TPK-KY (3673)-元大-新莊券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
38.95
漲跌
▲1.20
漲幅
+3.18%
成交量
2,754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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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	1	38.70	38.95	-1	2,535	-0.04%
2024/04/26	1	36.80	1	37.36	37.75	0	2,507	0.00%
2024/04/25	5	36.95	0	0.00	36.70	5	2,507	0.20%
2024/04/24	0	0.00	0	37.15	37.15	0	2,521	0.00%
2024/04/22	51	36.85	0.1	36.30	36.00	50.9	2,579	1.97%
2024/04/17	3	37.07	1	37.00	37.00	2	2,582	0.08%
2024/04/16	0	0.00	1	37.45	37.25	-1	2,565	-0.04%
2024/04/15	0	0.00	1	38.10	38.05	-1	2,557	-0.04%
2024/04/12	0	39.28	12	38.99	38.80	-12	2,563	-0.47%
2024/04/11	5	39.50	3	39.48	39.45	2	2,603	0.08%
2024/04/10	51	38.83	3.1	40.37	40.35	47.9	2,595	1.85%
2024/04/09	1	38.90	0	0.00	38.60	1	2,554	0.04%
2024/04/08	31	38.71	12	38.72	38.65	19	2,582	0.74%
2024/04/03	35	39.16	5	39.29	39.10	30	2,546	1.18%
2024/04/02	6	38.05	0	0.00	38.60	6	2,462	0.24%
2024/04/01	4	37.64	13.2	38.36	38.10	-9.2	2,394	-0.38%
2024/03/29	0	0.00	1	36.85	36.85	-1	2,312	-0.04%
2024/03/28	1	36.90	1	37.00	36.90	0	2,288	0.00%
2024/03/27	10	36.30	0	0.00	36.45	10	2,223	0.45%
2024/03/26	2	36.10	0	0.00	35.95	2	2,181	0.09%
2024/03/25	3	36.53	12	35.75	36.25	-9	2,128	-0.42%
2024/03/22	0	0.00	1	35.45	35.65	-1	2,092	-0.05%
2024/03/21	0	0.00	1	35.10	35.10	-1	2,047	-0.05%
2024/03/15	3	34.05	2	34.00	34.15	1	2,008	0.05%
2024/03/14	1	34.40	3	34.50	34.45	-2	1,985	-0.10%
2024/03/13	1	34.55	0	0.00	34.85	1	1,972	0.05%
2024/03/12	0	0.00	8	34.75	35.05	-8	1,957	-0.41%
2024/03/11	3	34.08	2	33.88	33.85	1	1,933	0.05%
2024/03/08	1	35.10	0	0.00	34.90	1	1,884	0.05%
2024/03/07	1	35.45	4	35.00	34.85	-3	1,843	-0.16%
2024/03/06	5	35.05	0	0.00	34.85	5	1,813	0.28%
2024/03/05	1	35.55	2	35.13	35.05	-1	1,745	-0.06%
2024/03/04	1	35.05	0	0.00	35.00	1	1,724	0.06%
2024/03/01	0	0.00	20	35.40	35.15	-20	1,712	-1.17%
2024/02/29	0	0.00	30	35.00	34.95	-30	1,718	-1.75%
2024/02/26	2	35.53	1	35.35	35.30	1	1,740	0.06%
2024/02/23	6	36.10	1	35.75	35.65	5	1,730	0.29%
2024/02/21	2	36.88	4	36.74	36.65	-2	1,699	-0.12%
2024/02/20	3	37.20	2	36.95	36.95	1	1,699	0.06%
2024/02/19	2	37.18	8	37.51	37.50	-6	1,693	-0.35%
2024/02/16	7	37.29	0	37.35	37.35	7	1,662	0.42%
2024/02/15	0	0.00	1	34.65	34.60	-1	1,558	-0.06%
2024/02/02	0	0.00	27.5	34.85	34.80	-27.5	1,537	-1.79%
2024/02/01	0	0.00	4	35.65	35.50	-4	1,508	-0.27%
2024/01/30	2	36.70	2	36.15	36.15	0	1,491	0.00%
2024/01/29	1	36.40	0	0.00	36.90	1	1,464	0.07%
2024/01/26	3	37.13	1	37.70	36.35	2	1,447	0.14%
2024/01/25	1	36.60	7	36.69	36.50	-6	1,376	-0.44%
2024/01/24	1	36.85	0	36.80	36.70	1	1,352	0.07%
2024/01/23	0	0.00	5	35.45	35.30	-5	1,301	-0.38%
2024/01/19	3	35.68	3	35.87	35.60	0	1,289	0.00%
2024/01/18	1	35.10	7	35.54	35.70	-6	1,266	-0.47%
2024/01/17	6	35.60	6	35.08	34.80	0	1,249	0.00%
2024/01/16	1	36.20	4	36.10	36.10	-3	1,219	-0.25%
2024/01/12	1	35.85	1	35.35	35.35	0	1,165	0.00%
2024/01/10	1	35.55	1	35.05	35.05	0	1,136	0.00%
2024/01/09	2	36.18	2.5	35.88	35.80	-0.5	1,132	-0.04%
2024/01/08	3	36.87	2	36.50	36.50	1	1,113	0.09%
2024/01/05	4	38.36	5	38.10	37.40	-1	1,096	-0.09%
2024/01/04	1	36.65	1	37.05	37.05	0	1,012	0.00%
2024/01/03	6	37.76	1	37.65	37.25	5	972	0.51%
2024/01/02	0	0.00	8	38.39	38.10	-8	907	-0.88%
2023/12/29	6	36.36	3	36.20	36.20	3	840	0.36%
2023/12/28	7	36.40	10	36.40	36.50	-3	829	-0.36%
2023/12/27	0	35.95	0	0.00	35.85	0	808	0.00%
2023/12/25	0	0.00	20	34.95	34.85	-20	793	-2.52%
2023/12/12	0	0.00	5	35.00	35.15	-5	829	-0.60%
2023/12/11	1	34.65	1	34.80	34.80	0	839	0.00%
2023/12/08	1	35.25	1	34.75	34.75	0	840	0.00%
2023/12/07	2	35.35	1	35.25	35.25	1	841	0.12%
2023/12/06	2	35.65	0	0.00	35.50	2	843	0.24%
2023/12/04	1	35.85	1	36.10	35.85	0	834	0.00%
2023/12/01	0	0.00	10	35.70	35.50	-10	838	-1.19%
2023/11/29	2	35.70	0	0.00	35.50	2	854	0.23%
2023/11/28	1	35.20	4	35.45	35.60	-3	870	-0.34%
2023/11/24	10	36.30	3	36.42	36.05	7	867	0.81%
2023/11/22	0	0.00	2	34.85	35.05	-2	825	-0.24%
2023/11/21	2	35.35	7	35.34	34.90	-5	832	-0.60%
2023/11/20	6	35.40	2	35.35	35.35	4	835	0.48%
2023/11/17	6	34.76	5	35.20	35.20	1	834	0.12%
2023/11/16	3	34.92	12	35.05	34.85	-9	842	-1.07%
2023/11/14	3	33.15	0	0.00	33.20	3	836	0.36%
2023/11/13	1	33.05	1	33.10	33.10	0	848	0.00%
2023/11/09	27	33.22	0	0.00	32.85	27	885	3.05%
2023/11/08	0	0.00	2	33.35	33.50	-2	928	-0.22%
2023/11/06	0	0.00	2	33.30	33.35	-2	1,083	-0.18%
2023/11/03	18	32.71	10	32.90	32.75	8	1,092	0.73%
2023/11/02	5	32.33	0	0.00	32.50	5	1,106	0.45%
2023/11/01	6	31.95	0	0.00	31.85	6	1,116	0.54%
2023/10/31	2	32.25	2	32.70	32.05	0	1,123	0.00%
2023/10/30	10	32.55	0	0.00	32.35	10	1,151	0.87%
2023/10/27	0	0.00	2	32.05	31.95	-2	1,160	-0.17%
2023/10/26	1	32.30	1	32.00	32.00	0	1,190	0.00%
2023/10/17	0.1	34.10	0	0.00	33.75	0.1	1,329	0.01%
2023/10/13	1	35.00	10	35.10	34.90	-9	1,439	-0.63%
2023/10/06	1	34.05	1	34.05	34.05	0	1,538	0.00%
2023/09/21	1	33.30	0	0.00	33.40	1	2,131	0.05%
2023/09/19	10	34.60	0	0.00	34.35	10	2,206	0.45%
2023/09/18	0	34.65	0	0.00	34.60	0	2,360	0.00%
2023/09/15	11.1	34.89	0	0.00	34.55	11.1	2,680	0.41%
2023/09/06	1	35.20	0	0.00	35.15	1	3,042	0.03%
2023/08/28	1	34.35	0	0.00	34.10	1	3,974	0.03%
2023/08/23	1	34.20	0	0.00	34.30	1	4,130	0.02%
2023/08/22	5	34.24	1	34.25	34.15	4	4,187	0.10%
2023/08/17	1	34.10	1	34.55	34.85	0	4,286	0.00%
2023/08/16	0	0.00	50	34.20	34.50	-50	4,380	-1.14%
2023/08/14	1	34.75	1	34.45	34.45	0	4,550	0.00%
2023/08/11	1	35.10	1	35.35	35.30	0	4,726	0.00%
2023/08/10	9	36.06	9	35.28	35.40	0	4,741	0.00%
2023/08/09	0	0.00	71	38.29	38.50	-71	4,654	-1.53%
2023/08/08	1	38.65	1	38.10	38.10	0	4,665	0.00%
2023/08/07	0	0.00	0.1	38.55	38.85	-0.1	4,715	0.00%
2023/08/04	0	0.00	1	38.90	38.90	-1	4,781	-0.02%
2023/08/02	13	38.85	3.2	38.57	38.35	9.8	4,876	0.20%
2023/08/01	13	39.01	3	39.30	39.15	10	4,892	0.20%
2023/07/31	23	39.88	0	0.00	39.15	23	4,954	0.46%
2023/07/28	1	39.90	0	0.00	39.90	1	5,099	0.02%
2023/07/26	0	0.00	20	39.80	39.75	-20	5,089	-0.39%
2023/07/25	0	0.00	1	39.45	39.60	-1	5,107	-0.02%
2023/07/24	52	38.92	2	39.48	39.40	50	5,107	0.98%
2023/07/21	17	40.24	1	40.10	40.10	16	5,091	0.31%
2023/07/20	1	41.10	8	40.56	40.80	-7	5,113	-0.14%
2023/07/19	12	40.20	4	40.74	40.00	8	5,127	0.16%
2023/07/18	13	40.91	4	40.11	40.15	9	5,194	0.17%
2023/07/17	7	41.71	2	41.85	41.80	5	5,365	0.09%
2023/07/14	22	41.51	2	41.48	41.25	20	5,904	0.34%
2023/07/13	15	42.25	2	42.35	41.50	13	5,946	0.22%
2023/07/12	12	42.02	11	42.18	42.05	1	5,992	0.02%
2023/07/11	11	42.21	12	42.35	42.10	-1	6,128	-0.02%
2023/07/10	1	43.00	6	42.62	42.45	-5	6,131	-0.08%
2023/07/07	19.2	43.44	8	43.48	43.10	11.2	6,198	0.18%
2023/07/06	1	45.30	3	45.28	45.30	-2	6,206	-0.03%
2023/07/05	6	45.77	11.6	45.89	45.55	-5.6	6,179	-0.09%
2023/07/04	6	45.88	9	45.93	45.55	-3.1	6,114	-0.05%
2023/07/03	3	45.72	15	45.22	45.35	-12	6,039	-0.20%
2023/06/30	9	43.99	11	44.29	44.30	-2	5,949	-0.03%
2023/06/29	0	0.00	69	43.90	43.90	-69	5,909	-1.17%
2023/06/28	43	43.17	3	43.55	43.25	40	5,876	0.68%
2023/06/27	8	43.58	8	43.17	43.05	0	5,870	0.00%
2023/06/26	23	44.30	8	44.08	43.95	15	5,812	0.26%
2023/06/21	26	45.15	50	44.90	45.05	-24	5,673	-0.42%
2023/06/20	8	42.60	5	42.85	42.70	3	5,357	0.06%
2023/06/19	7	41.10	6	42.17	42.50	1	5,310	0.02%
2023/06/16	48	42.09	18	42.54	41.85	30	5,255	0.57%
2023/06/15	8	42.34	5	42.75	42.65	3	5,181	0.06%
2023/06/14	31.1	42.59	19	42.92	42.40	12.1	5,159	0.23%
2023/06/13	26.2	42.54	6	42.87	42.70	20.2	5,169	0.39%
2023/06/12	11.3	42.47	2	42.75	42.80	9.3	5,144	0.18%
2023/06/09	37	43.04	1	42.75	42.75	36	5,135	0.70%
2023/06/08	3	44.52	11	44.43	43.80	-8	5,065	-0.16%
2023/06/07	31	43.44	4	43.20	43.20	27	4,933	0.55%
2023/06/06	3.3	43.73	10.2	43.91	43.95	-6.9	4,808	-0.14%
2023/06/05	7	42.91	3	42.95	42.90	4	4,731	0.08%
2023/06/02	12.1	42.72	7	42.57	42.35	5.1	4,735	0.11%
