TPK-KY (3673)-元大-大甲券商分點個股進出

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
37.05
漲跌
▲0.25
漲幅
+0.68%
成交量
701張
產業
上市光電類股
550人加入追蹤

立即追蹤
本地時間:13:30

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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2	37.00	1	37.20	37.05	1	2,416	0.04%
2024/05/07	5	36.50	2	36.60	36.80	3	2,439	0.12%
2024/05/06	0	0.00	1	37.90	37.80	-1	2,436	-0.04%
2024/05/03	2	38.40	0	0.00	37.40	2	2,498	0.08%
2024/04/30	3	38.37	0	0.00	38.30	3	2,543	0.12%
2024/04/29	0	0.00	1	38.55	38.95	-1	2,535	-0.04%
2024/04/26	2.1	37.95	4	38.10	37.75	-1.9	2,507	-0.08%
2024/04/25	4	36.88	1	36.85	36.70	3	2,507	0.12%
2024/04/22	0	0.00	1	36.45	36.00	-1	2,579	-0.04%
2024/04/19	2	36.85	4	36.04	36.30	-2	2,585	-0.08%
2024/04/17	2.1	37.06	0	0.00	37.00	2.1	2,582	0.08%
2024/04/16	0	37.25	0	0.00	37.25	0	2,565	0.00%
2024/04/15	0.1	38.70	0	0.00	38.05	0.1	2,557	0.00%
2024/04/12	12	38.76	0	0.00	38.80	12	2,563	0.47%
2024/04/11	0	0.00	1	39.45	39.45	-1	2,603	-0.04%
2024/04/10	46.3	40.39	5.2	40.16	40.35	41.1	2,595	1.58%
2024/04/09	0	0.00	1	38.80	38.60	-1	2,554	-0.04%
2024/04/08	2	38.90	4	38.89	38.65	-2	2,582	-0.08%
2024/04/03	5	39.43	11	39.33	39.10	-6	2,546	-0.24%
2024/04/02	4	38.43	6	38.43	38.60	-2	2,462	-0.08%
2024/04/01	7	38.39	8.2	38.18	38.10	-1.2	2,394	-0.05%
2024/03/29	4	36.94	1	37.00	36.85	3	2,312	0.13%
2024/03/28	1	37.20	7	36.97	36.90	-6	2,288	-0.26%
2024/03/27	0	0.00	15	36.50	36.45	-15	2,223	-0.67%
2024/03/26	0	0.00	4	36.55	35.95	-4	2,181	-0.18%
2024/03/25	1	36.40	7	36.13	36.25	-6	2,128	-0.28%
2024/03/22	5	35.55	6	35.63	35.65	-1	2,092	-0.05%
2024/03/21	0	35.15	16	34.93	35.10	-16	2,047	-0.78%
2024/03/20	2	34.10	0	0.00	33.90	2	2,021	0.10%
2024/03/19	2	34.10	0	0.00	34.25	2	2,012	0.10%
2024/03/18	0	0.00	1	34.20	34.15	-1	2,011	-0.05%
2024/03/15	5	34.02	0	0.00	34.15	5	2,008	0.25%
2024/03/14	7	34.64	0	0.00	34.45	7	1,985	0.35%
2024/03/11	4	33.75	0	0.00	33.85	4	1,933	0.21%
2024/03/08	1	35.10	1	35.15	34.90	0	1,884	0.00%
2024/03/07	0.4	34.95	0	0.00	34.85	0.4	1,843	0.02%
2024/03/06	9	35.37	12	35.05	34.85	-3	1,813	-0.17%
2024/03/05	2	35.38	0	0.00	35.05	2	1,745	0.11%
2024/03/04	1	35.10	1	35.20	35.00	0	1,724	0.00%
2024/02/29	13	34.97	1	35.10	34.95	12	1,718	0.70%
2024/02/27	1	35.60	0	0.00	35.00	1	1,737	0.06%
2024/02/23	0	0.00	4	36.00	35.65	-4	1,730	-0.23%
2024/02/22	0	0.00	1	36.50	36.70	-1	1,706	-0.06%
2024/02/21	1	36.80	0	0.00	36.65	1	1,699	0.06%
2024/02/20	3	37.28	0	0.00	36.95	3	1,699	0.18%
2024/02/19	1	37.45	3	37.80	37.50	-2	1,693	-0.12%
2024/02/16	0	0.00	4	37.10	37.35	-4	1,662	-0.24%
2024/01/30	0	0.00	1	37.15	36.15	-1	1,491	-0.07%
2024/01/26	6	36.93	2	36.55	36.35	4	1,447	0.28%
2024/01/24	0	0.00	1	37.20	36.70	-1	1,352	-0.07%
2024/01/22	2	35.40	0	0.00	35.30	2	1,299	0.15%
2024/01/09	4	36.23	10	36.00	35.80	-6	1,132	-0.53%
2024/01/08	5	37.00	0	0.00	36.50	5	1,113	0.45%
2024/01/05	5	37.53	1	38.15	37.40	4	1,096	0.36%
2024/01/04	5	36.91	1	37.60	37.05	4	1,012	0.40%
2024/01/03	3	37.58	4	37.75	37.25	-1	972	-0.10%
2024/01/02	6	37.34	5.4	38.17	38.10	0.6	907	0.06%
2023/12/29	0	0.00	42	36.20	36.20	-42	840	-5.00%
2023/12/28	0	0.00	1	36.40	36.50	-1	829	-0.12%
2023/12/25	2	34.95	0	0.00	34.85	2	793	0.25%
2023/12/20	1	34.70	0	0.00	34.55	1	791	0.13%
2023/12/19	4	34.46	1	34.50	34.40	3	785	0.38%
2023/12/18	2	35.15	0	0.00	35.05	2	801	0.25%
2023/12/06	0	0.00	1	35.65	35.50	-1	843	-0.12%
2023/11/29	0	0.00	0.4	35.60	35.50	-0.4	854	-0.05%
2023/11/28	0.4	35.50	1	35.60	35.60	-0.6	870	-0.06%
2023/11/27	3	35.37	1	35.60	35.05	2	872	0.23%
2023/11/24	4	36.09	2	36.35	36.05	2	867	0.23%
2023/11/22	1	34.85	0	0.00	35.05	1	825	0.12%
2023/11/20	0	0.00	0.1	35.35	35.35	-0.1	835	-0.01%
2023/11/17	5	34.95	3	35.20	35.20	2	834	0.24%
2023/11/16	3.2	34.90	0	0.00	34.85	3.2	842	0.38%
2023/11/10	0	0.00	1	33.20	33.10	-1	872	-0.11%
2023/11/09	0	0.00	1	32.85	32.85	-1	885	-0.11%
2023/11/01	5	32.20	10	32.00	31.85	-5	1,116	-0.45%
2023/10/20	0	0.00	1	32.00	32.35	-1	1,255	-0.08%
2023/10/18	0	0.00	1	33.30	33.15	-1	1,304	-0.08%
2023/10/17	0	0.00	1	33.80	33.75	-1	1,329	-0.08%
2023/10/13	2	34.73	0	0.00	34.90	2	1,439	0.14%
2023/10/02	0	0.00	1	34.15	34.20	-1	1,752	-0.06%
2023/09/22	0	0.00	1	33.55	33.70	-1	2,088	-0.05%
2023/09/21	0.1	33.45	0	0.00	33.40	0.1	2,131	0.00%
2023/09/20	0.1	34.20	0	0.00	34.10	0.1	2,146	0.00%
2023/09/18	1	34.50	1	34.40	34.60	0	2,360	0.00%
2023/09/05	1	35.45	0	0.00	35.55	1	3,162	0.03%
2023/08/28	2	34.30	0	0.00	34.10	2	3,974	0.05%
2023/08/16	1	34.55	0	0.00	34.50	1	4,380	0.02%
2023/08/10	0	0.00	1	35.45	35.40	-1	4,741	-0.02%
2023/08/08	1	38.60	0	0.00	38.10	1	4,665	0.02%
2023/08/07	5	38.70	5.2	38.68	38.85	-0.2	4,715	0.00%
2023/08/02	0	0.00	8	38.40	38.35	-8	4,876	-0.16%
2023/08/01	0	0.00	1	39.50	39.15	-1	4,892	-0.02%
2023/07/28	1	40.00	0	0.00	39.90	1	5,099	0.02%
2023/07/27	0.2	40.50	0	0.00	40.45	0.2	5,096	0.00%
2023/07/25	1	39.60	0	0.00	39.60	1	5,107	0.02%
2023/07/24	0	0.00	1	39.35	39.40	-1	5,107	-0.02%
2023/07/19	0.1	40.20	0	0.00	40.00	0.1	5,127	0.00%
2023/07/18	2	41.00	1	41.05	40.15	1	5,194	0.02%
2023/07/14	0.1	41.70	1	41.25	41.25	-0.9	5,904	-0.02%
2023/07/13	1.1	42.14	0	0.00	41.50	1.1	5,946	0.02%
2023/07/12	1	42.40	0	0.00	42.05	1	5,992	0.02%
2023/07/11	0	0.00	3	42.27	42.10	-3	6,128	-0.05%
2023/07/10	0	0.00	4	42.54	42.45	-4	6,131	-0.07%
2023/07/07	1	43.00	0	0.00	43.10	1	6,198	0.02%
2023/07/06	1	46.00	8	45.23	45.30	-7	6,206	-0.11%
2023/07/05	0	0.00	5	45.88	45.55	-5	6,179	-0.08%
2023/07/04	3	45.90	4	45.81	45.55	-1	6,114	-0.02%
2023/07/03	1	45.45	8	45.13	45.35	-7	6,039	-0.12%
2023/06/30	0	0.00	1	44.25	44.30	-1	5,949	-0.02%
2023/06/28	9	43.32	0	0.00	43.25	9	5,876	0.15%
2023/06/27	3	43.05	0	0.00	43.05	3	5,870	0.05%
2023/06/26	11	44.30	0	0.00	43.95	11	5,812	0.19%
2023/06/21	23	45.35	38.2	44.96	45.05	-15.2	5,673	-0.27%
2023/06/20	8	42.66	1	43.00	42.70	7	5,357	0.13%
2023/06/16	2	42.08	0	0.00	41.85	2	5,255	0.04%
2023/06/12	1	43.00	0	0.00	42.80	1	5,144	0.02%
2023/06/09	28.2	43.82	23	43.30	42.75	5.2	5,135	0.10%
2023/06/08	3	44.57	8	44.05	43.80	-5	5,065	-0.10%
