%
2018/03/20	2	73.55	0	0.00	73.40	2	9,571	0.02%
2018/03/19	0	0.00	20	75.50	74.10	-20	9,578	-0.21%
2018/03/16	1	73.60	0	0.00	73.50	1	9,445	0.01%
2018/03/15	15	73.10	0	0.00	72.90	15	9,417	0.16%
2018/03/13	0	0.00	1	73.20	73.20	-1	9,506	-0.01%
2018/03/08	2	72.25	0	0.00	72.10	2	9,799	0.02%
2018/03/07	0	0.00	1	69.40	70.20	-1	9,717	-0.01%
2018/03/06	1	69.80	0	0.00	70.00	1	9,756	0.01%
2018/02/23	0	0.00	1	72.50	72.90	-1	9,745	-0.01%
2018/02/22	2	72.60	1	73.80	72.50	1	9,784	0.01%
2018/02/21	2	73.75	0	0.00	73.70	2	9,834	0.02%
2018/02/12	1	69.60	0	0.00	68.90	1	9,840	0.01%
2018/02/09	6	67.28	5	67.96	69.80	1	9,841	0.01%
2018/02/08	51	71.38	0	0.00	70.80	51	9,486	0.54%
2018/02/07	2	78.15	0	0.00	75.50	2	9,260	0.02%
2018/02/06	54	77.16	3	82.00	76.60	51	9,230	0.55%
2018/02/05	42	84.98	1	85.70	85.00	41	8,934	0.46%
2018/02/02	104	92.10	2	92.00	91.40	102	8,933	1.14%	大買/鉅額交易
2018/02/01	2	104.25	0	0.00	101.50	2	8,656	0.02%
2018/01/31	0	0.00	35	103.49	104.00	-35	8,489	-0.41%
2018/01/30	0	0.00	1	102.50	99.50	-1	8,227	-0.01%
2018/01/29	0	0.00	31	101.94	100.50	-31	8,091	-0.38%
2018/01/25	5	94.88	42	95.25	94.70	-37	7,710	-0.48%
2018/01/24	0	0.00	23	92.22	92.90	-23	7,540	-0.31%
2018/01/23	1	90.70	0	0.00	88.30	1	7,405	0.01%
2018/01/22	0	0.00	2	88.70	88.70	-2	7,440	-0.03%
2018/01/18	0	0.00	3	88.10	86.70	-3	7,480	-0.04%
2018/01/12	0	0.00	1	86.20	86.10	-1	7,609	-0.01%
2018/01/05	4	87.52	22	89.25	87.20	-18	7,976	-0.23%
2018/01/04	1	84.90	0	0.00	85.80	1	7,890	0.01%