2023/06/01	9.2	43.39	12	43.41	43.25	-2.8	4,749	-0.06%
2023/05/31	2	42.40	3	42.38	42.40	-1	4,545	-0.02%
2023/05/30	1	42.15	12	42.37	42.00	-11	4,518	-0.24%
2023/05/29	1	41.95	3	41.83	41.75	-2	4,490	-0.04%
2023/05/26	0	0.00	5	41.23	41.00	-5	4,527	-0.11%
2023/05/25	7	41.71	1	41.60	41.60	6	4,639	0.13%
2023/05/24	0	0.00	3	41.40	41.55	-3	4,706	-0.06%
2023/05/23	13	41.77	6	41.52	41.60	7	4,677	0.15%
2023/05/22	5	41.32	7	41.46	41.60	-2	4,624	-0.04%
2023/05/19	1	40.20	6	39.98	40.30	-5	4,515	-0.11%
2023/05/18	7	40.65	4	40.68	40.50	3	4,443	0.07%
2023/05/17	11	40.49	96	40.64	40.60	-85	4,302	-1.98%
2023/05/16	1	39.05	51	39.27	38.95	-50	4,083	-1.22%
2023/05/12	68	37.95	5	38.10	38.10	63	4,004	1.57%
2023/05/11	5	37.80	0	0.00	37.60	5	3,987	0.13%
2023/05/10	5	38.55	1	38.45	38.45	4	3,927	0.10%
2023/05/09	4	38.71	8	39.54	39.55	-4	3,851	-0.10%
2023/05/08	0	0.00	75	39.00	38.75	-75	3,758	-2.00%
2023/05/05	17	38.13	21	38.26	38.30	-4	3,720	-0.11%
2023/05/04	0	0.00	20	38.66	38.95	-20	3,654	-0.55%
2023/05/03	3	37.18	5	37.17	37.05	-2	3,480	-0.06%
2023/05/02	2	37.28	5	37.49	37.50	-3	3,473	-0.09%
2023/04/28	14	37.41	6	37.73	37.35	8	3,468	0.23%
2023/04/27	5	36.95	5	37.55	37.45	0	3,434	0.00%
2023/04/26	0	0.00	5	37.30	37.20	-5	3,407	-0.15%
2023/04/25	17	37.21	4	36.86	36.90	13	3,382	0.38%
2023/04/21	50	38.39	4	38.01	37.50	46	3,281	1.40%
2023/04/20	11	39.10	4.1	38.84	38.50	7	3,166	0.22%
2023/04/19	40.1	42.32	76	41.48	41.25	-36	2,923	-1.23%
2023/04/18	0	0.00	4	41.50	41.50	-4	2,349	-0.17%
2023/04/17	1	37.60	0	0.00	37.75	1	2,264	0.04%
2023/04/14	14	37.56	36	37.76	37.90	-22	2,165	-1.02%
2023/04/13	5	36.55	35	36.54	36.25	-30	1,988	-1.51%
2023/04/12	0	0.00	62	36.98	36.80	-62	1,947	-3.18%
2023/04/11	0.1	36.43	24	35.76	36.40	-23.9	1,843	-1.30%
2023/04/10	1	33.85	1	34.45	34.60	0	1,719	0.00%
2023/03/30	10	34.50	0	0.00	34.30	10	1,673	0.60%
2023/03/29	0	0.00	19	34.52	34.65	-19	1,665	-1.14%
2023/03/28	0	34.90	1	34.15	34.30	-1	1,666	-0.06%
2023/03/27	20	35.10	0	0.00	35.00	20	1,634	1.22%
2023/03/23	6	35.19	1	35.25	35.15	5	1,604	0.31%
2023/03/22	1	35.30	15	35.55	35.30	-14	1,593	-0.88%
2023/03/21	5	34.95	2	34.85	34.75	3	1,549	0.19%
2023/03/16	54	34.71	41	34.35	34.10	13	1,501	0.87%
2023/03/15	10	34.70	53	34.91	34.40	-43	1,467	-2.93%
2023/03/14	25	35.48	21	35.47	35.00	4	1,453	0.28%
2023/03/13	2	34.93	6	35.69	35.60	-4	1,411	-0.28%
2023/03/10	6	34.61	1	34.50	34.50	5	1,357	0.37%
2023/03/09	2	36.05	8	35.85	35.50	-6	1,311	-0.46%
2023/03/08	12	36.15	3	36.08	36.10	9	1,277	0.70%
2023/03/07	64	36.80	0	0.00	36.75	64	1,226	5.22%
2023/03/06	8	36.53	13	36.44	36.50	-5	1,156	-0.43%
2023/03/03	17	34.11	2	34.25	34.10	15	1,046	1.43%
2023/03/02	23	34.00	1	34.25	33.90	22	1,037	2.12%
2023/03/01	23	33.84	14	33.71	33.75	9	1,000	0.90%
2023/02/24	45	34.20	1.2	34.43	34.20	43.8	970	4.51%
2023/02/23	48	34.92	8	34.96	35.05	40	888	4.50%
2023/02/22	4	33.40	0.3	32.98	33.95	3.7	712	0.52%
2023/02/21	0	0.00	1.1	31.82	31.75	-1.1	604	-0.18%
2023/02/20	0	0.00	1	31.75	31.95	-1	605	-0.17%
2023/02/17	1	31.05	1	31.20	31.20	0	600	0.00%
2023/02/10	1	30.85	1	30.70	30.70	0	632	0.00%
2023/02/09	1	30.95	1	30.80	30.80	0	639	0.00%
2023/02/07	1	31.10	1	31.10	31.10	0	638	0.00%
2023/02/06	1	31.45	6	31.46	31.25	-5	641	-0.78%
2023/02/03	0	31.30	0	0.00	31.35	0	634	0.00%
2023/02/02	0	0.00	2	31.10	31.05	-2	627	-0.32%
2023/02/01	1	30.90	0	0.00	30.60	1	659	0.15%
2022/12/30	0	0.00	1	29.55	29.45	-1	788	-0.13%
2022/12/29	1	29.40	1	29.35	29.35	0	791	0.00%
2022/12/26	1	29.80	0	0.00	29.75	1	802	0.12%
2022/12/20	1	29.65	0	0.00	29.50	1	843	0.12%
2022/12/06	25.2	31.05	0.3	31.42	30.80	24.9	891	2.79%
2022/12/05	0.3	32.08	1.3	32.05	31.90	-1	886	-0.11%
2022/12/01	2.3	31.94	1	31.85	31.85	1.3	892	0.14%
2022/11/30	1	31.80	1	31.40	31.80	0	891	0.00%
2022/11/25	0	0.00	1	30.95	30.95	-1	913	-0.11%
2022/11/18	0	31.35	0	0.00	31.10	0	1,075	0.00%
2022/11/17	0	31.50	0	0.00	31.55	0	1,091	0.00%
2022/11/11	0	0.00	10	30.70	30.60	-10	1,247	-0.80%
2022/11/10	0.1	30.40	0	0.00	30.35	0.1	1,242	0.01%
2022/11/02	1	29.50	0	0.00	29.65	1	1,273	0.08%
2022/11/01	0	29.10	0	0.00	29.05	0	1,267	0.00%
2022/10/28	1	28.90	1	28.10	28.10	0	1,268	0.00%
2022/10/26	1	29.50	1	29.80	29.30	0	1,229	0.00%
2022/10/25	1	30.15	14	30.02	29.80	-13	1,219	-1.07%
2022/10/21	2.1	30.15	1	30.00	29.80	1.1	1,222	0.09%
2022/10/13	3	30.42	1	29.80	29.80	2	1,219	0.16%
2022/10/12	1	30.60	1	30.95	31.05	0	1,210	0.00%
2022/10/11	1	31.80	1	30.95	30.95	0	1,208	0.00%
2022/10/07	1	32.40	1.1	32.75	32.60	-0.1	1,189	-0.01%
2022/10/04	0	0.00	2	31.70	31.80	-2	1,174	-0.17%
2022/10/03	2	31.00	2	31.28	31.25	0	1,174	0.00%
2022/09/28	1	31.20	0	0.00	30.60	1	1,169	0.09%
2022/09/27	0	32.00	0	0.00	32.25	0	1,153	0.00%
2022/09/22	1	34.35	0	0.00	34.30	1	1,171	0.09%
2022/09/21	0	0.00	5	35.00	34.90	-5	1,165	-0.43%
2022/09/19	0	0.00	3	34.95	34.85	-3	1,185	-0.25%
2022/09/16	6	34.92	0	0.00	35.00	6	1,189	0.50%
2022/09/14	1	34.95	1	35.15	35.00	0	1,201	0.00%
2022/09/13	0	0.00	1	35.65	35.60	-1	1,197	-0.08%
2022/09/12	0	35.75	0	0.00	35.95	0	1,209	0.00%
2022/09/08	0	0.00	1	35.35	35.45	-1	1,213	-0.08%
2022/09/06	2	34.70	11	34.83	34.55	-9	1,214	-0.74%
2022/09/05	9	35.25	0	0.00	34.85	9	1,213	0.74%
2022/09/01	10	35.74	0	0.00	35.60	10	1,206	0.83%
2022/08/31	0	36.50	1	36.45	36.35	-1	1,185	-0.08%
2022/08/29	2.1	36.54	1	36.65	36.05	1.1	1,214	0.09%
2022/08/26	12	37.60	17	37.38	37.50	-5	1,183	-0.42%
2022/08/25	1	36.85	4	36.65	36.85	-3	1,090	-0.28%
2022/08/24	0	0.00	51	36.10	36.00	-51	1,069	-4.77%
2022/08/22	4	36.98	0	0.00	36.35	4	1,010	0.40%
2022/08/19	2	35.73	3	35.86	36.10	-1	934	-0.11%
2022/08/18	0	0.00	1	33.95	33.95	-1	873	-0.11%
2022/08/17	1	33.90	3	33.70	33.80	-2	873	-0.23%
2022/08/12	2	34.50	2	34.10	34.10	0	880	0.00%
2022/08/11	0	0.00	10.1	35.25	35.35	-10.1	859	-1.18%
2022/08/09	1	34.05	0	0.00	34.45	1	852	0.12%
2022/08/05	0	0.00	9	34.12	34.35	-9	873	-1.03%
2022/08/04	11	33.41	0	0.00	33.50	11	910	1.21%
2022/08/03	10	33.80	0	33.90	33.75	10	913	1.09%
2022/08/02	10	34.00	0	0.00	34.10	10	931	1.07%
2022/07/27	0	0.00	2	34.30	34.70	-2	983	-0.20%
2022/07/22	20	33.65	0	0.00	33.60	20	994	2.01%
2022/07/21	0	33.60	3	33.60	33.65	-3	1,015	-0.29%
2022/07/20	1	34.51	0	0.00	34.55	1	1,022	0.10%
2022/07/19	2	34.70	0	0.00	34.85	2	1,020	0.20%
2022/07/15	0	34.30	0	0.00	34.15	0	1,017	0.00%
2022/07/12	9	33.21	2	33.25	33.20	7	1,040	0.67%
2022/07/05	5	33.22	0	32.90	33.15	5	1,100	0.45%
2022/07/01	1	33.20	16	33.10	32.35	-15	1,134	-1.32%
2022/06/30	4	34.80	11	34.70	34.65	-7	1,123	-0.62%
2022/06/29	0	0.00	10	34.77	34.85	-10	1,119	-0.89%
2022/06/28	0	0.00	14	35.05	35.00	-14	1,113	-1.26%
2022/06/27	3	35.00	1	34.50	35.10	2	1,115	0.18%
2022/06/24	0	34.05	0	0.00	33.50	0	1,097	0.00%
2022/06/22	0	0.00	1	33.10	33.00	-1	1,095	-0.09%
2022/06/17	0	0.00	30	34.15	34.65	-30	1,093	-2.74%
2022/06/15	0	0.00	30	34.80	34.90	-30	1,101	-2.72%
2022/06/14	1	34.20	1	34.40	34.40	0	1,112	0.00%
2022/06/13	1	34.25	1.1	34.55	34.35	-0.1	1,125	0.00%
2022/06/09	0	35.10	0	0.00	34.80	0	1,132	0.00%
2022/06/08	0.1	35.10	0	0.00	34.75	0.1	1,140	0.00%
2022/06/07	1	35.25	2	35.75	35.20	-1	1,149	-0.09%
2022/06/02	0	0.00	20	34.00	34.00	-20	1,134	-1.76%
2022/05/31	5	34.05	0	0.00	34.25	5	1,156	0.43%
2022/05/30	2	34.15	8	34.10	34.05	-6	1,163	-0.52%
2022/05/27	0	0.00	12	33.71	33.70	-12	1,185	-1.01%
2022/05/26	0	0.00	1	33.55	33.50	-1	1,203	-0.08%
2022/05/23	1	33.05	1	32.90	32.90	0	1,242	0.00%
2022/05/20	0	0.00	0.1	33.15	33.25	-0.1	1,251	-0.01%
2022/05/19	1	32.20	0	0.00	32.25	1	1,252	0.08%
2022/05/13	0	0.00	1	31.35	31.95	-1	1,262	-0.08%
2022/05/12	1	30.85	0	0.00	30.85	1	1,262	0.08%
2022/05/11	0	31.95	0	0.00	31.75	0	1,235	0.00%
2022/05/06	1.1	33.17	4	33.15	33.30	-2.9	1,180	-0.25%
2022/05/05	1	34.25	1	34.40	34.20	0	1,167	0.00%
2022/05/03	1	34.15	1	34.20	34.20	0	1,177	0.00%
2022/04/29	1	34.75	1	34.35	34.35	0	1,190	0.00%
2022/04/28	1	34.20	1	34.10	34.10	0	1,201	0.00%