2023/06/07	12.1	43.64	8	43.63	43.20	4.1	4,933	0.08%
2023/06/06	3	43.78	7	44.05	43.95	-4	4,808	-0.08%
2023/06/05	2.2	42.91	1	43.00	42.90	1.2	4,731	0.02%
2023/06/02	5	42.48	5.5	42.70	42.35	-0.5	4,735	-0.01%
2023/06/01	4	43.31	4	43.13	43.25	0	4,749	0.00%
2023/05/30	2	42.03	2	42.15	42.00	0	4,518	0.00%
2023/05/29	0	0.00	5	41.58	41.75	-5	4,490	-0.11%
2023/05/26	8	41.04	3	41.25	41.00	5	4,527	0.11%
2023/05/25	5	41.60	3	41.83	41.60	2	4,639	0.04%
2023/05/24	5.5	41.52	3	41.53	41.55	2.5	4,706	0.05%
2023/05/23	4	41.51	3	41.82	41.60	1	4,677	0.02%
2023/05/22	3.5	41.70	4	41.60	41.60	-0.5	4,624	-0.01%
2023/05/19	3	39.97	0	0.00	40.30	3	4,515	0.07%
2023/05/18	4	40.54	7	41.04	40.50	-3	4,443	-0.07%
2023/05/17	3	40.62	1	39.80	40.60	2	4,302	0.05%
2023/05/16	1	39.25	0	0.00	38.95	1	4,083	0.02%
2023/05/11	0	0.00	5	37.85	37.60	-5	3,987	-0.13%
2023/05/10	2	38.58	0	0.00	38.45	2	3,927	0.05%
2023/05/09	1	39.50	0	0.00	39.55	1	3,851	0.03%
2023/05/08	0	0.00	2	38.90	38.75	-2	3,758	-0.05%
2023/05/05	0	0.00	2	38.35	38.30	-2	3,720	-0.05%
2023/05/04	15	38.87	6	38.95	38.95	9	3,654	0.25%
2023/04/25	0	0.00	2	36.90	36.90	-2	3,382	-0.06%
2023/04/24	2	37.55	2	37.70	37.70	0	3,331	0.00%
2023/04/21	3	37.92	6	37.62	37.50	-3	3,281	-0.09%
2023/04/20	11	39.20	5	38.50	38.50	6	3,166	0.19%
2023/04/19	13	42.29	6	41.63	41.25	7	2,923	0.24%
2023/04/18	0	0.00	12	41.50	41.50	-12	2,349	-0.51%
2023/04/17	10	37.95	1	38.70	37.75	9	2,264	0.40%
2023/04/14	0	0.00	1	37.80	37.90	-1	2,165	-0.05%
2023/04/12	5	36.46	9	36.89	36.80	-4	1,947	-0.21%
2023/04/11	1	35.45	3	36.23	36.40	-2	1,843	-0.11%
2023/03/28	1	34.30	4	34.20	34.30	-3	1,666	-0.18%
2023/03/27	1	35.20	1	35.20	35.00	0	1,634	0.00%
2023/03/24	0	0.00	1	35.60	35.30	-1	1,629	-0.06%
2023/03/23	0	0.00	2	35.15	35.15	-2	1,604	-0.12%
2023/03/22	4	35.60	4	35.38	35.30	0	1,593	0.00%
2023/03/21	0	0.00	5	34.95	34.75	-5	1,549	-0.32%
2023/03/20	13	34.74	6	34.67	34.75	7	1,534	0.46%
2023/03/16	1	35.05	21	34.75	34.10	-20	1,501	-1.33%
2023/03/14	1	35.25	14	35.26	35.00	-13	1,453	-0.89%
2023/03/13	1	34.30	0	0.00	35.60	1	1,411	0.07%
2023/03/10	0	0.00	15	34.88	34.50	-15	1,357	-1.11%
2023/03/09	28	35.85	2	35.50	35.50	26	1,311	1.98%
2023/03/08	2	36.20	4.5	35.93	36.10	-2.5	1,277	-0.20%
2023/03/07	3	36.82	1	36.75	36.75	2	1,226	0.16%
2023/03/06	2	35.70	4	36.64	36.50	-2	1,156	-0.17%
2023/03/03	20	34.13	0	0.00	34.10	20	1,046	1.91%
2023/03/02	0	0.00	4	33.94	33.90	-4	1,037	-0.39%
2023/03/01	13	33.79	1	33.70	33.75	12	1,000	1.20%
2023/02/24	2	34.25	0.4	34.50	34.20	1.6	970	0.16%
2023/02/23	8	34.96	1	35.05	35.05	7	888	0.79%
2023/02/22	3	33.80	31	33.51	33.95	-28	712	-3.93%
2023/02/20	3	32.00	1	32.00	31.95	2	605	0.33%
2023/02/09	0	0.00	3	30.90	30.80	-3	639	-0.47%
2023/02/08	0	31.40	0	0.00	31.25	0	639	0.00%
2023/02/06	1	31.20	0	0.00	31.25	1	641	0.16%
2023/02/03	3	31.40	0	0.00	31.35	3	634	0.47%
2023/02/01	0	0.00	1	30.50	30.60	-1	659	-0.15%
2023/01/31	1	30.50	0	0.00	30.60	1	665	0.15%
2023/01/12	0	0.00	1	30.00	29.95	-1	700	-0.14%
2023/01/04	1	29.65	0	0.00	29.80	1	748	0.13%
2022/12/30	0	0.00	2	29.50	29.45	-2	788	-0.25%
2022/12/26	0	0.00	5	29.75	29.75	-5	802	-0.62%
2022/11/25	0	0.00	1	31.15	30.95	-1	913	-0.11%
2022/11/23	0	31.30	0	0.00	31.15	0	923	0.00%
2022/11/17	2	31.13	0	0.00	31.55	2	1,091	0.18%
2022/11/16	0	0.00	9	30.95	30.80	-9	1,126	-0.80%
2022/11/15	19	30.87	0	0.00	30.95	19	1,198	1.59%
2022/11/08	0	0.00	5	30.25	30.10	-5	1,254	-0.40%
2022/11/07	5	30.19	0	0.00	30.10	5	1,274	0.39%
2022/10/26	3	29.80	4	29.35	29.30	-1	1,229	-0.08%
2022/10/21	5	30.50	4	30.08	29.80	1	1,222	0.08%
2022/10/14	0	31.20	0	0.00	31.65	0	1,210	0.00%
2022/10/13	2	30.80	7	29.96	29.80	-5	1,219	-0.41%
2022/10/07	1	31.90	1.2	32.59	32.60	-0.2	1,189	-0.01%
2022/10/05	1	31.95	1	31.95	31.85	0	1,172	0.00%
2022/10/04	15	31.70	0	0.00	31.80	15	1,174	1.28%
2022/09/29	0	0.00	22	31.08	30.90	-22	1,169	-1.88%
2022/09/28	0	0.00	2	30.60	30.60	-2	1,169	-0.17%
2022/09/26	0.5	32.15	0	0.00	32.15	0.5	1,153	0.04%
2022/09/23	0	0.00	1	34.20	34.20	-1	1,160	-0.09%
2022/09/21	0	0.00	1	35.00	34.90	-1	1,165	-0.09%
2022/09/20	5	35.20	0	0.00	35.20	5	1,164	0.43%
2022/09/19	0	34.80	0	0.00	34.85	0	1,185	0.00%
2022/09/14	0.1	34.95	0	0.00	35.00	0.1	1,201	0.01%
2022/09/07	22	34.90	0	0.00	34.40	22	1,216	1.81%
2022/08/31	0.2	36.35	0	0.00	36.35	0.2	1,185	0.02%
2022/08/30	0.1	36.40	0	0.00	36.35	0.1	1,181	0.01%
2022/08/29	0	0.00	1	36.10	36.05	-1	1,214	-0.08%
2022/08/26	3	37.57	4	37.45	37.50	-1	1,183	-0.08%
2022/08/25	1	36.85	1	36.85	36.85	0	1,090	0.00%
2022/08/24	2	36.43	0	0.00	36.00	2	1,069	0.19%
2022/08/22	0	0.00	2	36.45	36.35	-2	1,010	-0.20%
2022/08/19	1	36.40	0	0.00	36.10	1	934	0.11%
2022/08/15	0	34.00	0	0.00	33.80	0	882	0.00%
2022/08/08	0	0.00	1	34.20	34.25	-1	859	-0.12%
2022/08/04	1	33.40	0	0.00	33.50	1	910	0.11%
2022/07/27	0	0.00	5	34.68	34.70	-5	983	-0.51%
2022/07/26	0	0.00	1	33.95	33.85	-1	978	-0.10%
2022/07/14	1	34.35	0	0.00	34.40	1	1,030	0.10%
2022/07/11	0	34.20	0	0.00	34.10	0	1,039	0.00%
2022/07/01	0	0.00	5	33.35	32.35	-5	1,134	-0.44%
2022/06/30	1	34.50	0	0.00	34.65	1	1,123	0.09%
2022/06/29	0	0.00	6	34.74	34.85	-6	1,119	-0.54%
2022/06/23	0	0.00	5	33.08	33.10	-5	1,097	-0.46%
2022/06/15	0	0.00	30	34.88	34.90	-30	1,101	-2.72%
2022/06/10	10	35.15	0	0.00	35.20	10	1,135	0.88%
2022/06/09	0	34.95	0	0.00	34.80	0	1,132	0.00%
2022/06/08	0	0.00	3	35.20	34.75	-3	1,140	-0.26%
2022/06/07	23	35.77	0	0.00	35.20	23	1,149	2.00%
2022/06/01	0.5	34.20	0	0.00	33.95	0.5	1,155	0.04%
2022/05/26	1	33.75	2	33.70	33.50	-1	1,203	-0.08%
2022/05/25	1	33.40	0	0.00	33.30	1	1,226	0.08%
2022/05/17	0	0.00	1	32.30	32.45	-1	1,254	-0.08%
2022/05/12	5	30.40	2	31.30	30.85	3	1,262	0.24%
2022/05/10	2	31.95	0	0.00	31.90	2	1,230	0.16%
2022/05/09	4	32.28	0	0.00	31.85	4	1,214	0.33%
2022/05/06	0.2	33.70	1	33.25	33.30	-0.8	1,180	-0.07%
2022/04/26	0	0.00	1	35.05	35.10	-1	1,183	-0.08%
2022/04/25	0	0.00	1	35.10	35.05	-1	1,181	-0.08%
2022/04/21	2	36.65	0	0.00	36.65	2	1,198	0.17%
2022/04/19	3	36.50	0	0.00	36.55	3	1,224	0.25%