2022/04/27	1	34.00	1	34.05	34.05	0	1,193	0.00%
2022/04/25	21	35.16	0	0.00	35.05	21	1,181	1.78%
2022/04/21	1	36.70	0	0.00	36.65	1	1,198	0.08%
2022/04/19	0	0.00	2	36.50	36.55	-2	1,224	-0.16%
2022/04/14	0	0.00	5	36.10	36.00	-5	1,557	-0.32%
2022/04/11	1	36.80	7	36.74	36.10	-6	1,606	-0.37%
2022/04/07	1	35.80	1	35.25	35.20	0	1,597	0.00%
2022/04/01	0	36.70	0	0.00	36.65	0	1,567	0.00%
2022/03/25	9	37.70	0	0.00	37.70	9	1,623	0.55%
2022/03/24	1	37.80	1	37.80	37.80	0	1,634	0.00%
2022/03/22	1	38.45	2	38.05	38.40	-1	1,660	-0.06%
2022/03/17	0	0.00	3	37.30	37.45	-3	1,717	-0.17%
2022/03/16	4	36.70	8	36.39	36.35	-4	1,713	-0.23%
2022/03/14	0	0.00	0.3	37.30	37.30	-0.3	1,737	-0.02%
2022/03/09	3	36.10	0	0.00	35.85	3	1,739	0.17%
2022/03/08	6	35.72	2	36.80	35.55	4	1,740	0.23%
2022/03/07	4	36.94	3	36.90	36.90	1	1,716	0.06%
2022/03/04	9	37.83	3	37.92	37.80	6	1,706	0.35%
2022/03/03	1	38.20	3	38.08	38.15	-2	1,729	-0.12%
2022/03/02	3.1	37.90	0	0.00	37.90	3.1	1,749	0.17%
2022/03/01	3	38.38	0	0.00	38.40	3	1,756	0.17%
2022/02/25	15	38.57	1	38.45	38.45	14	1,758	0.80%
2022/02/24	24	39.32	0	0.00	39.05	24	1,745	1.37%
2022/02/22	2	39.83	0	0.00	39.65	2	1,779	0.11%
2022/02/21	1	40.50	0	0.00	40.45	1	1,839	0.05%
2022/02/18	5	39.75	0	0.00	39.85	5	1,873	0.27%
2022/02/16	0	0.00	2	39.65	39.30	-2	1,934	-0.10%
2022/02/15	0	0.00	4	39.55	39.25	-4	1,945	-0.21%
2022/02/11	2	40.23	2	40.10	40.10	0	1,984	0.00%
2022/02/08	2	40.40	1	40.25	40.35	1	2,030	0.05%
2022/02/07	3	39.68	1	40.05	40.00	2	2,050	0.10%
2022/01/26	3.1	39.44	1	39.40	39.40	2.1	2,074	0.10%
2022/01/25	10	39.63	0	0.00	39.45	10	2,196	0.46%
2022/01/24	1	40.15	3	39.88	40.25	-2	2,360	-0.08%
2022/01/21	8	40.35	8	40.14	40.10	0	2,545	0.00%
2022/01/19	10	40.68	0	0.00	40.90	10	2,743	0.36%
2022/01/18	1.1	41.04	1	40.95	40.95	0.1	2,793	0.00%
2022/01/14	47	40.82	9	40.74	40.70	38	2,925	1.30%
2022/01/13	8	41.93	0	0.00	41.80	8	2,904	0.28%
2022/01/12	2	42.20	1	42.00	41.80	1	2,903	0.03%
2022/01/11	2	42.53	2	42.58	42.65	0	2,885	0.00%
2022/01/10	20	43.05	0	0.00	42.70	20	2,863	0.70%
2022/01/07	43	45.01	5	45.07	43.70	38	2,813	1.35%
2022/01/06	1	42.80	4	43.79	44.00	-3	2,553	-0.12%
2022/01/05	1	43.15	6	43.01	43.00	-5	2,521	-0.20%
2022/01/04	20	42.75	0	0.00	42.80	20	2,535	0.79%
2022/01/03	1	42.60	7	42.76	42.70	-6	2,526	-0.24%
2021/12/28	1	43.35	4	43.31	43.30	-3	2,529	-0.12%
2021/12/27	0	0.00	0	43.55	43.10	0	2,544	0.00%
2021/12/23	0	0.00	2	42.85	42.95	-2	2,583	-0.08%
2021/12/21	0	0.00	1	43.05	42.75	-1	2,579	-0.04%
2021/12/20	0	0.00	0	42.60	42.55	0	2,570	0.00%
2021/12/16	0	0.00	5	42.35	42.30	-5	2,562	-0.20%
2021/12/15	1	41.45	0	0.00	41.35	1	2,564	0.04%
2021/12/14	2	42.00	0	0.00	41.60	2	2,646	0.08%
2021/12/13	4	42.79	0	0.00	42.50	4	2,648	0.15%
2021/12/10	0	0.00	1	41.90	41.85	-1	2,631	-0.04%
2021/12/09	1	41.75	4	42.08	41.90	-3	2,626	-0.11%
2021/12/08	3	41.88	2	41.95	41.60	1	2,602	0.04%
2021/12/07	1	41.15	0	0.00	41.30	1	2,596	0.04%
2021/12/03	0	0.00	5	40.55	40.55	-5	2,645	-0.19%
2021/12/02	1	39.85	3	40.12	40.25	-2	2,646	-0.08%
2021/11/29	1	39.80	1	40.25	39.90	0	2,644	0.00%
2021/11/26	1	41.70	5	41.26	40.90	-4	2,624	-0.15%
2021/11/25	1	42.20	2	42.45	41.90	-1	2,608	-0.04%
2021/11/24	37	41.99	2	41.98	41.95	35	2,581	1.36%
2021/11/23	1	41.70	2	42.03	41.80	-1	2,568	-0.04%
2021/11/22	1	42.10	2	42.10	42.25	-1	2,566	-0.04%
2021/11/18	0	0.00	13	41.50	41.35	-13	2,535	-0.51%
2021/11/17	2	41.03	2	40.78	40.65	0	2,472	0.00%
2021/11/16	3	41.68	0	0.00	41.15	3	2,434	0.12%
2021/11/15	1	41.55	3	41.75	41.85	-2	2,433	-0.08%
2021/11/12	3	41.07	1	41.10	41.30	2	2,409	0.08%
2021/11/11	0	0.00	12	41.56	40.80	-12	2,417	-0.50%
2021/11/10	6	40.87	7	41.13	40.70	-1	2,409	-0.04%
2021/11/09	6	41.00	10	41.21	40.85	-4	2,422	-0.17%
2021/11/08	2	40.55	1	40.90	40.75	1	2,433	0.04%
2021/11/05	11	40.45	2	40.40	40.40	9	2,501	0.36%
2021/11/04	11	41.78	2	41.55	41.05	9	2,504	0.36%
2021/11/03	5	41.25	2	41.25	41.30	3	2,493	0.12%
2021/11/02	9	42.24	5	42.08	40.75	4	2,478	0.16%
2021/11/01	15	43.50	11	43.35	43.20	4	2,378	0.17%
2021/10/29	3	42.78	6	42.84	42.50	-3	2,209	-0.14%
2021/10/28	2	42.35	19.2	43.91	44.30	-17.2	2,034	-0.84%
2021/10/27	5	40.11	3	39.85	40.30	2	1,858	0.11%
2021/10/26	29	40.12	1	40.00	39.95	28	1,849	1.51%
2021/10/25	15	40.13	35	40.76	41.05	-20	1,805	-1.11%
2021/10/21	7	38.20	0	0.00	37.90	7	1,724	0.41%
2021/10/18	0	0.00	1	37.15	37.60	-1	1,739	-0.06%
2021/10/15	0	0.00	1	37.35	37.35	-1	1,774	-0.06%
2021/10/14	0	0.00	3	37.20	37.05	-3	1,798	-0.17%
2021/10/13	2	37.30	0	0.00	37.10	2	1,809	0.11%
2021/10/08	30	38.40	0	0.00	38.30	30	1,809	1.66%
2021/10/07	0	0.00	10	38.85	38.95	-10	1,828	-0.55%
2021/10/04	0	0.00	0.1	38.65	39.00	-0.1	1,870	0.00%
2021/09/29	1	37.45	9	37.21	37.40	-8	1,875	-0.43%
2021/09/28	1	37.65	0	0.00	37.85	1	1,893	0.05%
2021/09/24	1	37.75	1.1	37.31	37.30	-0.1	1,926	0.00%
2021/09/23	0.1	37.20	0	0.00	37.35	0.1	1,968	0.00%
2021/09/22	54	37.48	0	0.00	37.20	54	2,133	2.53%
2021/09/15	45	38.17	5	38.25	38.00	40	2,029	1.97%
2021/09/14	0	0.00	1	37.90	38.05	-1	2,032	-0.05%
2021/09/13	1	37.90	0	0.00	38.15	1	2,045	0.05%
2021/09/10	6	38.29	5	38.24	38.10	1	2,081	0.05%
2021/09/09	2	37.05	0	0.00	37.20	2	2,086	0.10%
2021/09/08	31.2	37.33	1	37.45	36.85	30.2	2,092	1.44%
2021/09/06	3	39.07	0	0.00	39.00	3	2,083	0.14%
2021/09/02	5	39.55	0	0.00	39.05	5	2,134	0.23%
2021/08/31	1	39.30	1	39.35	39.40	0	2,149	0.00%
2021/08/30	6	39.63	0	0.00	39.40	6	2,176	0.28%
2021/08/20	2	38.75	1	38.30	38.30	1	2,358	0.04%
2021/08/19	15	38.90	0	0.00	38.60	15	2,385	0.63%
2021/08/13	7	39.19	3	39.65	39.10	4	2,458	0.16%
2021/08/12	4	40.28	0	0.00	39.90	4	2,487	0.16%
2021/08/11	10	40.13	0.5	39.78	39.80	9.5	2,508	0.38%
2021/08/10	35	41.50	0	0.00	41.50	35	2,514	1.39%
2021/08/09	6	42.57	2	42.35	42.35	4	2,621	0.15%
2021/08/06	9	42.97	0	0.00	42.85	9	2,716	0.33%
2021/08/03	5	42.53	0	0.00	42.45	5	3,432	0.15%
2021/08/02	0	0.00	5.1	43.03	43.00	-5.1	3,511	-0.14%
2021/07/30	31	42.85	0	0.00	42.90	31	3,725	0.83%
2021/07/29	1	43.15	0	0.00	43.00	1	3,796	0.03%
2021/07/27	2	44.00	0	0.00	43.65	2	4,514	0.04%
2021/07/23	2.2	44.75	1	44.65	44.80	1.2	5,104	0.02%
2021/07/22	1	44.20	0	0.00	44.20	1	5,665	0.02%
2021/07/21	3	44.20	1	43.70	43.70	2	6,053	0.03%
2021/07/20	1	44.55	1	44.35	44.35	0	6,129	0.00%
2021/07/19	1	45.05	1	44.95	44.95	0	6,169	0.00%
2021/07/15	2	45.08	1	45.10	45.10	1	6,322	0.02%
2021/07/14	1	45.25	1	45.30	45.30	0	6,380	0.00%
2021/07/13	3	45.15	22	45.44	44.95	-19	6,548	-0.29%
2021/07/12	11	44.95	3	44.90	45.00	8	6,614	0.12%
2021/07/09	28	44.47	1	44.65	44.65	27	6,681	0.40%
2021/07/08	5	45.40	107	45.17	45.30	-102	6,699	-1.52%	大賣/鉅額交易
2021/07/07	3	45.82	0	0.00	46.20	3	6,695	0.04%
2021/07/06	0	0.00	2	46.53	46.50	-2	6,703	-0.03%
2021/07/02	0	0.00	1	46.15	46.15	-1	6,923	-0.01%
2021/07/01	5	46.32	0	0.00	46.15	5	6,973	0.07%
2021/06/30	4	46.84	2	46.50	46.60	2	6,982	0.03%
2021/06/29	5	47.54	11	47.84	46.95	-6	6,981	-0.09%
2021/06/25	0	0.00	1	46.40	46.45	-1	7,048	-0.01%
2021/06/24	6	46.41	2	46.38	46.35	4	7,075	0.06%
2021/06/23	23	46.15	0	0.00	46.60	23	7,087	0.32%
2021/06/22	0	0.00	3	45.25	45.25	-3	7,092	-0.04%
2021/06/21	2	45.30	1	45.30	45.15	1	7,091	0.01%
2021/06/18	2	46.45	1	46.50	46.25	1	7,147	0.01%
2021/06/17	1	45.90	0	0.00	46.30	1	7,169	0.01%
2021/06/16	0	0.00	3	46.40	45.60	-3	7,202	-0.04%
2021/06/15	1	46.30	2	46.08	46.10	-1	7,209	-0.01%
2021/06/11	0	0.00	1	46.55	46.10	-1	7,259	-0.01%
2021/06/09	3	45.80	0	0.00	45.75	3	7,290	0.04%
2021/06/07	1	45.45	2	45.95	45.95	-1	7,389	-0.01%
2021/06/04	5	46.30	0	0.00	46.25	5	7,465	0.07%
2021/06/03	0	0.00	1	47.05	47.10	-1	7,645	-0.01%
2021/06/02	0	0.00	3	47.57	46.65	-3	7,765	-0.04%
2021/06/01	3	47.52	6	47.72	47.30	-3	7,887	-0.04%
2021/05/31	7	46.67	7	46.47	46.10	0	7,998	0.00%
2021/05/28	12	45.73	8	45.84	46.20	4	8,104	0.05%
2021/05/27	6	44.95	0	0.00	44.85	6	8,750	0.07%
2021/05/25	28	45.56	2	45.60	45.35	26	9,336	0.28%
2021/05/24	1	45.20	5	45.25	45.35	-4	9,303	-0.04%
2021/05/21	2	44.98	4	44.96	44.65	-2	9,294	-0.02%
2021/05/20	0	0.00	9	45.36	44.20	-9	9,300	-0.10%
2021/05/19	1	45.70	5	45.04	45.55	-4	9,265	-0.04%
2021/05/18	11	44.54	5	44.67	45.30	6	9,254	0.06%
2021/05/17	4	43.86	10	44.25	43.40	-6	9,214	-0.07%
2021/05/14	0	0.00	4.3	48.62	48.20	-4.3	9,147	-0.05%
2021/05/13	11	49.77	14	49.94	48.70	-3	9,073	-0.03%
2021/05/12	26	50.82	34.2	52.04	50.20	-8.2	8,880	-0.09%
2021/05/11	122	52.72	89	51.81	51.00	33	8,570	0.39%	大買/
2021/05/10	1	52.10	4	51.88	52.10	-3	8,381	-0.04%
2021/05/07	6	51.70	7	52.01	51.80	-1	8,306	-0.01%
2021/05/06	5	49.76	8	50.15	49.55	-3	8,117	-0.04%
2021/05/05	110	49.09	1	50.90	49.10	109	8,057	1.35%	大買/鉅額交易
2021/05/04	17	51.77	14	51.29	49.45	3	7,886	0.04%
2021/05/03	16	55.11	40	53.62	54.30	-24	7,340	-0.33%
2021/04/29	15	55.05	7	54.93	54.20	8	7,002	0.11%
2021/04/28	23	55.33	7	55.33	55.40	16	6,796	0.24%
2021/04/27	6	53.77	26.5	55.16	56.70	-20.5	6,320	-0.32%
2021/04/26	7	51.80	6	51.77	51.60	1	5,953	0.02%
2021/04/23	1	50.30	6	50.33	50.70	-5	5,875	-0.09%
2021/04/22	10	50.68	32	50.65	49.50	-22	5,964	-0.37%
2021/04/21	6	51.17	3	51.03	50.60	3	5,941	0.05%
2021/04/20	7.2	50.92	2	51.10	51.50	5.2	5,881	0.09%
2021/04/19	3	51.40	31	51.48	51.10	-28	5,832	-0.48%
2021/04/16	18	50.11	21	50.54	49.85	-3	5,667	-0.05%
2021/04/15	6	49.55	32	50.09	49.55	-26	5,648	-0.46%
2021/04/14	5	47.49	12.3	48.60	47.75	-7.3	5,601	-0.13%
2021/04/13	0	0.00	8	50.13	48.65	-8	5,604	-0.14%
2021/04/12	10	49.53	3	49.37	49.35	7	5,568	0.13%
2021/04/09	62	49.99	4	50.70	49.50	58	5,567	1.04%
2021/04/08	10.6	52.04	6	52.42	52.20	4.6	5,458	0.08%
2021/04/07	1	51.00	10	51.22	51.50	-9	5,365	-0.17%
2021/04/06	3	50.63	30	50.83	50.80	-27	5,325	-0.51%
2021/03/31	7	50.10	1	50.20	50.20	6	5,278	0.11%
2021/03/30	3.1	50.71	3	51.03	50.90	0.1	5,252	0.00%
2021/03/29	7	50.11	7	50.27	50.30	0	5,092	0.00%
2021/03/26	3.1	50.02	7	50.07	49.70	-3.9	5,076	-0.08%
2021/03/25	6.1	49.80	6.8	50.30	50.10	-0.7	5,086	-0.01%
2021/03/24	4.2	49.66	1	49.60	49.95	3.2	5,116	0.06%
2021/03/23	20	50.04	2	49.88	49.70	18	5,191	0.35%
2021/03/22	1	50.10	9	50.23	50.50	-8	5,131	-0.16%
2021/03/19	5	49.60	1.2	49.73	49.55	3.8	5,117	0.07%
2021/03/18	0.2	49.70	9	49.60	49.60	-8.8	5,131	-0.17%
2021/03/17	5.2	49.42	4	49.95	49.20	1.2	5,263	0.02%
2021/03/16	0	0.00	2	49.53	49.30	-2	5,242	-0.04%
2021/03/15	2.2	49.70	6	49.78	49.60	-3.9	5,225	-0.07%
2021/03/12	1	50.50	3	50.50	50.30	-2	5,247	-0.04%
2021/03/11	4	50.18	1	49.75	50.70	3	5,268	0.06%
2021/03/10	7	50.81	3	50.23	50.30	4	5,244	0.08%
2021/03/09	16	50.78	10	51.15	51.30	6	5,193	0.12%
2021/03/08	4	50.15	24	50.09	49.85	-20	5,083	-0.39%
2021/03/05	8	49.81	15	50.14	49.15	-7	5,033	-0.14%
2021/03/04	1	49.15	7	49.71	50.20	-6	4,909	-0.12%
2021/03/03	9	48.83	21	48.99	49.10	-12	4,795	-0.25%
2021/03/02	65	49.65	20	48.74	48.10	45	4,671	0.96%
2021/02/26	8	49.14	49	49.09	50.20	-41	4,017	-1.02%
2021/02/24	2	45.10	4	45.46	45.10	-2	3,427	-0.06%
2021/02/23	1	45.30	1	45.80	45.80	0	3,434	0.00%
2021/02/22	9	45.13	20.1	45.43	45.80	-11.1	3,448	-0.32%
2021/02/19	0.1	44.80	0	0.00	44.65	0.1	3,433	0.00%
2021/02/18	0	0.00	1	43.90	44.55	-1	3,467	-0.03%
2021/02/17	1	44.10	0	0.00	43.60	1	3,462	0.03%
2021/02/05	1	43.85	7	43.72	43.70	-6	3,442	-0.17%
2021/02/04	0	0.00	1	41.90	41.90	-1	3,449	-0.03%
2021/02/03	0	0.00	1	42.70	42.65	-1	3,446	-0.03%
2021/02/02	2	42.65	3	42.80	42.65	-1	3,526	-0.03%
2021/02/01	1	41.75	1	41.75	41.65	0	3,650	0.00%
2021/01/29	1	42.50	2	42.43	42.60	-1	3,822	-0.03%
2021/01/28	3	43.45	0	0.00	42.80	3	3,810	0.08%
2021/01/26	0	0.00	1	44.00	43.15	-1	3,780	-0.03%
2021/01/22	1	42.65	4.7	42.91	43.15	-3.7	3,775	-0.10%
2021/01/21	2	43.18	3	42.67	42.60	-1	3,768	-0.03%
2021/01/20	4	44.15	1	44.90	43.45	3	3,747	0.08%
2021/01/18	1.2	46.21	9	45.92	46.20	-7.8	3,642	-0.21%
2021/01/15	9	46.46	14	46.23	45.65	-5	3,672	-0.14%
2021/01/14	1	46.20	4	45.69	46.15	-3	3,537	-0.08%
2021/01/13	2	44.90	8	45.02	44.65	-6	3,498	-0.17%
2021/01/12	8	44.99	1	44.45	44.15	7	3,495	0.20%
2021/01/11	0	0.00	1	45.15	45.25	-1	3,491	-0.03%
2021/01/08	5	44.17	1	44.20	44.30	4	3,529	0.11%
2021/01/07	1	45.30	6	45.25	45.15	-5	3,554	-0.14%
2021/01/06	7	47.11	3	46.87	45.55	4	3,535	0.11%
2021/01/05	0	0.00	3	46.78	46.75	-3	3,511	-0.09%
2021/01/04	0	0.00	6	46.81	47.00	-6	3,511	-0.17%
2020/12/31	14	46.39	4	47.04	46.30	10	3,479	0.29%
2020/12/30	0	0.00	4	46.44	46.50	-4	3,450	-0.12%
2020/12/29	1	46.40	4	46.28	46.10	-3	3,439	-0.09%
2020/12/28	6	46.58	11	46.76	46.60	-5	3,419	-0.15%
2020/12/25	0	0.00	5	46.42	46.45	-5	3,405	-0.15%
2020/12/24	0	0.00	2	45.95	45.65	-2	3,385	-0.06%
2020/12/23	5	45.24	0	0.00	45.00	5	3,362	0.15%
2020/12/22	7	46.07	0	0.00	45.60	7	3,377	0.21%
2020/12/21	5	46.43	1	46.95	46.60	4	3,399	0.12%
2020/12/18	1	46.55	2	46.50	46.50	-1	3,378	-0.03%
2020/12/17	2	45.80	11	45.70	45.85	-9	3,335	-0.27%
2020/12/16	0	0.00	5	44.50	44.35	-5	3,283	-0.15%
2020/12/15	2	44.18	16	44.40	43.90	-14	3,294	-0.42%
2020/12/11	18	44.64	11	45.77	44.20	7	3,371	0.21%
2020/12/10	11	47.31	9	47.20	46.55	2	3,273	0.06%
2020/12/09	2	47.80	1	47.95	47.95	1	3,236	0.03%
2020/12/08	7	47.99	0	0.00	47.65	7	3,227	0.22%
2020/12/07	1	48.10	9	48.09	48.10	-8	3,192	-0.25%
2020/12/04	5	47.88	4	47.95	47.50	1	3,174	0.03%
2020/12/03	26	47.42	11	47.62	47.30	15	3,190	0.47%
2020/12/02	19	48.03	29	48.04	48.00	-10	3,185	-0.31%
2020/12/01	13	47.56	4	47.24	47.45	9	3,154	0.29%
2020/11/30	2	46.60	2	46.40	46.80	0	3,153	0.00%
2020/11/27	3	46.65	0	0.00	46.70	3	3,468	0.09%
2020/11/26	1	46.45	2	46.28	46.45	-1	3,661	-0.03%
2020/11/25	2	46.05	3	46.58	46.10	-1	3,683	-0.03%
2020/11/24	6	45.98	0	0.00	45.90	6	3,694	0.16%
2020/11/23	6	46.43	0	0.00	46.30	6	3,682	0.16%
2020/11/19	1	45.80	0	0.00	46.15	1	3,696	0.03%
2020/11/18	3	46.10	2	45.95	46.00	1	3,700	0.03%
2020/11/17	4	45.98	0	0.00	45.75	4	3,721	0.11%
2020/11/16	2	46.20	4	46.43	46.30	-2	3,831	-0.05%
2020/11/13	1	45.75	0	0.00	45.75	1	3,907	0.03%
2020/11/12	12	46.35	4	45.68	45.55	8	3,977	0.20%
2020/11/10	22	46.24	17	46.56	46.10	5	4,035	0.12%
2020/11/09	38	46.64	7	46.80	46.35	31	4,039	0.77%
2020/11/06	29	48.82	16	48.60	48.20	13	3,974	0.33%
2020/11/05	4	50.83	12	50.56	50.90	-8	3,849	-0.21%
2020/11/03	0	0.00	4	50.28	50.20	-4	4,172	-0.10%
2020/11/02	8	49.19	0	0.00	49.05	8	4,324	0.19%
2020/10/30	1	49.75	5	50.30	50.40	-4	4,539	-0.09%
2020/10/29	3	49.77	1	50.20	50.20	2	5,013	0.04%
2020/10/28	11	49.93	10	49.88	49.60	1	5,864	0.02%
2020/10/27	1	50.90	0	0.00	50.90	1	6,091	0.02%
2020/10/26	0	0.00	1	51.40	51.30	-1	6,158	-0.02%
2020/10/23	11	52.84	6	53.45	52.30	5	6,175	0.08%
2020/10/21	0	0.00	2	51.95	51.40	-2	6,167	-0.03%
2020/10/20	3	51.53	0	0.00	51.60	3	6,186	0.05%
2020/10/19	1	52.20	4	52.13	51.90	-3	6,246	-0.05%
2020/10/16	3	51.63	4	52.38	51.10	-1	6,416	-0.02%
2020/10/15	5	51.90	25	52.07	52.50	-20	6,494	-0.31%
2020/10/14	1	50.60	3	50.77	50.50	-2	6,415	-0.03%
2020/10/13	0	0.00	4	50.50	50.50	-4	6,414	-0.06%
2020/10/12	0	0.00	5	49.17	49.00	-5	6,383	-0.08%
2020/10/08	0	0.00	3	50.13	49.85	-3	6,384	-0.05%
2020/10/07	0	0.00	1	49.90	49.80	-1	6,400	-0.02%
2020/10/06	1	50.00	5	50.10	50.00	-4	6,421	-0.06%
2020/09/30	2	48.98	0	0.00	49.10	2	6,500	0.03%
2020/09/29	1	48.70	0	0.00	48.70	1	6,522	0.02%
2020/09/28	1	48.60	0	0.00	48.70	1	6,576	0.02%
2020/09/25	2	47.83	0	0.00	47.65	2	6,644	0.03%
2020/09/24	13	49.55	0	0.00	49.05	13	6,633	0.20%
2020/09/23	10	50.75	9	50.84	50.80	1	6,633	0.02%
2020/09/22	2	51.30	2	51.10	51.00	0	6,726	0.00%
2020/09/21	2	52.70	0	0.00	51.90	2	6,730	0.03%
2020/09/18	4	52.65	4	52.50	53.00	0	6,713	0.00%
2020/09/17	9	52.52	10	52.66	52.30	-1	6,733	-0.01%
2020/09/16	3	52.23	4	52.00	51.80	-1	6,734	-0.01%
2020/09/15	0	0.00	3	52.60	52.80	-3	6,707	-0.04%
2020/09/14	0	0.00	3	50.33	50.40	-3	6,698	-0.04%
2020/09/11	1	50.70	3	49.77	49.70	-2	6,744	-0.03%