2022/04/11	1	36.15	0	0.00	36.10	1	1,606	0.06%
2022/03/30	0	0.00	1	37.30	37.30	-1	1,591	-0.06%
2022/03/29	0	0.00	4	37.10	37.15	-4	1,599	-0.25%
2022/03/24	0	0.00	1	37.75	37.80	-1	1,634	-0.06%
2022/03/23	1	38.30	0	0.00	38.10	1	1,637	0.06%
2022/03/22	0	0.00	1	38.35	38.40	-1	1,660	-0.06%
2022/03/09	5	35.95	0	0.00	35.85	5	1,739	0.29%
2022/03/08	6	35.62	3	35.60	35.55	3	1,740	0.17%
2022/03/02	1	37.85	0	0.00	37.90	1	1,749	0.06%
2022/03/01	0	0.00	1	38.40	38.40	-1	1,756	-0.06%
2022/02/25	0	0.00	4	38.46	38.45	-4	1,758	-0.23%
2022/02/23	1	39.85	0	0.00	40.15	1	1,758	0.06%
2022/02/22	1	40.35	0	0.00	39.65	1	1,779	0.06%
2022/02/21	0	0.00	1	40.50	40.45	-1	1,839	-0.05%
2022/02/18	10	39.80	2	39.75	39.85	8	1,873	0.43%
2022/02/17	2	39.65	0	0.00	39.65	2	1,896	0.11%
2022/02/16	2	39.50	0	0.00	39.30	2	1,934	0.10%
2022/02/15	1	39.30	0	0.00	39.25	1	1,945	0.05%
2022/01/21	2	40.25	0	0.00	40.10	2	2,545	0.08%
2022/01/19	6	40.85	0	0.00	40.90	6	2,743	0.22%
2022/01/14	2	40.88	0	0.00	40.70	2	2,925	0.07%
2022/01/12	3	42.13	0	0.00	41.80	3	2,903	0.10%
2022/01/10	1	42.70	0	0.00	42.70	1	2,863	0.03%
2022/01/07	18	44.85	15	44.88	43.70	3	2,813	0.11%
2022/01/06	0	0.00	1	43.55	44.00	-1	2,553	-0.04%
2022/01/03	1	43.30	0	0.00	42.70	1	2,526	0.04%
2021/12/23	0	0.00	10	42.95	42.95	-10	2,583	-0.39%
2021/12/22	0	0.00	1	43.10	42.80	-1	2,585	-0.04%
2021/12/21	1	42.65	1	43.10	42.75	0	2,579	0.00%
2021/12/16	9	42.32	0	0.00	42.30	9	2,562	0.35%
2021/12/02	0.3	40.00	0	0.00	40.25	0.3	2,646	0.01%
2021/12/01	0	0.00	5	40.03	40.45	-5	2,639	-0.19%
2021/11/30	5	39.50	0	0.00	39.50	5	2,641	0.19%
2021/11/25	10	42.10	10	42.25	41.90	0	2,608	0.00%
2021/11/23	4	41.75	5	42.12	41.80	-1	2,568	-0.04%
2021/11/22	0	0.00	1	42.10	42.25	-1	2,566	-0.04%
2021/11/19	1	41.35	10	41.70	41.40	-9	2,548	-0.35%
2021/11/18	10	41.40	10	41.65	41.35	0	2,535	0.00%
2021/11/15	10	41.70	12	41.95	41.85	-2	2,433	-0.08%
2021/11/11	1	41.70	0	0.00	40.80	1	2,417	0.04%
2021/11/05	5	40.60	0	0.00	40.40	5	2,501	0.20%
2021/11/04	1	41.00	0	0.00	41.05	1	2,504	0.04%
2021/11/03	1	41.40	0	0.00	41.30	1	2,493	0.04%
2021/11/02	7	41.24	2	42.48	40.75	5	2,478	0.20%
2021/11/01	7	43.76	6	43.25	43.20	1	2,378	0.04%
2021/10/29	12	42.90	0.2	43.00	42.50	11.8	2,209	0.54%
2021/10/28	1	42.30	12	41.04	44.30	-11	2,034	-0.54%
2021/10/26	10	40.20	2	39.90	39.95	8	1,849	0.43%
2021/10/25	0	0.00	3	41.07	41.05	-3	1,805	-0.17%
2021/10/22	0	0.00	2	38.20	38.25	-2	1,700	-0.12%
2021/10/21	2	38.25	7	38.55	37.90	-5	1,724	-0.29%
2021/10/20	7	38.15	0	0.00	37.95	7	1,724	0.41%
2021/10/19	10	37.70	10	37.90	38.35	0	1,730	0.00%
2021/10/18	0	0.00	10	37.55	37.60	-10	1,739	-0.57%
2021/10/14	10	37.18	0	0.00	37.05	10	1,798	0.56%
2021/10/13	4	37.50	4	37.10	37.10	0	1,809	0.00%
2021/10/08	0	0.00	2	38.45	38.30	-2	1,809	-0.11%
2021/10/07	0	0.00	11	38.30	38.95	-11	1,828	-0.60%
2021/10/06	0	0.00	2	37.80	37.75	-2	1,851	-0.11%
2021/10/05	21	38.50	10	38.63	38.60	11	1,845	0.60%
2021/10/04	12	38.58	10	38.65	39.00	2	1,870	0.11%
2021/09/29	0	0.00	10	37.44	37.40	-10	1,875	-0.53%
2021/09/28	10	37.65	10	38.00	37.85	0	1,893	0.00%
2021/09/24	12	37.53	0	0.00	37.30	12	1,926	0.62%
2021/09/16	0	0.00	8	38.20	38.40	-8	2,034	-0.39%
2021/09/15	10	37.95	14	38.23	38.00	-4	2,029	-0.20%
2021/09/13	6	38.00	0	0.00	38.15	6	2,045	0.29%
2021/09/10	0	0.00	6	38.30	38.10	-6	2,081	-0.29%
2021/09/09	6	37.00	6	37.20	37.20	0	2,086	0.00%
2021/09/08	8	37.41	0	0.00	36.85	8	2,092	0.38%
2021/09/03	0	0.00	6	39.55	39.75	-6	2,104	-0.29%
2021/09/02	8	39.75	8	39.05	39.05	0	2,134	0.00%
2021/09/01	2	39.95	0	0.00	39.95	2	2,137	0.09%
2021/08/30	8	39.70	8	39.40	39.40	0	2,176	0.00%
2021/08/27	8	39.40	8	39.75	39.80	0	2,189	0.00%
2021/08/26	8	39.85	9	39.50	39.50	-1	2,203	-0.05%
2021/08/20	4	38.25	4	38.70	38.30	0	2,358	0.00%
2021/08/19	2	39.00	2	38.90	38.60	0	2,385	0.00%
2021/08/18	8.1	38.36	8.3	39.25	39.25	-0.2	2,402	-0.01%
2021/08/17	3	39.40	3	38.70	38.70	0	2,442	0.00%
2021/08/16	0	0.00	3	39.77	39.60	-3	2,447	-0.12%
2021/08/13	2	39.30	5	39.05	39.10	-3	2,458	-0.12%
2021/08/12	10	40.20	0	0.00	39.90	10	2,487	0.40%
2021/08/11	2	39.50	0	0.00	39.80	2	2,508	0.08%
2021/08/10	8	42.15	9	41.50	41.50	-1	2,514	-0.04%
2021/08/06	2	42.75	2	43.05	42.85	0	2,716	0.00%
2021/08/03	8	42.90	8	42.45	42.45	0	3,432	0.00%
2021/07/30	8	42.80	8	43.30	42.90	0	3,725	0.00%
2021/07/29	8	42.95	8	43.00	43.00	0	3,796	0.00%
2021/07/28	8	43.20	8	42.85	42.85	0	3,976	0.00%
2021/07/22	1	44.40	0	0.00	44.20	1	5,665	0.02%
2021/07/21	9	44.45	9	43.70	43.70	0	6,053	0.00%
2021/07/20	9	44.55	9	44.35	44.35	0	6,129	0.00%
2021/07/19	9	45.20	12	44.98	44.95	-3	6,169	-0.05%
2021/07/15	9	45.10	0	0.00	45.10	9	6,322	0.14%
2021/07/14	1	45.30	0	0.00	45.30	1	6,380	0.02%
2021/07/13	0	0.00	2	45.15	44.95	-2	6,548	-0.03%
2021/07/12	0	0.00	1	45.05	45.00	-1	6,614	-0.02%
2021/07/09	0	0.00	2	45.08	44.65	-2	6,681	-0.03%
2021/07/08	2	45.90	7	45.35	45.30	-5	6,699	-0.07%
2021/07/06	7	46.67	5	46.54	46.50	2	6,703	0.03%
2021/07/05	11	46.68	6	47.05	46.80	5	6,838	0.07%
2021/07/02	0	0.00	10	46.48	46.15	-10	6,923	-0.14%
2021/07/01	2	46.20	0	0.00	46.15	2	6,973	0.03%
2021/06/30	1	46.65	0	0.00	46.60	1	6,982	0.01%
2021/06/29	22	47.67	23	47.71	46.95	-1	6,981	-0.01%
2021/06/28	6	46.26	0	0.00	46.25	6	6,865	0.09%
2021/06/25	1	46.40	12	46.65	46.45	-11	7,048	-0.16%
2021/06/24	6	46.57	2	46.40	46.35	4	7,075	0.06%
2021/06/23	5	45.80	6	46.12	46.60	-1	7,087	-0.01%
2021/06/21	1	45.30	22	45.33	45.15	-21	7,091	-0.30%
2021/06/18	6	46.51	16	46.61	46.25	-10	7,147	-0.14%
2021/06/17	10	46.00	0	0.00	46.30	10	7,169	0.14%
2021/06/16	1	46.10	0	0.00	45.60	1	7,202	0.01%
2021/06/15	1	46.10	0	0.00	46.10	1	7,209	0.01%
2021/06/08	0	0.00	1	46.10	45.90	-1	7,324	-0.01%
2021/06/07	1	45.60	10	45.07	45.95	-9	7,389	-0.12%
2021/06/03	0	0.00	2	47.03	47.10	-2	7,645	-0.03%
2021/06/02	13	47.02	14	47.44	46.65	-1	7,765	-0.01%
2021/06/01	1	46.65	0	0.00	47.30	1	7,887	0.01%
2021/05/31	3	46.53	4	46.36	46.10	-1	7,998	-0.01%
2021/05/28	3	46.40	2	45.95	46.20	1	8,104	0.01%
2021/05/27	3.1	44.94	0	0.00	44.85	3.1	8,750	0.03%