2020/09/09	5	49.20	8	50.11	50.60	-3	6,774	-0.04%
2020/09/08	13	50.19	9	50.00	50.00	4	6,791	0.06%
2020/09/07	1	52.70	2	51.95	51.00	-1	6,866	-0.01%
2020/09/04	9	52.52	19	52.50	52.60	-10	7,056	-0.14%
2020/09/03	3	53.67	2	53.70	53.30	1	7,034	0.01%
2020/09/02	49	54.05	45	54.02	53.60	4	6,995	0.06%
2020/09/01	11	53.29	9	53.89	54.10	2	6,747	0.03%
2020/08/31	6	49.70	1	49.20	49.20	5	6,630	0.08%
2020/08/28	3	49.50	5	49.93	50.30	-2	6,630	-0.03%
2020/08/27	0	0.00	2	50.20	49.90	-2	6,667	-0.03%
2020/08/26	11	50.16	10	50.10	50.10	1	6,812	0.01%
2020/08/25	13	50.93	3	51.20	50.90	10	6,813	0.15%
2020/08/24	9	50.72	14	50.96	50.40	-5	6,799	-0.07%
2020/08/21	1	50.80	5	50.60	51.00	-4	6,832	-0.06%
2020/08/20	34	50.65	25	49.92	50.00	9	6,892	0.13%
2020/08/19	22	54.22	9	54.40	53.20	13	6,765	0.19%
2020/08/18	22	54.06	43	54.18	53.70	-21	6,689	-0.31%
2020/08/17	9	53.60	6	53.97	53.50	3	6,637	0.05%
2020/08/14	10	53.51	13	53.96	53.90	-3	6,688	-0.04%
2020/08/13	9	53.49	11	53.00	53.00	-2	6,593	-0.03%
2020/08/12	10	53.86	5	53.86	53.30	5	6,543	0.08%
2020/08/11	3	54.90	3	55.43	55.30	0	6,474	0.00%
2020/08/10	11	55.36	17	55.72	54.70	-6	6,424	-0.09%
2020/08/07	8	56.49	4	55.78	55.10	4	6,362	0.06%
2020/08/06	13	57.41	50	57.44	58.40	-37	6,139	-0.60%
2020/08/05	32	57.80	74	56.97	58.00	-42	6,004	-0.70%
2020/08/04	25	57.52	20	57.53	57.50	5	5,790	0.09%
2020/08/03	28	54.51	59	54.81	56.20	-31	5,322	-0.58%
2020/07/31	6	51.08	6	51.90	51.90	0	4,519	0.00%
2020/07/30	1	47.20	1	47.35	47.20	0	4,277	0.00%
2020/07/29	1	46.15	15	45.91	46.25	-14	4,222	-0.33%
2020/07/28	1	44.85	1	45.65	44.50	0	4,215	0.00%
2020/07/27	10	46.23	10	46.40	45.15	0	4,237	0.00%
2020/07/24	1	47.30	4	46.69	46.05	-3	4,246	-0.07%
2020/07/23	11	47.54	3	47.62	47.15	8	4,253	0.19%
2020/07/22	18	48.19	6	48.11	47.80	12	4,254	0.28%
2020/07/21	11	47.09	22	47.45	47.70	-11	4,074	-0.27%
2020/07/20	0	0.00	5	45.47	45.85	-5	3,959	-0.13%
2020/07/17	3	44.98	0	0.00	44.40	3	3,981	0.08%
2020/07/16	1	44.95	8	45.31	45.00	-7	4,052	-0.17%
2020/07/15	0	0.00	8	45.24	44.80	-8	4,078	-0.20%
2020/07/14	4	45.25	16	45.05	45.00	-12	4,213	-0.28%
2020/07/13	0	0.00	3	45.80	45.90	-3	4,265	-0.07%
2020/07/10	5	45.20	0	0.00	44.85	5	4,348	0.11%
2020/07/09	2	46.90	5	46.95	46.60	-3	4,459	-0.07%
2020/07/08	1	47.00	3	46.93	46.85	-2	4,491	-0.04%
2020/07/07	1	47.70	6	47.55	46.80	-5	4,490	-0.11%
2020/07/06	2	47.48	5	47.95	47.75	-3	4,560	-0.07%
2020/07/03	1	47.45	3	46.90	46.90	-2	4,534	-0.04%
2020/07/02	13	47.23	0	0.00	47.35	13	4,543	0.29%
2020/07/01	9	47.59	9	47.62	47.30	0	4,521	0.00%
2020/06/30	2	46.40	4	46.45	46.45	-2	4,446	-0.04%
2020/06/29	2	46.20	2	46.10	46.05	0	4,461	0.00%
2020/06/24	3	46.87	6	46.79	46.80	-3	4,460	-0.07%
2020/06/23	5	45.99	3	46.30	45.90	2	4,455	0.04%
2020/06/22	6	46.72	3	46.48	46.60	3	4,438	0.07%
2020/06/19	2	45.43	13	45.88	46.00	-11	4,461	-0.25%
2020/06/18	11	45.05	2	45.15	45.10	9	4,426	0.20%
2020/06/17	4	45.55	4	45.24	45.05	0	4,391	0.00%
2020/06/16	3	45.30	0	0.00	45.60	3	4,417	0.07%
2020/06/15	6	46.25	0	0.00	45.00	6	4,478	0.13%
2020/06/12	22	45.66	12	46.00	46.50	10	4,474	0.22%
2020/06/11	9	46.73	19	46.97	46.30	-10	4,393	-0.23%
2020/06/10	11	45.29	23	45.40	45.30	-12	4,204	-0.29%
2020/06/09	22	44.97	1	45.10	44.85	21	4,267	0.49%
2020/06/08	33	45.53	1	45.60	45.30	32	4,328	0.74%
2020/06/05	26	45.67	16	45.45	45.85	10	4,260	0.23%
2020/06/04	0	0.00	1	44.95	44.20	-1	4,175	-0.02%
2020/06/03	4	44.55	2	44.55	44.65	2	4,185	0.05%
2020/06/02	20	44.53	22	45.04	45.00	-2	4,107	-0.05%
2020/06/01	0	0.00	4	43.03	43.45	-4	3,947	-0.10%
2020/05/28	3	42.40	1	43.70	42.15	2	3,943	0.05%
2020/05/27	14	43.19	9	43.02	42.80	5	3,904	0.13%
2020/05/26	4	42.25	1	42.45	42.55	3	3,843	0.08%
2020/05/25	4	41.73	9	41.87	42.25	-5	3,839	-0.13%
2020/05/22	2	41.50	2	42.20	41.60	0	3,868	0.00%
2020/05/21	10	42.55	17	42.53	41.80	-7	3,876	-0.18%
2020/05/20	3	41.27	1	41.70	41.20	2	3,805	0.05%
2020/05/19	0	0.00	12	41.05	41.45	-12	3,818	-0.31%
2020/05/18	0	0.00	3	39.30	39.35	-3	3,856	-0.08%
2020/05/15	1	40.15	1	40.35	40.00	0	3,860	0.00%
2020/05/13	0	0.00	2	42.30	42.40	-2	3,844	-0.05%
2020/05/12	2	42.78	1	42.50	42.75	1	3,841	0.03%
2020/05/11	1	42.25	5	42.40	42.40	-4	3,838	-0.10%
2020/05/08	1	42.00	12	41.95	41.85	-11	3,837	-0.29%
2020/05/07	5	41.92	1	42.30	41.85	4	3,836	0.10%
2020/05/05	2	41.00	2	41.50	41.15	0	3,824	0.00%
2020/05/04	7	41.24	1	41.00	40.90	6	3,857	0.16%
2020/04/30	2	42.40	1	42.40	42.05	1	3,858	0.03%
2020/04/29	5	43.06	0	0.00	42.50	5	3,850	0.13%
2020/04/28	14	42.64	2	42.50	42.45	12	3,845	0.31%
2020/04/27	1	42.80	3	42.58	42.75	-2	3,893	-0.05%
2020/04/23	0	0.00	2	41.05	41.05	-2	3,823	-0.05%
2020/04/22	4	40.13	5	39.73	41.25	-1	3,804	-0.03%
2020/04/21	4	41.65	9	40.23	39.80	-5	3,766	-0.13%
2020/04/20	22	41.35	22	42.08	42.20	0	3,695	0.00%
2020/04/17	22	42.68	8	42.44	41.60	14	3,670	0.38%
2020/04/16	0	0.00	11	42.00	42.35	-11	3,527	-0.31%
2020/04/15	19	41.23	88	41.63	41.00	-69	3,469	-1.99%
2020/04/14	13	40.85	11	40.95	41.50	2	3,430	0.06%
2020/04/13	4	39.30	0	0.00	38.85	4	3,288	0.12%
2020/04/10	2	38.60	11	38.52	38.55	-9	3,252	-0.28%
2020/04/09	9	39.34	33	39.05	38.55	-24	3,263	-0.74%
2020/04/08	0	0.00	0.2	37.80	37.50	-0.2	3,168	-0.01%
2020/04/06	0	0.00	2	35.70	35.55	-2	3,130	-0.06%
2020/04/01	0	0.00	9	35.16	35.30	-9	3,132	-0.29%
2020/03/31	5	34.91	4	34.78	34.65	1	3,111	0.03%
2020/03/30	1	34.00	1	34.35	35.00	0	3,082	0.00%
2020/03/27	4	35.15	2	35.65	34.80	2	3,074	0.07%
2020/03/26	1	34.50	41	34.56	35.65	-40	3,032	-1.32%
2020/03/25	10	35.23	5	35.45	35.45	5	2,985	0.17%
2020/03/24	1	34.10	6	34.33	34.00	-5	2,911	-0.17%
2020/03/23	16	33.18	5	32.89	32.65	11	2,919	0.38%
2020/03/20	13	33.74	1	34.00	34.00	12	2,908	0.41%
2020/03/19	2	32.85	2	31.85	31.70	0	2,868	0.00%
2020/03/17	2	36.43	5	36.30	36.00	-3	2,738	-0.11%
2020/03/16	1	39.25	1	36.75	37.00	0	2,702	0.00%
2020/03/13	6	38.68	50	38.78	39.05	-44	2,719	-1.62%
2020/03/12	4	42.01	10	42.51	42.10	-6	2,630	-0.23%
2020/03/11	1	45.70	4	45.53	45.00	-3	2,538	-0.12%
2020/03/10	0	0.00	2	44.10	44.80	-2	2,521	-0.08%
2020/03/09	6	44.42	4	44.21	44.55	2	2,495	0.08%
2020/03/05	4	46.59	0	0.00	46.60	4	2,455	0.16%
2020/03/04	12	45.93	2	46.00	46.00	10	2,458	0.41%
2020/03/03	0	0.00	3	46.17	46.85	-3	2,464	-0.12%
2020/02/27	1	45.70	12	44.93	44.85	-11	2,427	-0.45%
2020/02/26	2	46.95	0	0.00	46.40	2	2,382	0.08%
2020/02/25	1	45.55	2	46.53	46.90	-1	2,365	-0.04%
2020/02/24	2	46.73	2	46.23	46.15	0	2,352	0.00%
2020/02/21	2	47.65	2	47.95	47.65	0	2,345	0.00%
2020/02/20	2	47.90	2	48.10	47.80	0	2,337	0.00%
2020/02/19	6	48.46	1	48.50	48.20	5	2,331	0.21%
2020/02/18	1	48.00	0	0.00	48.40	1	2,295	0.04%
2020/02/17	1	48.30	0	0.00	48.30	1	2,334	0.04%
2020/02/12	21	47.30	5	46.86	47.40	16	2,698	0.59%
2020/02/11	1	46.10	0	0.00	46.35	1	2,854	0.04%
2020/02/10	2	44.53	1	44.65	45.05	1	3,051	0.03%
2020/02/07	0	0.00	2	45.70	45.30	-2	3,249	-0.06%
2020/02/06	0	0.00	3	46.63	46.75	-3	3,275	-0.09%
2020/02/05	6	46.35	3	46.45	46.10	3	3,350	0.09%
2020/02/04	0	0.00	2	47.20	47.40	-2	3,391	-0.06%
2020/02/03	3	44.68	1	45.10	45.20	2	3,480	0.06%
2020/01/31	12	47.61	0	0.00	47.50	12	3,623	0.33%
2020/01/30	0	0.00	2	48.60	48.00	-2	4,256	-0.05%
2020/01/17	1	53.90	2	53.55	53.30	-1	4,296	-0.02%
2020/01/16	0	0.00	1	54.10	54.00	-1	4,320	-0.02%
2020/01/15	2	53.70	0	0.00	53.40	2	4,389	0.05%
2020/01/14	3	54.13	1	54.00	54.10	2	4,570	0.04%
2020/01/13	5	53.48	0	0.00	53.80	5	4,624	0.11%
2020/01/09	13	53.08	1	53.10	53.10	12	4,779	0.25%
2020/01/08	2	53.30	0	0.00	52.60	2	5,326	0.04%
2020/01/07	8	55.50	1	54.70	54.70	7	5,663	0.12%
2020/01/06	8	55.64	11	55.51	55.60	-3	5,675	-0.05%
2020/01/03	10	56.72	1	57.70	56.60	9	5,665	0.16%
2020/01/02	0	0.00	1	57.40	57.70	-1	5,681	-0.02%
2019/12/31	0	0.00	7	56.89	56.80	-7	5,674	-0.12%
2019/12/30	12	57.43	6	56.95	56.70	6	5,737	0.10%
2019/12/27	5	57.24	8	56.95	57.10	-3	5,690	-0.05%
2019/12/26	2	56.70	4	56.73	56.70	-2	5,673	-0.04%
2019/12/25	3	56.27	0	0.00	56.50	3	5,675	0.05%
2019/12/24	3	55.70	0	0.00	55.70	3	5,699	0.05%
2019/12/23	3	56.87	58	56.26	56.40	-55	5,716	-0.96%
2019/12/20	2	56.40	0	0.00	56.20	2	5,724	0.03%
2019/12/19	4	56.50	0	0.00	56.50	4	5,743	0.07%
2019/12/18	37	57.96	7	57.54	56.90	30	5,766	0.52%
2019/12/17	0	0.00	2	56.70	57.00	-2	5,855	-0.03%
2019/12/16	2	57.00	0	0.00	56.90	2	5,898	0.03%
2019/12/13	5	56.84	4	56.38	56.00	1	5,931	0.02%
2019/12/12	0	0.00	1	56.90	57.00	-1	5,935	-0.02%
2019/12/11	5	57.16	2	57.30	57.10	3	5,931	0.05%
2019/12/10	56	57.19	20	57.05	57.60	36	5,945	0.61%
2019/12/09	18	55.82	1	55.90	55.90	17	5,894	0.29%
2019/12/06	0	0.00	12	55.76	55.60	-12	5,930	-0.20%
2019/12/05	6	55.43	1	55.40	55.50	5	5,982	0.08%
2019/12/04	1	54.60	0	0.00	54.60	1	5,992	0.02%
2019/12/03	7	54.97	0	0.00	55.30	7	6,008	0.12%
2019/12/02	0	0.00	2	54.80	54.60	-2	6,029	-0.03%
2019/11/29	4	55.63	1	55.40	55.40	3	6,032	0.05%
2019/11/28	2	56.30	3	55.83	56.10	-1	6,059	-0.02%
2019/11/27	2	55.80	7	55.56	55.50	-5	6,163	-0.08%
2019/11/26	5	55.84	0	0.00	55.00	5	6,273	0.08%
2019/11/25	5	55.80	3	56.10	55.70	2	6,379	0.03%
2019/11/22	1	55.50	0	0.00	55.40	1	6,591	0.02%
2019/11/21	5	54.08	2	54.60	55.80	3	6,645	0.05%
2019/11/20	5	55.38	1	55.10	55.10	4	6,689	0.06%
2019/11/19	21	56.36	18	56.44	56.30	3	6,725	0.04%
2019/11/18	24	56.29	0	0.00	56.10	24	6,827	0.35%
2019/11/15	5	55.94	2	55.80	56.00	3	6,878	0.04%
2019/11/14	6	55.75	1	55.30	55.00	5	6,901	0.07%
2019/11/13	11	56.31	4	56.25	56.10	7	6,916	0.10%
2019/11/12	12	56.33	4	56.95	57.00	8	6,993	0.11%
2019/11/11	15	57.24	67	56.93	55.80	-52	7,019	-0.74%
2019/11/08	34	60.73	14	60.44	60.10	20	6,897	0.29%
2019/11/07	35	63.66	148	65.90	62.80	-113	6,827	-1.66%	大賣/鉅額交易
2019/11/06	69	68.44	13	68.23	66.30	56	6,655	0.84%
2019/11/05	10	67.52	10	67.66	67.20	0	6,493	0.00%
2019/11/04	111	68.29	32	67.86	67.70	79	6,517	1.21%	大買/
2019/11/01	3	66.90	10	67.01	67.60	-7	6,488	-0.11%
2019/10/31	37	66.68	436	66.15	66.30	-399	6,466	-6.17%	大賣/鉅額交易
2019/10/30	36	66.86	30	67.36	67.20	6	6,403	0.09%
2019/10/29	107	66.96	115	67.34	67.70	-8	6,323	-0.13%	大買/大賣/
2019/10/28	13	63.40	23	63.67	63.80	-10	5,741	-0.17%
2019/10/25	8	62.73	1	62.50	62.50	7	5,747	0.12%
2019/10/24	40	62.98	8	62.71	63.20	32	5,844	0.55%
2019/10/23	21	62.76	35	62.53	62.40	-14	5,862	-0.24%
2019/10/22	86	63.91	4	63.05	63.00	82	5,810	1.41%
2019/10/21	3	61.87	2	62.80	62.80	1	5,646	0.02%
2019/10/18	3	62.00	11	61.75	62.10	-8	5,594	-0.14%
2019/10/17	61	62.34	2	62.15	62.10	59	5,546	1.06%
2019/10/16	45	63.57	226	64.37	61.40	-181	5,476	-3.30%	大賣/鉅額交易
2019/10/15	4	61.35	202	64.08	64.20	-198	5,053	-3.92%	大賣/鉅額交易
2019/10/14	4	58.30	3	58.30	58.40	1	4,701	0.02%
2019/10/09	0	0.00	9	57.60	57.60	-9	4,676	-0.19%
2019/10/07	0	0.00	3	57.63	58.00	-3	4,676	-0.06%
2019/10/04	54	58.02	53	56.75	56.80	1	4,681	0.02%
2019/10/02	0	0.00	40	56.70	57.10	-40	4,791	-0.83%
2019/10/01	0	0.00	1	56.70	56.60	-1	4,833	-0.02%
2019/09/27	6	56.37	4	56.45	55.90	2	5,072	0.04%
2019/09/26	9	57.10	0	0.00	57.10	9	5,106	0.18%
2019/09/25	0	0.00	1	58.30	57.80	-1	5,178	-0.02%
2019/09/24	2	58.70	4	58.83	58.60	-2	5,201	-0.04%
2019/09/23	0	0.00	32	57.66	58.90	-32	5,188	-0.62%
2019/09/20	5	58.62	9	58.03	57.80	-4	5,158	-0.08%
2019/09/19	0	0.00	7	58.14	58.30	-7	5,046	-0.14%
2019/09/18	0	0.00	13	58.00	57.20	-13	5,058	-0.26%
2019/09/17	2	57.05	2	57.00	56.80	0	5,021	0.00%
2019/09/16	2	57.80	0	0.00	57.60	2	5,045	0.04%
2019/09/12	36	58.19	1	58.00	57.80	35	5,051	0.69%
2019/09/11	7	57.17	3	57.20	57.00	4	5,020	0.08%
2019/09/10	1	57.00	1	57.10	57.00	0	5,016	0.00%
2019/09/09	22	57.84	22	57.91	57.80	0	5,071	0.00%
2019/09/05	5	57.10	5	56.94	56.80	0	5,029	0.00%
2019/09/04	2	57.00	0	0.00	57.40	2	5,006	0.04%
2019/09/03	4	56.85	0	0.00	56.90	4	5,016	0.08%
2019/09/02	7	56.91	1	56.90	57.10	6	5,012	0.12%
2019/08/30	21	57.31	3	57.80	56.80	18	5,006	0.36%
2019/08/29	4	58.35	12	58.21	58.00	-8	4,901	-0.16%
2019/08/28	9	59.33	10	59.84	59.20	-1	4,787	-0.02%
2019/08/27	37	58.77	3	59.33	59.50	34	4,670	0.73%
2019/08/26	0	0.00	9	57.04	56.80	-9	4,483	-0.20%
2019/08/23	5	57.10	7	57.56	57.90	-2	4,476	-0.04%
2019/08/22	10	57.70	10	58.36	57.20	0	4,483	0.00%
2019/08/21	7	57.46	14	56.75	57.50	-7	4,433	-0.16%
2019/08/20	1	56.50	2	56.00	55.80	-1	4,345	-0.02%
2019/08/19	21	56.66	10	56.43	56.90	11	4,309	0.26%
2019/08/16	19	56.34	24	56.51	56.10	-5	4,274	-0.12%
2019/08/15	38	55.74	50	55.82	56.30	-12	4,212	-0.28%
2019/08/14	20	55.92	16	56.55	55.20	4	4,113	0.10%
2019/08/13	8	55.76	17	55.20	55.90	-9	3,973	-0.23%
2019/08/12	9	55.08	9	54.81	55.30	0	3,906	0.00%
2019/08/08	2	53.10	4	53.43	53.40	-2	3,809	-0.05%
2019/08/07	1	52.20	16	52.33	52.20	-15	3,784	-0.40%
2019/08/06	5	51.98	53	50.53	52.20	-48	3,783	-1.27%
2019/08/05	17	51.86	12	51.16	50.00	5	3,728	0.13%
2019/08/02	54	53.18	2	52.45	52.30	52	3,701	1.40%
2019/08/01	15	54.73	2	54.60	54.40	13	3,686	0.35%
2019/07/31	10	55.20	13	55.14	55.60	-3	3,662	-0.08%
2019/07/30	6	54.23	58	54.14	54.20	-52	3,576	-1.45%
2019/07/29	7	54.89	38	54.66	54.10	-31	3,565	-0.87%
2019/07/26	59	54.45	31	54.02	55.00	28	3,490	0.80%
2019/07/25	43	53.59	3	53.67	53.80	40	3,391	1.18%
2019/07/24	1	52.80	0	0.00	52.60	1	3,365	0.03%
2019/07/23	2	52.50	1	52.50	52.40	1	3,432	0.03%
2019/07/22	2	52.55	0	0.00	52.20	2	3,480	0.06%
2019/07/19	4	52.25	31	52.10	52.20	-27	3,482	-0.78%
2019/07/18	4	52.98	4	52.95	52.10	0	3,514	0.00%
2019/07/17	78	53.58	4	53.78	53.30	74	3,537	2.09%
2019/07/16	0	0.00	3	53.37	53.30	-3	3,436	-0.09%
2019/07/15	0	0.00	1	52.90	52.70	-1	3,432	-0.03%
2019/07/12	4	52.78	1	52.60	52.70	3	3,525	0.09%
2019/07/11	6	53.20	0	0.00	52.70	6	3,582	0.17%
2019/07/09	0	0.00	17	52.79	52.40	-17	4,039	-0.42%
2019/07/08	4	53.38	4	53.60	53.00	0	4,095	0.00%
2019/07/05	4	52.10	3	52.47	53.00	1	4,034	0.02%
2019/07/04	11	52.65	20	52.94	52.40	-9	4,054	-0.22%
2019/07/03	8	51.45	2	51.00	51.10	6	3,897	0.15%
2019/07/02	18	51.37	8	51.70	51.90	10	3,988	0.25%
2019/07/01	5	50.30	0	0.00	50.70	5	3,962	0.13%
2019/06/28	3	49.87	3	49.55	49.55	0	4,010	0.00%
2019/06/27	0	0.00	1	50.00	50.00	-1	4,130	-0.02%
2019/06/26	0	0.00	10	50.00	49.70	-10	4,161	-0.24%
2019/06/25	0	0.00	1.1	50.30	50.00	-1.1	4,187	-0.03%
2019/06/24	0	0.00	1	49.50	49.80	-1	4,178	-0.02%
2019/06/21	1	50.80	85	50.50	49.35	-84	4,231	-1.98%
2019/06/20	9	50.80	0	0.00	51.00	9	4,253	0.21%
2019/06/19	0	0.00	3	50.30	50.30	-3	4,375	-0.07%
2019/06/18	7	49.91	2	49.65	49.60	5	4,492	0.11%
2019/06/17	4	50.53	0	0.00	50.10	4	4,685	0.09%
2019/06/14	4	50.40	9	50.29	50.70	-5	5,180	-0.10%
2019/06/12	1	49.75	1	49.20	49.20	0	5,318	0.00%
2019/06/11	0	0.00	1	49.10	49.60	-1	5,363	-0.02%
2019/06/10	5	48.85	1	48.65	48.70	4	5,361	0.07%
2019/06/06	1	48.00	0	0.00	48.00	1	5,424	0.02%
2019/06/05	4	50.05	0	0.00	49.00	4	5,527	0.07%
2019/05/31	1	49.85	1	50.00	50.20	0	5,830	0.00%
2019/05/30	4	50.45	3	50.80	49.75	1	5,885	0.02%
2019/05/29	1	48.50	13	50.33	50.40	-12	5,846	-0.21%
2019/05/28	1	49.05	2	49.48	49.00	-1	5,787	-0.02%
2019/05/27	1	49.20	4	48.85	49.20	-3	5,793	-0.05%
2019/05/24	7	48.31	4	48.75	47.70	3	5,805	0.05%
2019/05/23	8	48.93	0	0.00	49.00	8	5,822	0.14%
2019/05/22	5	49.95	0	0.00	49.80	5	6,129	0.08%
2019/05/21	0	0.00	1	49.35	49.60	-1	6,289	-0.02%
2019/05/15	2	51.60	0	0.00	51.50	2	6,640	0.03%
2019/05/14	3	51.00	1	50.00	51.80	2	6,759	0.03%
2019/05/13	2	52.45	7	52.83	51.00	-5	6,863	-0.07%
2019/05/10	1	54.40	4	53.45	52.90	-3	6,886	-0.04%
2019/05/09	6	55.25	1	55.70	53.60	5	6,898	0.07%
2019/05/08	1	55.20	0	0.00	55.00	1	6,883	0.01%
2019/05/07	2	56.75	1	56.60	56.10	1	6,955	0.01%
2019/05/06	1	56.70	0	0.00	55.90	1	6,964	0.01%
2019/05/03	1	57.90	2	58.20	58.20	-1	6,923	-0.01%
2019/05/02	4	57.45	11	57.22	57.60	-7	6,905	-0.10%
2019/04/29	2	55.70	1	55.60	55.40	1	6,868	0.01%
2019/04/26	2	57.35	0	0.00	57.10	2	6,828	0.03%
2019/04/25	1	58.90	1	58.70	58.60	0	6,898	0.00%