2021/05/26	1	45.10	0	0.00	45.10	1	9,360	0.01%
2021/05/25	18	45.39	5	45.75	45.35	13	9,336	0.14%
2021/05/24	0	0.00	2	44.60	45.35	-2	9,303	-0.02%
2021/05/21	1	45.15	1	45.50	44.65	0	9,294	0.00%
2021/05/20	72	45.78	77	44.97	44.20	-5	9,300	-0.05%
2021/05/19	2	45.30	0	0.00	45.55	2	9,265	0.02%
2021/05/18	41	44.69	40	45.13	45.30	1	9,254	0.01%
2021/05/17	1	43.70	1	43.45	43.40	0	9,214	0.00%
2021/05/14	0	0.00	3	49.70	48.20	-3	9,147	-0.03%
2021/05/13	19	50.22	5	49.62	48.70	14	9,073	0.15%
2021/05/12	6	50.68	200.3	50.18	50.20	-194.3	8,880	-2.19%	大賣/鉅額交易
2021/05/11	2	51.85	14	52.04	51.00	-12	8,570	-0.14%
2021/05/10	13	52.52	2	53.00	52.10	11	8,381	0.13%
2021/05/07	5	52.22	7	51.79	51.80	-2	8,306	-0.02%
2021/05/06	12	49.70	1	50.30	49.55	11	8,117	0.14%
2021/05/05	7	49.38	7	50.31	49.10	0	8,057	0.00%
2021/05/04	34	52.03	15.1	49.82	49.45	18.9	7,886	0.24%
2021/05/03	6	54.33	136.2	53.75	54.30	-130.2	7,340	-1.77%	大賣/鉅額交易
2021/04/29	206	55.87	10	55.19	54.20	196	7,002	2.80%	大買/鉅額交易
2021/04/28	21	55.71	8	54.94	55.40	13	6,796	0.19%
2021/04/27	17	54.09	22	54.33	56.70	-5	6,320	-0.08%
2021/04/26	145	51.45	135	51.52	51.60	10	5,953	0.17%	大買/大賣/
2021/04/23	0	0.00	6	50.93	50.70	-6	5,875	-0.10%
2021/04/22	0	0.00	1	50.30	49.50	-1	5,964	-0.02%
2021/04/21	14	50.96	5	50.80	50.60	9	5,941	0.15%
2021/04/20	14	51.15	12	51.40	51.50	2	5,881	0.03%
2021/04/19	101	51.50	1	51.80	51.10	100	5,832	1.71%	大買/
2021/04/16	1.1	50.56	0	0.00	49.85	1.1	5,667	0.02%
2021/04/15	1.1	49.42	1	49.40	49.55	0.1	5,648	0.00%
2021/04/09	3.2	50.20	0	0.00	49.50	3.2	5,567	0.06%
2021/04/08	3	52.67	0	0.00	52.20	3	5,458	0.05%
2021/04/07	1.1	50.92	0	0.00	51.50	1.1	5,365	0.02%
2021/04/06	2	50.65	0	0.00	50.80	2	5,325	0.04%
2021/04/01	0.2	50.40	0	0.00	50.40	0.2	5,304	0.00%
2021/03/31	1	50.10	2	50.30	50.20	-1	5,278	-0.02%
2021/03/30	6	50.75	8	51.25	50.90	-2	5,252	-0.04%
2021/03/29	1.1	50.30	0	0.00	50.30	1.1	5,092	0.02%
2021/03/26	1	49.70	2	50.00	49.70	-1	5,076	-0.02%
2021/03/24	1	49.70	0	0.00	49.95	1	5,116	0.02%
2021/03/23	2	49.90	9	50.57	49.70	-7	5,191	-0.13%
2021/03/17	2	49.23	1	50.60	49.20	1	5,263	0.02%
2021/03/16	0	0.00	1	50.00	49.30	-1	5,242	-0.02%
2021/03/15	0	0.00	6	49.89	49.60	-6	5,225	-0.11%
2021/03/12	0	0.00	2	50.50	50.30	-2	5,247	-0.04%
2021/03/10	1	50.60	0.3	50.50	50.30	0.7	5,244	0.01%
2021/03/09	0	0.00	23	50.20	51.30	-23	5,193	-0.44%
2021/03/08	4	50.50	17	49.99	49.85	-13	5,083	-0.26%
2021/03/05	17	50.41	10	49.50	49.15	7	5,033	0.14%
2021/03/04	0.4	49.40	0	0.00	50.20	0.4	4,909	0.01%
2021/03/03	20	47.80	20.4	49.20	49.10	-0.4	4,795	-0.01%
2021/03/02	50.2	50.48	21	47.98	48.10	29.2	4,671	0.63%
2021/02/26	4	49.60	2	49.73	50.20	2	4,017	0.05%
2021/02/25	0	0.00	20	45.61	45.65	-20	3,412	-0.59%
2021/02/24	1	45.45	0	0.00	45.10	1	3,427	0.03%
2021/02/22	10	45.20	0	0.00	45.80	10	3,448	0.29%
2021/02/18	10	44.15	0	0.00	44.55	10	3,467	0.29%
2021/02/05	0	0.00	2	43.40	43.70	-2	3,442	-0.06%
2021/02/03	1	42.65	0	0.00	42.65	1	3,446	0.03%
2021/02/01	1	41.65	1	41.75	41.65	0	3,650	0.00%
2021/01/28	0.1	43.20	0	0.00	42.80	0.1	3,810	0.00%
2021/01/27	0	0.00	2	43.90	43.80	-2	3,789	-0.05%
2021/01/26	1	43.65	7	43.32	43.15	-6	3,780	-0.16%
2021/01/22	1	42.70	0	0.00	43.15	1	3,775	0.03%
2021/01/21	0	0.00	5	43.08	42.60	-5	3,768	-0.13%
2021/01/20	4	44.93	3	44.08	43.45	1	3,747	0.03%
2021/01/19	2	45.60	0	0.00	45.50	2	3,658	0.05%
2021/01/15	7	46.56	2	45.50	45.65	5	3,672	0.14%
2021/01/14	0	0.00	1	45.80	46.15	-1	3,537	-0.03%
2021/01/11	0	0.00	1	45.20	45.25	-1	3,491	-0.03%
2021/01/08	6	44.41	0	0.00	44.30	6	3,529	0.17%
2021/01/06	5	47.50	0	0.00	45.55	5	3,535	0.14%
2021/01/04	0	0.00	8.1	46.76	47.00	-8.1	3,511	-0.23%
2020/12/31	2	46.85	14	46.63	46.30	-12	3,479	-0.34%
2020/12/30	0	0.00	2	46.65	46.50	-2	3,450	-0.06%
2020/12/25	0	0.00	1	46.55	46.45	-1	3,405	-0.03%
2020/12/22	0	0.00	2	46.40	45.60	-2	3,377	-0.06%
2020/12/21	5	46.65	0	0.00	46.60	5	3,399	0.15%
2020/12/18	0	0.00	2	46.35	46.50	-2	3,378	-0.06%
2020/12/17	0	0.00	5	45.71	45.85	-5	3,335	-0.15%
2020/12/16	5	44.35	0	0.00	44.35	5	3,283	0.15%
2020/12/15	4.2	44.41	1	43.90	43.90	3.2	3,294	0.10%
2020/12/11	6	44.23	0	0.00	44.20	6	3,371	0.18%
2020/12/10	3	46.62	0	0.00	46.55	3	3,273	0.09%
2020/12/09	15	47.80	0	0.00	47.95	15	3,236	0.46%
2020/12/08	12	48.30	13	48.20	47.65	-1	3,227	-0.03%
2020/12/07	1	47.95	0	0.00	48.10	1	3,192	0.03%
2020/12/02	2	48.05	0	0.00	48.00	2	3,185	0.06%
2020/12/01	0	0.00	1	47.25	47.45	-1	3,154	-0.03%
2020/11/25	0	0.00	1	46.65	46.10	-1	3,683	-0.03%
2020/11/24	2	45.88	0	0.00	45.90	2	3,694	0.05%
2020/11/20	0	0.00	4.2	46.27	46.20	-4.2	3,695	-0.11%
2020/11/19	0	0.00	6	45.93	46.15	-6	3,696	-0.16%
2020/11/18	2	46.05	0	0.00	46.00	2	3,700	0.05%
2020/11/17	2	46.10	2.2	45.86	45.75	-0.2	3,721	-0.01%
2020/11/16	1	46.20	0.1	46.60	46.30	0.9	3,831	0.02%
2020/11/12	0	0.00	3.1	45.66	45.55	-3.1	3,977	-0.08%
2020/11/11	2.1	46.54	0.2	46.65	46.55	1.9	3,953	0.05%
2020/11/10	1	46.35	0	0.00	46.10	1	4,035	0.02%
2020/11/09	9	47.11	3	47.30	46.35	6	4,039	0.15%
2020/11/06	5	48.56	5	48.56	48.20	0	3,974	0.00%
2020/11/05	7	51.04	1	51.10	50.90	6	3,849	0.16%
2020/10/28	1	49.60	0	0.00	49.60	1	5,864	0.02%
2020/10/26	0	0.00	130	51.22	51.30	-130	6,158	-2.11%	大賣/鉅額交易
2020/10/23	1	53.70	70	52.40	52.30	-69	6,175	-1.12%
2020/10/22	0	0.00	30	51.90	52.10	-30	6,157	-0.49%
2020/10/20	12	51.60	12	51.15	51.60	0	6,186	0.00%
2020/10/19	1	51.90	0	0.00	51.90	1	6,246	0.02%
2020/10/14	3	50.60	1	50.80	50.50	2	6,415	0.03%
2020/10/13	0.1	50.50	0	0.00	50.50	0.1	6,414	0.00%
2020/10/12	0	0.00	24	49.10	49.00	-24	6,383	-0.38%
2020/10/07	1	49.80	0	0.00	49.80	1	6,400	0.02%
2020/09/28	2	48.00	0	0.00	48.70	2	6,576	0.03%
2020/09/25	3	49.35	182	48.05	47.65	-179	6,644	-2.69%	大賣/鉅額交易
2020/09/24	3	50.00	3	49.10	49.05	0	6,633	0.00%
2020/09/23	3	51.00	4	50.85	50.80	-1	6,633	-0.02%
2020/09/22	3	51.60	4	51.10	51.00	-1	6,726	-0.01%
2020/09/17	100	52.90	1	53.00	52.30	99	6,733	1.47%
2020/09/16	3	51.90	0	0.00	51.80	3	6,734	0.04%
2020/09/15	0	0.00	1	51.50	52.80	-1	6,707	-0.01%
2020/09/11	3	49.95	3	49.73	49.70	0	6,744	0.00%
2020/09/10	0	0.00	1	50.20	50.00	-1	6,757	-0.01%
2020/09/09	3	49.55	3	50.80	50.60	0	6,774	0.00%
2020/09/08	1	49.95	0	0.00	50.00	1	6,791	0.01%
2020/09/07	1	52.70	0	0.00	51.00	1	6,866	0.01%
2020/09/04	0	0.00	5	52.50	52.60	-5	7,056	-0.07%
2020/09/03	100	54.50	1	53.50	53.30	99	7,034	1.41%
2020/09/02	14	53.99	6	53.80	53.60	8	6,995	0.11%
2020/09/01	0	0.00	6	53.95	54.10	-6	6,747	-0.09%
2020/08/31	1	49.15	0	0.00	49.20	1	6,630	0.02%
2020/08/28	150	50.41	0	0.00	50.30	150	6,630	2.26%	大買/鉅額交易
2020/08/27	54	50.48	3	49.90	49.90	51	6,667	0.76%
2020/08/26	1	49.85	1	50.20	50.10	0	6,812	0.00%
2020/08/21	0	0.00	2	50.80	51.00	-2	6,832	-0.03%
2020/08/20	3	51.13	1	50.60	50.00	2	6,892	0.03%
2020/08/19	1	54.80	1	55.30	53.20	0	6,765	0.00%
2020/08/18	1	54.80	1	54.50	53.70	0	6,689	0.00%
2020/08/14	1	54.40	0	0.00	53.90	1	6,688	0.01%
2020/08/13	0	0.00	1	53.00	53.00	-1	6,593	-0.02%
2020/08/12	4	54.05	1	53.60	53.30	3	6,543	0.05%
2020/08/11	4	55.15	9	55.00	55.30	-5	6,474	-0.08%
2020/08/10	2	54.85	3	55.17	54.70	-1	6,424	-0.02%
2020/08/07	5	56.52	101	56.81	55.10	-96	6,362	-1.51%	大賣/
2020/08/06	3	57.20	2	57.10	58.40	1	6,139	0.02%
2020/08/05	102	57.69	2	57.20	58.00	100	6,004	1.67%	大買/
2020/08/04	6	57.33	258	57.04	57.50	-252	5,790	-4.35%	大賣/鉅額交易
2020/08/03	258	54.71	10	54.99	56.20	248	5,322	4.66%	大買/鉅額交易
2020/07/31	0	0.00	1	50.80	51.90	-1	4,519	-0.02%
2020/07/30	0	0.00	6	47.50	47.20	-6	4,277	-0.14%
2020/07/24	2	47.30	1	46.55	46.05	1	4,246	0.02%
2020/07/23	4.1	47.88	5	47.53	47.15	-0.9	4,253	-0.02%
2020/07/22	12	47.94	12	48.11	47.80	0	4,254	0.00%
2020/07/21	1	46.10	3	46.72	47.70	-2	4,074	-0.05%
2020/07/20	3	45.65	2	45.60	45.85	1	3,959	0.03%
2020/07/17	2	44.90	0	0.00	44.40	2	3,981	0.05%
2020/07/16	0	0.00	12	44.97	45.00	-12	4,052	-0.30%
2020/07/13	2	45.30	0	0.00	45.90	2	4,265	0.05%
2020/07/10	2	45.05	0	0.00	44.85	2	4,348	0.05%
2020/07/09	1	47.00	0	0.00	46.60	1	4,459	0.02%
2020/07/08	5	47.00	2	47.10	46.85	3	4,491	0.07%
2020/07/07	1	47.05	0	0.00	46.80	1	4,490	0.02%
2020/07/06	9	47.25	13	47.74	47.75	-4	4,560	-0.09%
2020/07/03	9	47.45	9	46.92	46.90	0	4,534	0.00%
2020/07/02	1	47.25	0	0.00	47.35	1	4,543	0.02%
2020/07/01	0	0.00	1	48.00	47.30	-1	4,521	-0.02%
2020/06/30	1	46.55	0	0.00	46.45	1	4,446	0.02%
2020/06/29	3	46.40	5	46.00	46.05	-2	4,461	-0.04%
2020/06/24	1	46.40	8	46.76	46.80	-7	4,460	-0.16%
2020/06/19	0	0.00	5	45.95	46.00	-5	4,461	-0.11%
2020/06/18	60.1	45.55	60	45.10	45.10	0.1	4,426	0.00%
2020/06/16	10	45.65	15	45.30	45.60	-5	4,417	-0.11%
2020/06/12	8	45.84	2	46.10	46.50	6	4,474	0.13%
2020/06/11	11.2	46.60	8	46.81	46.30	3.2	4,393	0.07%
2020/06/08	2	45.55	254	45.41	45.30	-252	4,328	-5.82%	大賣/鉅額交易
2020/06/05	2	45.90	1	45.90	45.85	1	4,260	0.02%
2020/06/04	0	0.00	1	45.00	44.20	-1	4,175	-0.02%
2020/06/03	153	44.78	5	44.68	44.65	148	4,185	3.54%	大買/鉅額交易
2020/06/02	14	44.69	34	45.13	45.00	-20	4,107	-0.49%
2020/06/01	12	42.85	17	43.36	43.45	-5	3,947	-0.13%
2020/05/29	0	0.00	4	42.30	42.40	-4	3,925	-0.10%
2020/05/28	3	43.27	0	0.00	42.15	3	3,943	0.08%
2020/05/27	3	42.90	13	43.13	42.80	-10	3,904	-0.26%
2020/05/26	12	42.40	1	42.30	42.55	11	3,843	0.29%
2020/05/25	100	42.47	0	0.00	42.25	100	3,839	2.60%
2020/05/22	0	0.00	1	42.30	41.60	-1	3,868	-0.03%
2020/05/21	3	42.13	0	0.00	41.80	3	3,876	0.08%
2020/05/19	0	0.00	1	41.15	41.45	-1	3,818	-0.03%
2020/05/18	1	39.50	0	0.00	39.35	1	3,856	0.03%
2020/05/15	0	0.00	1	40.30	40.00	-1	3,860	-0.03%
2020/05/14	1	40.65	8	41.68	40.60	-7	3,874	-0.18%
2020/05/13	2	42.38	1	42.90	42.40	1	3,844	0.03%
2020/05/12	10	42.87	13	42.48	42.75	-3	3,841	-0.08%
2020/05/08	12	42.40	0	0.00	41.85	12	3,837	0.31%
2020/05/07	0	0.00	50	41.85	41.85	-50	3,836	-1.30%
2020/05/06	2	41.30	0	0.00	41.00	2	3,807	0.05%
2020/05/04	1	40.90	0	0.00	40.90	1	3,857	0.03%
2020/04/30	1	42.20	1	42.05	42.05	0	3,858	0.00%
2020/04/29	16	43.00	0	0.00	42.50	16	3,850	0.42%
2020/04/28	0	0.00	1	42.45	42.45	-1	3,845	-0.03%
2020/04/27	53	42.43	6	42.74	42.75	47	3,893	1.21%
2020/04/24	2	41.10	2	41.35	41.30	0	3,820	0.00%
2020/04/22	1	40.00	16	40.80	41.25	-15	3,804	-0.39%
2020/04/21	3	40.57	1	40.60	39.80	2	3,766	0.05%
2020/04/17	0	0.00	7	43.15	41.60	-7	3,670	-0.19%
2020/04/16	0	0.00	2	41.55	42.35	-2	3,527	-0.06%
2020/04/15	5	41.28	4	41.10	41.00	1	3,469	0.03%
2020/04/14	10	40.94	2	40.98	41.50	8	3,430	0.23%
2020/04/13	0	0.00	1	38.85	38.85	-1	3,288	-0.03%
2020/04/10	1	38.65	0	0.00	38.55	1	3,252	0.03%
2020/04/09	2	39.43	0	0.00	38.55	2	3,263	0.06%
2020/04/08	2	37.10	0	0.00	37.50	2	3,168	0.06%
2020/04/07	2	36.25	1	36.60	36.50	1	3,124	0.03%
2020/04/06	2	35.45	8	35.47	35.55	-6	3,130	-0.19%
2020/04/01	2	34.70	2	35.15	35.30	0	3,132	0.00%
2020/03/31	3	34.75	5	34.48	34.65	-2	3,111	-0.06%
2020/03/27	8	35.69	3	34.85	34.80	5	3,074	0.16%
2020/03/25	0.1	35.45	2	35.40	35.45	-1.9	2,985	-0.06%
2020/03/23	1	33.00	0	0.00	32.65	1	2,919	0.03%
2020/03/20	0	0.00	1	33.60	34.00	-1	2,908	-0.03%
2020/03/19	9	32.93	10	32.39	31.70	-1	2,868	-0.03%
2020/03/18	0	0.00	2	37.15	35.20	-2	2,785	-0.07%
2020/03/17	4	36.03	2	35.20	36.00	2	2,738	0.07%
2020/03/16	6	38.53	3	39.10	37.00	3	2,702	0.11%
2020/03/13	1	38.05	5	38.50	39.05	-4	2,719	-0.15%
2020/03/12	1	41.65	0	0.00	42.10	1	2,630	0.04%
2020/03/06	6	45.99	0	0.00	45.65	6	2,446	0.25%
2020/03/05	1	46.60	0	0.00	46.60	1	2,455	0.04%
2020/03/03	15	46.79	0	0.00	46.85	15	2,464	0.61%
2020/02/27	0	0.00	1	45.65	44.85	-1	2,427	-0.04%
2020/02/26	4	46.64	1	46.70	46.40	3	2,382	0.13%
2020/02/24	8	46.48	9	46.31	46.15	-1	2,352	-0.04%
2020/02/21	11	47.88	0	0.00	47.65	11	2,345	0.47%
2020/02/20	0	0.00	6	47.93	47.80	-6	2,337	-0.26%
2020/02/19	11	48.66	1	48.40	48.20	10	2,331	0.43%
2020/02/18	1	48.40	1	48.40	48.40	0	2,295	0.00%
2020/02/17	0	0.00	8	47.30	48.30	-8	2,334	-0.34%
2020/02/11	0	0.00	1	46.30	46.35	-1	2,854	-0.04%
2020/02/10	3	44.40	3	44.90	45.05	0	3,051	0.00%
2020/02/07	1	45.65	1	45.50	45.30	0	3,249	0.00%
2020/02/06	3	46.70	3	46.85	46.75	0	3,275	0.00%
2020/02/05	3	47.50	3	46.70	46.10	0	3,350	0.00%
2020/02/04	5	46.58	6	47.15	47.40	-1	3,391	-0.03%