2019/04/24	3	59.00	1	58.70	58.70	2	6,943	0.03%
2019/04/23	3	60.10	14	59.98	59.90	-11	6,911	-0.16%
2019/04/22	1	59.20	4	59.00	58.80	-3	6,873	-0.04%
2019/04/19	10	58.40	1	58.60	58.50	9	6,956	0.13%
2019/04/18	10	59.21	1	59.00	58.10	9	6,932	0.13%
2019/04/17	5	60.26	6	60.82	59.60	-1	6,917	-0.01%
2019/04/16	13	60.69	215	60.09	60.60	-202	6,899	-2.93%	大賣/鉅額交易
2019/04/15	14	62.48	20	62.33	61.10	-6	6,995	-0.09%
2019/04/12	2	58.50	9	58.59	59.60	-7	6,710	-0.10%
2019/04/11	1	59.30	10	58.80	58.00	-9	6,682	-0.13%
2019/04/10	11	59.66	13	59.61	59.40	-2	6,618	-0.03%
2019/04/09	10	60.50	13	60.02	60.30	-3	6,559	-0.05%
2019/04/08	18	61.81	8	62.38	61.70	10	6,502	0.15%
2019/04/03	0	0.00	4	60.25	60.00	-4	6,381	-0.06%
2019/04/02	0	0.00	2	60.00	59.60	-2	6,346	-0.03%
2019/04/01	281	59.63	335	58.25	59.40	-54	6,285	-0.86%	大買/大賣/
2019/03/27	4	57.73	3	58.07	58.10	1	6,192	0.02%
2019/03/26	4	57.73	2	58.00	57.60	2	6,158	0.03%
2019/03/25	2	57.70	4	57.50	57.50	-2	6,139	-0.03%
2019/03/22	10	59.22	27	59.32	59.10	-17	6,089	-0.28%
2019/03/21	4	60.60	17	60.55	60.50	-13	6,019	-0.22%
2019/03/20	7	59.63	37	60.21	60.10	-30	5,947	-0.50%
2019/03/19	31	58.67	52	59.33	60.10	-21	5,852	-0.36%
2019/03/18	4	55.98	2	56.60	55.50	2	5,334	0.04%
2019/03/15	3	55.30	4	55.65	55.30	-1	5,433	-0.02%
2019/03/14	0	0.00	6	55.38	54.90	-6	5,714	-0.11%
2019/03/13	2	54.90	100	54.74	55.00	-98	5,895	-1.66%
2019/03/12	2	55.20	5	55.10	54.50	-3	5,936	-0.05%
2019/03/11	24	55.56	15	55.13	55.00	9	6,024	0.15%
2019/03/08	8	54.45	19	54.89	54.30	-11	6,167	-0.18%
2019/03/07	4	53.73	4	52.90	53.00	0	6,259	0.00%
2019/03/06	1	54.30	6	54.40	54.60	-5	6,341	-0.08%
2019/03/05	6	52.73	13	53.41	53.80	-7	6,336	-0.11%
2019/03/04	1	52.60	1	52.60	52.50	0	6,321	0.00%
2019/02/27	1	52.70	0	0.00	52.30	1	6,369	0.02%
2019/02/26	5	53.28	1	52.50	52.50	4	6,482	0.06%
2019/02/25	0	0.00	3	53.60	53.20	-3	6,681	-0.04%
2019/02/22	5	53.42	6	53.82	53.50	-1	6,774	-0.01%
2019/02/21	13	55.04	15	55.77	54.40	-2	6,807	-0.03%
2019/02/20	13	54.17	3	54.70	54.30	10	6,657	0.15%
2019/02/19	2	53.75	9	53.40	53.70	-7	6,603	-0.11%
2019/02/18	8	52.31	7	52.11	52.00	1	6,641	0.02%
2019/02/15	2	53.20	5	52.74	52.40	-3	7,038	-0.04%
2019/02/14	10	54.40	13	54.69	53.10	-3	7,195	-0.04%
2019/02/13	3	53.47	1	52.20	52.20	2	7,106	0.03%
2019/02/12	0	0.00	2	53.45	54.20	-2	7,212	-0.03%
2019/02/11	5	51.54	5	51.92	52.00	0	7,137	0.00%
2019/01/30	1	51.70	5	50.90	50.90	-4	7,254	-0.06%
2019/01/29	4	51.23	1	51.10	51.80	3	7,308	0.04%
2019/01/28	13	51.75	17	51.63	51.60	-4	7,372	-0.05%
2019/01/25	6	49.95	4	50.06	50.30	2	7,634	0.03%
2019/01/24	0	0.00	2	49.50	49.30	-2	7,777	-0.03%
2019/01/23	0	0.00	1	49.60	49.65	-1	7,877	-0.01%
2019/01/21	0	0.00	3	49.65	49.60	-3	8,009	-0.04%
2019/01/18	2	49.70	0	0.00	49.45	2	8,180	0.02%
2019/01/17	17	50.59	4	50.50	49.35	13	8,256	0.16%
2019/01/16	0	0.00	1	51.20	51.80	-1	8,237	-0.01%
2019/01/14	0	0.00	1	50.50	50.50	-1	8,449	-0.01%
2019/01/11	39	52.67	7	52.79	50.70	32	8,592	0.37%
2019/01/10	0	0.00	2	51.25	51.20	-2	8,559	-0.02%
2019/01/09	4	51.25	8	51.63	51.60	-4	8,609	-0.05%
2019/01/08	2	50.25	4	50.70	50.60	-2	8,576	-0.02%
2019/01/07	18	50.77	11	50.33	50.30	7	8,570	0.08%
2019/01/04	19	47.65	20	47.82	48.50	-1	8,513	-0.01%
2019/01/03	5	46.86	2	46.85	46.60	3	8,602	0.03%
2019/01/02	1	48.00	1	47.70	47.50	0	8,809	0.00%
2018/12/28	3	48.27	3	48.23	48.30	0	8,878	0.00%
2018/12/26	4	47.96	2	48.05	47.10	2	9,083	0.02%
2018/12/25	2	46.98	109	47.21	48.20	-107	9,276	-1.15%	大賣/鉅額交易
2018/12/24	3	47.83	34	47.85	47.85	-31	9,394	-0.33%
2018/12/22	0	0.00	8	48.45	48.30	-8	9,637	-0.08%
2018/12/21	20	47.60	1	49.00	49.00	19	9,683	0.20%
2018/12/20	2	47.65	9	47.60	47.00	-7	9,656	-0.07%
2018/12/19	2	48.05	2	48.10	48.10	0	9,624	0.00%
2018/12/18	2	48.10	0	0.00	48.00	2	9,619	0.02%
2018/12/17	1	49.40	5	48.99	48.80	-4	9,591	-0.04%
2018/12/14	2	48.75	5	49.51	49.35	-3	9,598	-0.03%
2018/12/13	14	48.64	4	49.08	49.30	10	9,544	0.10%
2018/12/12	9	49.59	10	49.59	49.45	-1	9,529	-0.01%
2018/12/11	2	47.90	4	47.78	48.30	-2	9,458	-0.02%
2018/12/10	10	46.92	1	46.60	46.90	9	9,421	0.10%
2018/12/07	69	49.82	62	50.37	49.35	7	9,252	0.08%
2018/12/06	161	55.35	6	53.77	51.50	155	8,950	1.73%	大買/鉅額交易
2018/12/05	2	54.85	37	55.04	54.90	-35	8,793	-0.40%
2018/12/04	5	56.24	14	56.52	56.00	-9	8,855	-0.10%
2018/12/03	16	54.74	33	54.97	56.10	-17	8,835	-0.19%
2018/11/30	11	53.45	58	53.09	52.90	-47	8,718	-0.54%
2018/11/29	2	53.05	9	52.90	52.00	-7	8,458	-0.08%
2018/11/28	4	51.13	13	51.95	51.90	-9	8,366	-0.11%
2018/11/27	4	50.15	8	50.26	51.00	-4	8,404	-0.05%
2018/11/26	5	49.21	1	49.40	49.40	4	8,372	0.05%
2018/11/23	4	50.04	8	49.66	48.70	-4	8,377	-0.05%
2018/11/22	6	52.17	8	52.54	50.60	-2	8,321	-0.02%
2018/11/21	5	53.00	7	53.10	53.10	-2	8,119	-0.02%
2018/11/20	35	52.30	6	52.43	52.70	29	8,002	0.36%
2018/11/19	73	53.70	63	53.30	53.40	10	7,924	0.13%
2018/11/16	7	52.79	11	52.93	51.60	-4	7,764	-0.05%
2018/11/15	28	52.64	23	52.16	52.40	5	7,696	0.06%
2018/11/14	105	52.54	33	52.41	52.50	72	7,556	0.95%	大買/
2018/11/13	31	49.44	19	49.12	49.50	12	7,234	0.17%
2018/11/12	15	48.94	15	48.81	48.95	0	7,046	0.00%
2018/11/09	133	48.95	51	48.68	48.90	82	6,990	1.17%	大買/
2018/11/08	3	48.00	5	47.63	47.05	-2	6,783	-0.03%
2018/11/07	23	47.74	12	47.76	47.95	11	6,736	0.16%
2018/11/06	2	47.20	4	47.63	46.30	-2	6,684	-0.03%
2018/11/05	7	47.34	6	47.23	47.40	1	6,588	0.02%
2018/11/02	46	48.07	14	48.33	48.20	32	6,511	0.49%
2018/11/01	50	50.37	4	50.58	51.30	46	6,165	0.75%
2018/10/31	3	49.40	4	48.63	48.00	-1	6,075	-0.02%
2018/10/30	1	48.00	6	48.81	48.50	-5	6,028	-0.08%
2018/10/29	11	46.88	23	47.11	47.65	-12	6,022	-0.20%
2018/10/26	19	47.09	15	47.03	46.00	4	6,001	0.07%
2018/10/25	4	48.66	1	49.00	48.45	3	5,967	0.05%
2018/10/24	65	50.92	63	51.46	50.90	2	5,993	0.03%
2018/10/23	5	52.12	16	52.13	50.70	-11	5,973	-0.18%
2018/10/22	1	51.90	12	52.27	52.30	-11	6,050	-0.18%
2018/10/19	9	50.16	17	49.49	50.70	-8	5,930	-0.13%
2018/10/18	2	49.48	16	48.99	48.45	-14	5,829	-0.24%
2018/10/17	1	48.50	53	48.98	48.25	-52	5,994	-0.87%
2018/10/16	1	48.20	9	48.26	48.10	-8	6,125	-0.13%
2018/10/15	2	45.85	8	46.44	47.40	-6	6,159	-0.10%
2018/10/12	70	45.41	20	45.99	47.00	50	6,344	0.79%
2018/10/11	14	44.35	10	44.35	44.45	4	6,514	0.06%
2018/10/09	98	48.99	10	49.19	48.75	88	6,289	1.40%
2018/10/08	0	0.00	22	53.92	53.40	-22	6,050	-0.36%
2018/10/05	24	54.53	12	53.76	53.30	12	5,974	0.20%
2018/10/04	23	55.36	10	55.67	56.70	13	5,850	0.22%
2018/10/03	38	56.93	19	57.11	56.10	19	5,789	0.33%
2018/10/02	7	56.31	14	55.99	55.70	-7	5,593	-0.13%
2018/10/01	25	55.26	29	56.07	57.50	-4	5,482	-0.07%
2018/09/28	86	52.30	9	52.27	52.40	77	5,263	1.46%
2018/09/27	3	51.50	1	51.30	51.30	2	5,242	0.04%
2018/09/26	1	51.50	18	52.45	51.70	-17	5,240	-0.32%
2018/09/25	1	50.80	1	51.50	51.50	0	5,224	0.00%
2018/09/21	2	51.05	1	51.40	51.40	1	5,236	0.02%
2018/09/20	7	50.53	0	0.00	50.20	7	5,264	0.13%
2018/09/19	1	51.00	0	0.00	50.90	1	5,261	0.02%
2018/09/18	5	50.70	1	49.95	50.30	4	5,259	0.08%
2018/09/17	4	51.60	0	0.00	51.40	4	5,256	0.08%
2018/09/14	5	51.96	2	52.00	52.00	3	5,238	0.06%
2018/09/13	2	50.80	0	0.00	50.70	2	5,246	0.04%
2018/09/12	3	50.40	3	49.83	51.30	0	5,242	0.00%
2018/09/11	8	49.44	11	49.51	50.50	-3	5,246	-0.06%
2018/09/10	10	49.04	3	48.72	48.20	7	5,217	0.13%
2018/09/07	6	51.20	6	52.45	51.40	0	5,124	0.00%
2018/09/06	17	56.55	11	56.99	55.10	6	5,042	0.12%
2018/09/05	2	55.40	0	0.00	54.80	2	4,910	0.04%
2018/09/04	5	54.44	7	54.63	54.80	-2	4,947	-0.04%
2018/09/03	5	55.46	0	0.00	54.60	5	4,929	0.10%
2018/08/31	2	57.80	5	57.70	57.50	-3	4,856	-0.06%
2018/08/30	2	59.50	2	58.60	58.50	0	5,008	0.00%
2018/08/29	2	57.50	21	56.58	58.40	-19	5,200	-0.37%
2018/08/28	1	56.00	32	55.83	55.50	-31	5,216	-0.59%
2018/08/27	0	0.00	2	53.80	55.20	-2	5,241	-0.04%
2018/08/24	4	53.58	1	53.70	53.40	3	5,258	0.06%
2018/08/23	30	54.50	0	0.00	53.90	30	5,307	0.57%