2020/02/03	11	44.79	16	44.63	45.20	-5	3,480	-0.14%
2020/01/30	1	48.05	0	0.00	48.00	1	4,256	0.02%
2020/01/20	0	0.00	6	53.48	53.30	-6	4,267	-0.14%
2020/01/17	1	53.30	7	53.41	53.30	-6	4,296	-0.14%
2020/01/16	0	0.00	2	53.85	54.00	-2	4,320	-0.05%
2020/01/14	1	54.10	0	0.00	54.10	1	4,570	0.02%
2020/01/10	1	53.10	0	0.00	53.10	1	4,678	0.02%
2020/01/09	1	53.00	1	53.20	53.10	0	4,779	0.00%
2020/01/08	3	53.30	2	52.90	52.60	1	5,326	0.02%
2020/01/07	2	54.70	0	0.00	54.70	2	5,663	0.04%
2020/01/06	1.2	55.60	0	0.00	55.60	1.2	5,675	0.02%
2020/01/03	2	56.65	0	0.00	56.60	2	5,665	0.04%
2020/01/02	1	57.60	6	57.55	57.70	-5	5,681	-0.09%
2019/12/31	4	56.85	0	0.00	56.80	4	5,674	0.07%
2019/12/30	1	56.70	0	0.00	56.70	1	5,737	0.02%
2019/12/27	0.2	57.20	1	56.80	57.10	-0.8	5,690	-0.01%
2019/12/26	0	0.00	3	56.93	56.70	-3	5,673	-0.05%
2019/12/24	2.1	56.32	1	55.80	55.70	1.1	5,699	0.02%
2019/12/20	1	56.30	2	56.50	56.20	-1	5,724	-0.02%
2019/12/19	2.1	56.79	4	56.40	56.50	-1.9	5,743	-0.03%
2019/12/18	3	57.10	2	57.30	56.90	1	5,766	0.02%
2019/12/17	0	0.00	2	57.00	57.00	-2	5,855	-0.03%
2019/12/16	5	56.80	0	0.00	56.90	5	5,898	0.08%
2019/12/13	0.1	55.90	0	0.00	56.00	0.1	5,931	0.00%
2019/12/12	1	56.80	0	0.00	57.00	1	5,935	0.02%
2019/12/11	3	57.13	1	57.10	57.10	2	5,931	0.03%
2019/12/10	0	0.00	2	57.50	57.60	-2	5,945	-0.03%
2019/12/09	3	55.83	0	0.00	55.90	3	5,894	0.05%
2019/12/06	0	0.00	1	56.00	55.60	-1	5,930	-0.02%
2019/12/04	0	0.00	2	54.85	54.60	-2	5,992	-0.03%
2019/12/02	1	55.50	0	0.00	54.60	1	6,029	0.02%
2019/11/29	0	0.00	1	55.70	55.40	-1	6,032	-0.02%
2019/11/26	0	0.00	1	55.50	55.00	-1	6,273	-0.02%
2019/11/25	1	55.70	0	0.00	55.70	1	6,379	0.02%
2019/11/21	1	55.40	0	0.00	55.80	1	6,645	0.02%
2019/11/20	2	55.35	0	0.00	55.10	2	6,689	0.03%
2019/11/19	0.2	56.40	3	56.33	56.30	-2.9	6,725	-0.04%
2019/11/18	1	56.30	3	56.10	56.10	-2	6,827	-0.03%
2019/11/15	0	0.00	1	56.00	56.00	-1	6,878	-0.01%
2019/11/13	3	56.30	1	56.50	56.10	2	6,916	0.03%
2019/11/12	3	56.40	2	56.70	57.00	1	6,993	0.01%
2019/11/11	9	57.13	357	57.01	55.80	-348	7,019	-4.96%	大賣/鉅額交易
2019/11/08	20	60.72	3	60.20	60.10	17	6,897	0.25%
2019/11/07	8	63.30	506	62.69	62.80	-498	6,827	-7.29%	大賣/鉅額交易
2019/11/06	9.2	68.01	6	68.55	66.30	3.2	6,655	0.05%
2019/11/05	4	67.48	6	67.50	67.20	-2	6,493	-0.03%
2019/11/04	2	68.50	8	67.85	67.70	-6	6,517	-0.09%
2019/11/01	9	67.01	9	67.07	67.60	0	6,488	0.00%
2019/10/31	5	65.96	3	66.20	66.30	2	6,466	0.03%
2019/10/30	7	67.29	10	67.25	67.20	-3	6,403	-0.05%
2019/10/29	241	66.58	67	67.30	67.70	174	6,323	2.75%	大買/鉅額交易
2019/10/28	4	63.83	3	63.80	63.80	1	5,741	0.02%
2019/10/25	0	0.00	1	62.70	62.50	-1	5,747	-0.02%
2019/10/22	11	64.35	10	62.96	63.00	1	5,810	0.02%
2019/10/21	0	0.00	1	61.60	62.80	-1	5,646	-0.02%
2019/10/18	0	0.00	1	61.70	62.10	-1	5,594	-0.02%
2019/10/17	3	62.30	4	62.03	62.10	-1	5,546	-0.02%
2019/10/16	168	65.04	16	63.26	61.40	152	5,476	2.78%	大買/鉅額交易
2019/10/15	351	61.51	1	63.70	64.20	350	5,053	6.93%	大買/鉅額交易
2019/10/14	1	58.60	13	58.45	58.40	-12	4,701	-0.26%
2019/10/09	2	57.40	0	0.00	57.60	2	4,676	0.04%
2019/10/08	0	0.00	2	58.10	57.80	-2	4,685	-0.04%
2019/10/04	1	57.40	1	56.80	56.80	0	4,681	0.00%
2019/10/02	1	56.80	1	56.70	57.10	0	4,791	0.00%
2019/09/27	2	56.30	2	56.90	55.90	0	5,072	0.00%
2019/09/25	1	57.90	45	57.79	57.80	-44	5,178	-0.85%
2019/09/24	48	58.83	5	58.88	58.60	43	5,201	0.83%
2019/09/23	50	58.60	2	58.80	58.90	48	5,188	0.93%
2019/09/20	105	59.19	7	58.37	57.80	98	5,158	1.90%	大買/
2019/09/19	0	0.00	6	58.10	58.30	-6	5,046	-0.12%
2019/09/18	0	0.00	1	57.70	57.20	-1	5,058	-0.02%
2019/09/17	0	0.00	2	57.15	56.80	-2	5,021	-0.04%
2019/09/16	5	57.80	0	0.00	57.60	5	5,045	0.10%
2019/09/12	2	57.80	0	0.00	57.80	2	5,051	0.04%
2019/09/10	0	0.00	5	57.20	57.00	-5	5,016	-0.10%
2019/09/09	2	58.00	0.1	57.80	57.80	2	5,071	0.04%
2019/09/05	3	57.07	1	57.00	56.80	2	5,029	0.04%
2019/09/04	1	57.40	0	0.00	57.40	1	5,006	0.02%
2019/09/02	5	56.70	0	0.00	57.10	5	5,012	0.10%
2019/08/30	0	0.00	1	57.00	56.80	-1	5,006	-0.02%
2019/08/29	0	0.00	4	57.80	58.00	-4	4,901	-0.08%
2019/08/28	5	59.18	429	58.66	59.20	-424	4,787	-8.86%	大賣/鉅額交易
2019/08/27	5	58.90	4	58.25	59.50	1	4,670	0.02%
2019/08/26	0	0.00	1	56.80	56.80	-1	4,483	-0.02%
2019/08/23	0	0.00	2	58.00	57.90	-2	4,476	-0.04%
2019/08/22	3	57.10	89	57.00	57.20	-86	4,483	-1.92%
2019/08/21	0	0.00	3	57.10	57.50	-3	4,433	-0.07%
2019/08/19	60	56.90	0	0.00	56.90	60	4,309	1.39%
2019/08/16	7	56.49	7	56.07	56.10	0	4,274	0.00%
2019/08/15	0	0.00	3	55.63	56.30	-3	4,212	-0.07%
2019/08/14	2	55.60	2	56.55	55.20	0	4,113	0.00%
2019/08/13	1	55.60	6	55.45	55.90	-5	3,973	-0.13%
2019/08/12	1	55.20	8	54.95	55.30	-7	3,906	-0.18%
2019/08/08	0	0.00	1	53.40	53.40	-1	3,809	-0.03%
2019/08/07	9	52.40	8	52.50	52.20	1	3,784	0.03%
2019/08/06	1	52.00	2	51.05	52.20	-1	3,783	-0.03%
2019/08/05	2	51.30	1	50.00	50.00	1	3,728	0.03%
2019/08/02	11	53.52	10	52.45	52.30	1	3,701	0.03%
2019/08/01	10	54.69	67	54.58	54.40	-57	3,686	-1.55%
2019/07/31	72	54.90	13	55.38	55.60	59	3,662	1.61%
2019/07/30	1	54.60	0	0.00	54.20	1	3,576	0.03%
2019/07/29	107	55.50	5	54.68	54.10	102	3,565	2.86%	大買/鉅額交易
2019/07/26	1	54.00	5	54.66	55.00	-4	3,490	-0.11%
2019/07/25	101	53.89	56	53.79	53.80	45	3,391	1.33%	大買/
2019/07/23	1	52.50	1	52.40	52.40	0	3,432	0.00%
2019/07/18	1	52.50	0	0.00	52.10	1	3,514	0.03%
2019/07/17	103	54.08	1	53.30	53.30	102	3,537	2.88%	大買/鉅額交易
2019/07/12	4	52.65	0	0.00	52.70	4	3,525	0.11%
2019/07/11	5	53.40	3	53.23	52.70	2	3,582	0.06%
2019/07/10	1	52.90	0	0.00	52.70	1	3,623	0.03%
2019/07/09	0	0.00	2	52.60	52.40	-2	4,039	-0.05%
2019/07/08	4	53.63	5	53.58	53.00	-1	4,095	-0.02%
2019/07/05	2	52.35	2	52.75	53.00	0	4,034	0.00%
2019/07/04	8	52.81	6	52.58	52.40	2	4,054	0.05%
2019/07/03	0	0.00	9	51.30	51.10	-9	3,897	-0.23%
2019/07/02	54	51.47	2	51.40	51.90	52	3,988	1.30%
2019/07/01	5	50.38	1	50.80	50.70	4	3,962	0.10%
2019/06/27	1	50.00	1	50.20	50.00	0	4,130	0.00%
2019/06/25	50	51.40	0	0.00	50.00	50	4,187	1.19%
2019/06/21	1	49.85	0	0.00	49.35	1	4,231	0.02%
2019/06/20	0	0.00	2	50.90	51.00	-2	4,253	-0.05%
2019/06/19	1	50.10	0	0.00	50.30	1	4,375	0.02%
2019/06/17	103	51.69	2	50.75	50.10	101	4,685	2.16%	大買/鉅額交易
2019/06/14	1	49.60	0	0.00	50.70	1	5,180	0.02%
2019/06/13	0	0.00	2	49.10	49.25	-2	5,243	-0.04%
2019/06/11	1	49.20	0	0.00	49.60	1	5,363	0.02%
2019/06/06	1	47.85	0	0.00	48.00	1	5,424	0.02%
2019/06/05	1	49.55	0	0.00	49.00	1	5,527	0.02%
2019/06/04	0	0.00	1	49.35	49.30	-1	5,692	-0.02%
2019/05/31	1	50.20	0	0.00	50.20	1	5,830	0.02%
2019/05/30	2	50.80	0	0.00	49.75	2	5,885	0.03%
2019/05/21	1	49.05	3	48.73	49.60	-2	6,289	-0.03%
2019/05/15	0	0.00	1	51.80	51.50	-1	6,640	-0.02%
2019/05/13	2	52.30	3	52.50	51.00	-1	6,863	-0.01%
2019/05/10	4	52.70	280	53.39	52.90	-276	6,886	-4.01%	大賣/鉅額交易
2019/05/09	82	55.93	0	0.00	53.60	82	6,898	1.19%
2019/05/08	4	55.48	0	0.00	55.00	4	6,883	0.06%
2019/05/07	1	56.80	4	56.80	56.10	-3	6,955	-0.04%
2019/05/06	1	55.90	0	0.00	55.90	1	6,964	0.01%
2019/05/03	4	57.80	0	0.00	58.20	4	6,923	0.06%
2019/05/02	1	57.20	1	57.60	57.60	0	6,905	0.00%
2019/04/30	0	0.00	13	56.37	57.00	-13	6,883	-0.19%
2019/04/29	2	55.95	9	55.89	55.40	-7	6,868	-0.10%
2019/04/25	5	58.70	0	0.00	58.60	5	6,898	0.07%
2019/04/24	2	59.90	6	58.95	58.70	-4	6,943	-0.06%
2019/04/23	1	59.90	2	59.20	59.90	-1	6,911	-0.01%
2019/04/22	1	58.90	2	58.90	58.80	-1	6,873	-0.01%
2019/04/19	1	58.00	0	0.00	58.50	1	6,956	0.01%
2019/04/18	1	59.80	0	0.00	58.10	1	6,932	0.01%
2019/04/17	1	60.20	0	0.00	59.60	1	6,917	0.01%
2019/04/16	0	0.00	6	60.55	60.60	-6	6,899	-0.09%
2019/04/15	161	62.92	55	61.79	61.10	106	6,995	1.52%	大買/鉅額交易
2019/04/12	0	0.00	4	59.13	59.60	-4	6,710	-0.06%
2019/04/11	6	59.75	0	0.00	58.00	6	6,682	0.09%
2019/04/09	2	60.65	1	60.10	60.30	1	6,559	0.02%
2019/04/08	1	62.20	1	61.30	61.70	0	6,502	0.00%
2019/04/03	100	60.18	0	0.00	60.00	100	6,381	1.57%
2019/04/01	101	58.96	102	59.38	59.40	-1	6,285	-0.02%	大買/大賣/
2019/03/28	0	0.00	3	58.13	58.10	-3	6,165	-0.05%
2019/03/25	5	57.60	1	57.30	57.50	4	6,139	0.07%
2019/03/22	0	0.00	3	60.33	59.10	-3	6,089	-0.05%
2019/03/21	1	60.60	11	60.13	60.50	-10	6,019	-0.17%
2019/03/20	4	59.85	6	60.03	60.10	-2	5,947	-0.03%
2019/03/19	10	59.25	10	59.53	60.10	0	5,852	0.00%
2019/03/18	1	56.30	1	55.50	55.50	0	5,334	0.00%
2019/03/15	2	55.90	100	55.40	55.30	-98	5,433	-1.80%
2019/03/13	0	0.00	1	55.20	55.00	-1	5,895	-0.02%
2019/03/12	111	56.40	3	55.73	54.50	108	5,936	1.82%	大買/鉅額交易
2019/03/11	2	55.15	2	55.55	55.00	0	6,024	0.00%
2019/03/08	4	54.73	6	54.78	54.30	-2	6,167	-0.03%
2019/03/07	0	0.00	201	53.61	53.00	-201	6,259	-3.21%	大賣/鉅額交易
2019/03/06	5	54.00	10	54.47	54.60	-5	6,341	-0.08%
2019/03/05	0	0.00	3	53.47	53.80	-3	6,336	-0.05%
2019/03/04	2	52.50	1	52.50	52.50	1	6,321	0.02%
2019/02/27	3	52.20	1	52.40	52.30	2	6,369	0.03%
2019/02/26	0	0.00	1	52.70	52.50	-1	6,482	-0.02%
2019/02/22	1	53.50	2	53.70	53.50	-1	6,774	-0.01%
2019/02/21	110	56.80	106	54.82	54.40	4	6,807	0.06%	大買/大賣/
2019/02/20	1	53.90	2	54.40	54.30	-1	6,657	-0.02%
2019/02/19	2	53.95	2	53.95	53.70	0	6,603	0.00%
2019/02/18	2	52.25	1	52.40	52.00	1	6,641	0.02%
2019/02/15	1	53.10	0	0.00	52.40	1	7,038	0.01%
2019/02/14	201	54.70	6	54.35	53.10	195	7,195	2.71%	大買/鉅額交易
2019/02/13	8	52.85	3	52.43	52.20	5	7,106	0.07%
2019/02/12	1	54.00	1	54.20	54.20	0	7,212	0.00%
2019/02/11	5	51.40	2	52.00	52.00	3	7,137	0.04%
2019/01/30	3	51.60	3	52.03	50.90	0	7,254	0.00%
2019/01/29	3	50.97	2	51.50	51.80	1	7,308	0.01%
2019/01/28	2	51.40	0	0.00	51.60	2	7,372	0.03%
2019/01/25	1	50.00	2	50.00	50.30	-1	7,634	-0.01%
2019/01/24	2	49.50	0	0.00	49.30	2	7,777	0.03%
2019/01/23	0	0.00	1	49.60	49.65	-1	7,877	-0.01%
2019/01/22	0	0.00	2	49.90	49.40	-2	7,930	-0.03%
2019/01/18	2	48.95	0	0.00	49.45	2	8,180	0.02%
2019/01/17	0	0.00	1	49.75	49.35	-1	8,256	-0.01%
2019/01/16	6	50.73	5	51.70	51.80	1	8,237	0.01%
2019/01/11	0	0.00	5	51.86	50.70	-5	8,592	-0.06%
2019/01/10	0	0.00	8	51.20	51.20	-8	8,559	-0.09%
2019/01/09	4	51.43	0	0.00	51.60	4	8,609	0.05%
2019/01/08	1	50.10	0	0.00	50.60	1	8,576	0.01%
2019/01/07	2	50.95	2	50.30	50.30	0	8,570	0.00%
2019/01/04	0	0.00	2	48.10	48.50	-2	8,513	-0.02%
2018/12/27	6	48.40	0	0.00	48.00	6	9,013	0.07%
2018/12/25	1	46.85	1	47.80	48.20	0	9,276	0.00%
2018/12/22	0	0.00	1	48.60	48.30	-1	9,637	-0.01%
2018/12/21	1	46.75	0	0.00	49.00	1	9,683	0.01%
2018/12/20	0	0.00	101	46.81	47.00	-101	9,656	-1.05%	大賣/鉅額交易
2018/12/19	1	48.25	1	48.25	48.10	0	9,624	0.00%
2018/12/18	1	48.00	8	48.20	48.00	-7	9,619	-0.07%
2018/12/17	0	0.00	1	48.90	48.80	-1	9,591	-0.01%
2018/12/14	2	48.25	2	49.50	49.35	0	9,598	0.00%
2018/12/13	4	48.79	0	0.00	49.30	4	9,544	0.04%
2018/12/12	111	49.42	13	49.48	49.45	98	9,529	1.03%	大買/
2018/12/11	7	47.81	1	48.00	48.30	6	9,458	0.06%
2018/12/10	2	47.30	543	47.04	46.90	-541	9,421	-5.74%	大賣/鉅額交易
2018/12/07	9	50.21	3	49.42	49.35	6	9,252	0.06%
2018/12/06	9	53.13	2	54.20	51.50	7	8,950	0.08%
2018/12/05	3	55.13	10	55.08	54.90	-7	8,793	-0.08%
2018/12/04	0	0.00	1	56.70	56.00	-1	8,855	-0.01%
2018/12/03	4	54.70	5	55.50	56.10	-1	8,835	-0.01%
2018/11/30	7	53.07	26	53.29	52.90	-19	8,718	-0.22%
2018/11/29	55	52.54	3	52.40	52.00	52	8,458	0.61%
2018/11/28	10	50.70	12	51.78	51.90	-2	8,366	-0.02%
2018/11/26	1	49.50	2	49.40	49.40	-1	8,372	-0.01%
2018/11/23	3	49.60	7	49.04	48.70	-4	8,377	-0.05%
2018/11/22	17	52.74	2	50.60	50.60	15	8,321	0.18%
2018/11/21	64	53.09	5	53.02	53.10	59	8,119	0.73%
2018/11/20	1	52.20	1	52.70	52.70	0	8,002	0.00%
2018/11/19	2	53.80	6	53.18	53.40	-4	7,924	-0.05%
2018/11/16	58	53.11	15	52.09	51.60	43	7,764	0.55%
2018/11/15	8	51.88	9	52.31	52.40	-1	7,696	-0.01%
2018/11/14	60	51.32	5	53.04	52.50	55	7,556	0.73%
2018/11/13	1	47.80	5	47.20	49.50	-4	7,234	-0.06%
2018/11/12	50	49.00	1	48.95	48.95	49	7,046	0.70%
2018/11/09	0	0.00	1	48.80	48.90	-1	6,990	-0.01%
2018/11/08	21	48.09	20	47.05	47.05	1	6,783	0.01%
2018/11/07	57	47.91	6	47.87	47.95	51	6,736	0.76%
2018/11/06	6	47.93	1	48.65	46.30	5	6,684	0.07%
2018/11/05	1	47.00	2	47.10	47.40	-1	6,588	-0.02%
2018/11/02	10	48.50	7	48.09	48.20	3	6,511	0.05%