2018/08/22	49	54.01	60	54.06	54.30	-11	5,357	-0.21%
2018/08/21	9	53.32	5	53.64	53.50	4	5,428	0.07%
2018/08/20	13	54.09	3	53.13	53.30	10	5,452	0.18%
2018/08/17	0	0.00	1	57.20	56.90	-1	5,360	-0.02%
2018/08/16	56	56.81	7	56.51	56.70	49	5,465	0.90%
2018/08/15	5	57.72	2	57.70	57.60	3	5,472	0.05%
2018/08/14	1	58.80	6	58.38	58.90	-5	5,475	-0.09%
2018/08/13	10	59.20	4	60.03	58.20	6	5,609	0.11%
2018/08/10	3	61.70	2	61.65	61.30	1	5,574	0.02%
2018/08/09	5	61.82	3	61.80	61.70	2	5,699	0.04%
2018/08/08	3	62.83	1	62.80	62.30	2	5,729	0.03%
2018/08/07	16	63.02	4	63.35	62.30	12	5,763	0.21%
2018/08/06	10	62.56	15	62.81	63.10	-5	5,704	-0.09%
2018/08/03	13	61.88	4	62.53	61.80	9	5,672	0.16%
2018/08/02	7	61.56	6	61.30	61.10	1	5,662	0.02%
2018/08/01	3	62.63	20	62.47	62.50	-17	5,636	-0.30%
2018/07/31	17	61.13	8	62.15	60.60	9	5,546	0.16%
2018/07/30	16	60.72	5	60.50	60.40	11	5,491	0.20%
2018/07/27	24	60.27	36	60.19	62.20	-12	5,676	-0.21%
2018/07/26	13	60.88	0	0.00	61.00	13	5,536	0.23%
2018/07/25	5	61.42	2	61.30	60.80	3	5,528	0.05%
2018/07/24	25	60.97	15	60.90	61.10	10	5,503	0.18%
2018/07/23	12	65.43	3	63.73	63.60	9	5,308	0.17%
2018/07/20	19	67.15	33	67.17	67.80	-14	5,209	-0.27%
2018/07/19	64	68.33	62	68.02	66.30	2	5,284	0.04%
2018/07/18	32	66.10	49	66.06	67.90	-17	5,321	-0.32%
2018/07/17	4	62.40	0	0.00	62.30	4	5,165	0.08%
2018/07/16	1	62.90	4	62.70	62.90	-3	5,326	-0.06%
2018/07/13	4	62.70	5	62.60	62.40	-1	5,435	-0.02%
2018/07/12	0	0.00	10	61.46	61.70	-10	5,790	-0.17%
2018/07/11	0	0.00	5	60.72	60.50	-5	6,117	-0.08%
2018/07/10	5	59.34	0	0.00	59.40	5	6,364	0.08%
2018/07/09	2	61.20	5	61.34	61.00	-3	6,770	-0.04%
2018/07/06	5	61.66	5	61.64	61.10	0	6,760	0.00%
2018/07/05	1	62.40	4	62.10	61.70	-3	6,752	-0.04%
2018/07/04	1	63.00	1	63.00	62.70	0	6,764	0.00%
2018/07/03	1	62.20	37	63.20	62.20	-36	6,799	-0.53%
2018/07/02	11	63.29	0	0.00	63.00	11	6,841	0.16%
2018/06/29	1.2	64.12	2	63.85	64.40	-0.8	6,841	-0.01%
2018/06/28	14	63.00	10	62.99	62.70	4	6,809	0.06%
2018/06/27	2	62.70	18	62.97	62.70	-16	6,849	-0.23%
2018/06/26	2	62.60	0	0.00	62.60	2	6,878	0.03%
2018/06/22	5	63.20	16	62.69	62.40	-11	6,917	-0.16%
2018/06/21	2	64.00	1	64.00	64.00	1	6,896	0.01%
2018/06/20	24	63.71	7	63.27	63.30	17	6,947	0.24%
2018/06/19	11	65.70	19	65.39	65.00	-8	6,953	-0.12%
2018/06/15	16	66.39	10	66.29	66.40	6	6,975	0.09%
2018/06/14	1	67.10	5	66.06	65.50	-4	6,966	-0.06%
2018/06/13	2	65.60	6	65.67	65.50	-4	7,088	-0.06%
2018/06/12	6	65.45	15	65.69	65.10	-9	7,191	-0.13%
2018/06/11	9	66.40	4	66.30	66.20	5	7,214	0.07%
2018/06/08	8	66.91	4	66.93	66.70	4	7,249	0.06%
2018/06/07	28	67.61	17	67.72	66.80	11	7,316	0.15%
2018/06/06	32	69.90	21	69.79	69.50	11	7,194	0.15%
2018/06/05	15	66.89	37	67.15	67.30	-22	7,006	-0.31%
2018/06/04	0	0.00	8	65.96	65.70	-8	7,034	-0.11%
2018/06/01	20	64.47	11	64.60	64.80	9	7,030	0.13%
2018/05/31	14	64.92	2	65.00	64.30	12	7,037	0.17%
2018/05/30	14	66.04	3	66.00	65.80	11	7,034	0.16%
2018/05/29	12	67.05	8	67.28	66.00	4	7,029	0.06%
2018/05/28	1	66.20	23	66.62	66.80	-22	6,988	-0.31%
2018/05/25	17	66.02	7	65.91	65.90	10	7,093	0.14%
2018/05/24	24	65.93	13	66.13	66.60	11	7,119	0.15%
2018/05/23	4	64.83	4	65.43	65.10	0	7,096	0.00%
2018/05/22	2	64.40	6	64.87	64.50	-4	7,150	-0.06%
2018/05/21	12	65.58	7	66.13	65.10	5	7,327	0.07%
2018/05/18	1	63.50	2	63.90	64.40	-1	7,305	-0.01%
2018/05/17	89	65.09	30	64.81	64.20	59	7,663	0.77%
2018/05/16	4	62.95	1	63.00	63.00	3	7,943	0.04%
2018/05/15	4	63.40	0	0.00	63.10	4	8,215	0.05%
2018/05/14	8	64.65	7	64.23	63.80	1	8,670	0.01%
2018/05/11	2	65.20	1	65.40	64.50	1	8,955	0.01%
2018/05/10	6	64.20	8	64.84	64.50	-2	9,567	-0.02%
2018/05/09	4	63.30	35	63.64	63.00	-31	9,803	-0.32%
2018/05/08	0	0.00	82	63.89	63.80	-82	10,168	-0.81%
2018/05/07	28	62.11	30	62.33	62.70	-2	10,436	-0.02%
2018/05/04	62	60.72	113	61.12	61.20	-51	10,847	-0.47%	大賣/
2018/05/03	27	64.80	12	64.27	63.80	15	10,823	0.14%
2018/05/02	2	65.45	2	65.60	65.60	0	11,215	0.00%
2018/04/30	7	64.76	6	65.17	65.20	1	11,407	0.01%
2018/04/27	5	64.36	35	64.42	64.20	-30	11,456	-0.26%
2018/04/26	18	64.42	12	65.17	63.50	6	11,494	0.05%
2018/04/25	26	64.39	38	64.65	65.50	-12	11,423	-0.11%
2018/04/24	38	62.81	65	61.67	62.90	-27	11,292	-0.24%
2018/04/23	7	67.04	106	65.76	66.00	-99	11,038	-0.90%	大賣/
2018/04/20	50	68.88	26	69.08	68.10	24	10,952	0.22%
2018/04/19	42	68.14	35	68.17	67.80	7	10,791	0.06%
2018/04/18	90	68.68	31	69.08	68.50	59	10,695	0.55%
2018/04/17	137	74.47	55	73.23	71.00	82	10,337	0.79%	大買/
2018/04/16	74	79.40	259	78.94	78.20	-185	10,028	-1.84%	大賣/鉅額交易
2018/04/13	74	76.89	94	78.42	77.50	-20	9,783	-0.20%
2018/04/12	1	72.60	12	72.12	72.60	-11	9,424	-0.12%
2018/04/11	7	71.14	2	71.40	71.70	5	9,583	0.05%
2018/04/10	11	71.84	3	72.00	71.70	8	9,573	0.08%
2018/04/09	3	72.50	3	72.23	72.70	0	9,556	0.00%
2018/04/03	5	71.14	3	71.00	71.20	2	9,530	0.02%
2018/04/02	4	72.95	3	73.17	72.50	1	9,489	0.01%
2018/03/31	7	72.83	3	72.77	72.80	4	9,492	0.04%
2018/03/30	7	72.87	11	73.39	72.70	-4	9,500	-0.04%
2018/03/29	15	72.87	3	73.40	72.40	12	9,550	0.13%
2018/03/28	4	73.53	11	74.00	72.90	-7	9,532	-0.07%
2018/03/27	9	73.23	15	73.47	73.10	-6	9,510	-0.06%
2018/03/26	1	71.50	5	71.64	71.40	-4	9,514	-0.04%
2018/03/23	5	70.22	26	70.84	71.10	-21	9,584	-0.22%
2018/03/22	17	73.29	17	74.03	72.50	0	9,572	0.00%
2018/03/21	3	73.70	4	74.25	73.50	-1	9,582	-0.01%
2018/03/20	11	73.42	7	73.66	73.40	4	9,571	0.04%
2018/03/19	168	75.08	16	75.06	74.10	152	9,578	1.59%	大買/鉅額交易
2018/03/16	11	73.69	15	73.77	73.50	-4	9,445	-0.04%
2018/03/15	116	73.40	10	73.22	72.90	106	9,417	1.13%	大買/鉅額交易
2018/03/14	9	72.27	0	0.00	71.90	9	9,447	0.10%
2018/03/13	14	73.27	22	73.35	73.20	-8	9,506	-0.08%
2018/03/12	5	71.66	3	71.87	71.90	2	9,604	0.02%
2018/03/09	9	71.38	16	72.31	70.90	-7	9,821	-0.07%
2018/03/08	18	72.55	32	72.37	72.10	-14	9,799	-0.14%
2018/03/07	6	69.73	6	70.17	70.20	0	9,717	0.00%
2018/03/06	14	70.26	9	70.33	70.00	5	9,756	0.05%
2018/03/05	16	70.73	109	71.07	70.00	-93	9,774	-0.95%	大賣/
2018/03/02	5	71.16	19	71.25	71.00	-14	9,787	-0.14%
2018/03/01	20	71.67	23	71.64	71.90	-3	9,791	-0.03%
2018/02/27	57	74.32	22	74.47	72.60	35	9,849	0.36%
2018/02/26	20	73.22	9	73.37	73.20	11	9,747	0.11%
2018/02/23	24	73.03	22	73.30	72.90	2	9,745	0.02%
2018/02/22	23	72.94	11	72.95	72.50	12	9,784	0.12%
2018/02/21	35	73.08	27	73.61	73.70	8	9,834	0.08%
2018/02/12	60	69.71	5	69.82	68.90	55	9,840	0.56%
2018/02/09	101	67.44	96	67.51	69.80	5	9,841	0.05%	大買/
2018/02/08	111	72.61	81	72.02	70.80	30	9,486	0.32%	大買/
2018/02/07	63	77.77	27	78.61	75.50	36	9,260	0.39%
2018/02/06	104	77.65	72	77.96	76.60	32	9,230	0.35%	大買/
2018/02/05	45	85.30	21	85.19	85.00	24	8,934	0.27%
2018/02/02	162	92.60	72	92.31	91.40	90	8,933	1.01%	大買/
2018/02/01	51	102.77	22	102.77	101.50	29	8,656	0.34%
2018/01/31	37	101.75	88	102.66	104.00	-51	8,489	-0.60%
2018/01/30	29	100.68	59	100.32	99.50	-30	8,227	-0.36%
2018/01/29	25	101.04	249	100.64	100.50	-224	8,091	-2.77%	大賣/鉅額交易
2018/01/26	38	96.13	32	96.99	96.80	6	7,838	0.08%
2018/01/25	45	94.92	61	95.60	94.70	-16	7,710	-0.21%
2018/01/24	7	91.90	39	91.56	92.90	-32	7,540	-0.42%
2018/01/23	7	89.39	20	89.16	88.30	-13	7,405	-0.18%
2018/01/22	3	88.97	16	88.83	88.70	-13	7,440	-0.17%
2018/01/19	9	86.87	1	86.50	86.70	8	7,471	0.11%
2018/01/18	3	88.27	8	87.85	86.70	-5	7,480	-0.07%
2018/01/17	3	86.80	4	87.05	87.60	-1	7,547	-0.01%
2018/01/16	2	87.75	5	87.64	87.60	-3	7,569	-0.04%
2018/01/12	0	0.00	10	85.96	86.10	-10	7,609	-0.13%
2018/01/11	3	84.87	7	85.04	84.70	-4	7,656	-0.05%
2018/01/10	9	84.76	3	85.27	84.50	6	7,841	0.08%
2018/01/09	17	86.07	6	86.70	85.80	11	7,898	0.14%
2018/01/08	63	88.38	19	88.42	87.20	44	7,993	0.55%
2018/01/05	84	89.13	51	88.68	87.20	33	7,976	0.41%
2018/01/04	21	85.02	29	85.68	85.80	-8	7,890	-0.10%
2018/01/03	30	84.80	37	84.42	84.40	-7	7,991	-0.09%
2018/01/02	2	83.80	2	84.40	83.70	0	8,156	0.00%