2018/11/01	51	49.93	0	0.00	51.30	51	6,165	0.83%
2018/10/31	51	49.50	1	48.00	48.00	50	6,075	0.82%
2018/10/30	2	48.30	7	48.61	48.50	-5	6,028	-0.08%
2018/10/29	61	47.20	60	47.51	47.65	1	6,022	0.02%
2018/10/26	34	49.25	9	45.75	46.00	25	6,001	0.42%
2018/10/25	2	49.40	5	48.54	48.45	-3	5,967	-0.05%
2018/10/24	2	51.70	0	0.00	50.90	2	5,993	0.03%
2018/10/23	3	52.50	12	51.43	50.70	-9	5,973	-0.15%
2018/10/22	73	52.24	3	52.43	52.30	70	6,050	1.16%
2018/10/19	52	49.76	1	49.80	50.70	51	5,930	0.86%
2018/10/18	4	48.80	4	49.25	48.45	0	5,829	0.00%
2018/10/16	0	0.00	3	48.32	48.10	-3	6,125	-0.05%
2018/10/15	3	47.33	5	46.00	47.40	-2	6,159	-0.03%
2018/10/12	4	45.71	1	45.80	47.00	3	6,344	0.05%
2018/10/11	8	44.40	42	44.19	44.45	-34	6,514	-0.52%
2018/10/09	6	51.50	18	48.97	48.75	-12	6,289	-0.19%
2018/10/08	17	53.91	2	54.70	53.40	15	6,050	0.25%
2018/10/05	12	54.10	11	54.35	53.30	1	5,974	0.02%
2018/10/04	4	55.63	0	0.00	56.70	4	5,850	0.07%
2018/10/03	2	56.25	17	56.51	56.10	-15	5,789	-0.26%
2018/10/02	2	56.40	1	56.00	55.70	1	5,593	0.02%
2018/10/01	30	56.99	6	56.28	57.50	24	5,482	0.44%
2018/09/28	0	0.00	1	51.90	52.40	-1	5,263	-0.02%
2018/09/26	2	51.50	0	0.00	51.70	2	5,240	0.04%
2018/09/25	0	0.00	4	51.00	51.50	-4	5,224	-0.08%
2018/09/21	1	51.00	0	0.00	51.40	1	5,236	0.02%
2018/09/20	3	50.50	0	0.00	50.20	3	5,264	0.06%
2018/09/14	3	51.30	3	52.30	52.00	0	5,238	0.00%
2018/09/12	0	0.00	1	51.00	51.30	-1	5,242	-0.02%
2018/09/11	0	0.00	1	49.10	50.50	-1	5,246	-0.02%
2018/09/10	7	49.26	1	48.90	48.20	6	5,217	0.12%
2018/09/07	6	53.58	6	51.80	51.40	0	5,124	0.00%
2018/09/06	2	56.75	1	57.50	55.10	1	5,042	0.02%
2018/09/04	1	54.60	1	54.80	54.80	0	4,947	0.00%
2018/09/03	5	56.02	4	54.63	54.60	1	4,929	0.02%
2018/08/30	1	58.60	1	58.50	58.50	0	5,008	0.00%
2018/08/29	3	57.83	0	0.00	58.40	3	5,200	0.06%
2018/08/28	2	55.80	2	56.00	55.50	0	5,216	0.00%
2018/08/27	0	0.00	1	55.10	55.20	-1	5,241	-0.02%
2018/08/24	1	53.60	0	0.00	53.40	1	5,258	0.02%
2018/08/21	1	53.50	0	0.00	53.50	1	5,428	0.02%
2018/08/20	2	54.30	0	0.00	53.30	2	5,452	0.04%
2018/08/17	1	56.80	0	0.00	56.90	1	5,360	0.02%
2018/08/16	3	57.00	3	57.00	56.70	0	5,465	0.00%
2018/08/14	1	58.50	0	0.00	58.90	1	5,475	0.02%
2018/08/09	3	61.70	1	61.80	61.70	2	5,699	0.04%
2018/08/08	0	0.00	2	62.80	62.30	-2	5,729	-0.03%
2018/08/07	1	63.70	1	63.40	62.30	0	5,763	0.00%
2018/08/06	2	62.70	3	63.37	63.10	-1	5,704	-0.02%
2018/08/03	4	62.30	2	61.65	61.80	2	5,672	0.04%
2018/08/02	1	61.30	2	61.10	61.10	-1	5,662	-0.02%
2018/08/01	3	62.53	0	0.00	62.50	3	5,636	0.05%
2018/07/31	4	61.95	1	61.00	60.60	3	5,546	0.05%
2018/07/30	1	60.40	0	0.00	60.40	1	5,491	0.02%
2018/07/27	5	60.48	0	0.00	62.20	5	5,676	0.09%
2018/07/26	4	60.90	0	0.00	61.00	4	5,536	0.07%
2018/07/25	1	61.00	0	0.00	60.80	1	5,528	0.02%
2018/07/24	4	61.08	3	62.00	61.10	1	5,503	0.02%
2018/07/23	5	64.58	2	63.65	63.60	3	5,308	0.06%
2018/07/20	1	66.80	1	67.30	67.80	0	5,209	0.00%
2018/07/19	17	67.86	2	68.60	66.30	15	5,284	0.28%
2018/07/18	11	66.91	2	67.30	67.90	9	5,321	0.17%
2018/07/16	4	62.70	2	62.40	62.90	2	5,326	0.04%
2018/07/13	2	62.30	0	0.00	62.40	2	5,435	0.04%
2018/07/11	50	61.00	51	60.50	60.50	-1	6,117	-0.02%
2018/07/10	1	59.60	0	0.00	59.40	1	6,364	0.02%
2018/07/09	1	61.60	12	61.20	61.00	-11	6,770	-0.16%
2018/07/06	0	0.00	5	60.56	61.10	-5	6,760	-0.07%
2018/07/04	0	0.00	4	62.50	62.70	-4	6,764	-0.06%
2018/07/03	0	0.00	5	62.80	62.20	-5	6,799	-0.07%
2018/07/02	0	0.00	2	63.90	63.00	-2	6,841	-0.03%
2018/06/28	1	63.10	1	63.10	62.70	0	6,809	0.00%
2018/06/27	0	0.00	2	63.30	62.70	-2	6,849	-0.03%
2018/06/25	1	63.40	5	62.70	63.00	-4	6,880	-0.06%
2018/06/22	1	62.40	0	0.00	62.40	1	6,917	0.01%
2018/06/21	1	64.10	5	64.00	64.00	-4	6,896	-0.06%
2018/06/20	0	0.00	1	63.50	63.30	-1	6,947	-0.01%
2018/06/19	0	0.00	4	65.00	65.00	-4	6,953	-0.06%
2018/06/15	0	0.00	2	66.10	66.40	-2	6,975	-0.03%
2018/06/14	12	66.03	13	66.95	65.50	-1	6,966	-0.01%
2018/06/13	0	0.00	1	65.90	65.50	-1	7,088	-0.01%
2018/06/12	1	65.20	3	65.30	65.10	-2	7,191	-0.03%
2018/06/11	10	67.30	10	66.30	66.20	0	7,214	0.00%
2018/06/08	15	66.90	15	66.47	66.70	0	7,249	0.00%
2018/06/07	4	67.05	2	67.75	66.80	2	7,316	0.03%
2018/06/06	136	68.93	117	69.51	69.50	19	7,194	0.26%	大買/大賣/
2018/06/05	2	67.00	2	67.10	67.30	0	7,006	0.00%
2018/06/04	3	65.80	1	66.10	65.70	2	7,034	0.03%
2018/05/31	4	66.70	15	66.05	64.30	-11	7,037	-0.16%
2018/05/30	7	66.67	1	66.00	65.80	6	7,034	0.09%
2018/05/29	114	67.35	102	66.35	66.00	12	7,029	0.17%	大買/大賣/
2018/05/28	0	0.00	61	66.79	66.80	-61	6,988	-0.87%
2018/05/25	2	66.60	1	65.90	65.90	1	7,093	0.01%
2018/05/24	1	65.70	2	65.95	66.60	-1	7,119	-0.01%
2018/05/22	0	0.00	1	65.20	64.50	-1	7,150	-0.01%
2018/05/21	91	65.87	30	65.10	65.10	61	7,327	0.83%
2018/05/18	1	64.30	206	63.06	64.40	-205	7,305	-2.81%	大賣/鉅額交易
2018/05/17	104	64.94	57	64.34	64.20	47	7,663	0.61%	大買/
2018/05/16	10	63.50	10	63.00	63.00	0	7,943	0.00%
2018/05/15	1	63.80	0	0.00	63.10	1	8,215	0.01%
2018/05/14	2	64.40	6	64.37	63.80	-4	8,670	-0.05%
2018/05/11	1	64.20	23	65.00	64.50	-22	8,955	-0.25%
2018/05/10	81	64.38	2	65.00	64.50	79	9,567	0.83%
2018/05/09	0	0.00	3	63.60	63.00	-3	9,803	-0.03%
2018/05/07	103	62.68	1	62.40	62.70	102	10,436	0.98%	大買/鉅額交易
2018/05/04	4	61.33	219	59.80	61.20	-215	10,847	-1.98%	大賣/鉅額交易
2018/05/03	14	64.86	13	65.31	63.80	1	10,823	0.01%
2018/05/02	17	65.44	15	65.89	65.60	2	11,215	0.02%
2018/04/30	2	65.00	4	64.78	65.20	-2	11,407	-0.02%
2018/04/25	222	65.08	12	65.04	65.50	210	11,423	1.84%	大買/鉅額交易
2018/04/24	9	62.77	225	61.98	62.90	-216	11,292	-1.91%	大賣/鉅額交易
2018/04/23	5	66.22	4	67.70	66.00	1	11,038	0.01%
2018/04/20	18	68.47	9	68.69	68.10	9	10,952	0.08%
2018/04/19	105	68.56	2	68.50	67.80	103	10,791	0.95%	大買/鉅額交易
2018/04/18	18	68.75	398	67.68	68.50	-380	10,695	-3.55%	大賣/鉅額交易
2018/04/17	4	74.85	2	74.00	71.00	2	10,337	0.02%
2018/04/16	20	79.65	8	79.51	78.20	12	10,028	0.12%
2018/04/13	105	78.49	125	77.59	77.50	-20	9,783	-0.20%	大買/大賣/
2018/04/10	3	72.30	1	71.80	71.70	2	9,573	0.02%
2018/04/09	0	0.00	3	72.37	72.70	-3	9,556	-0.03%
2018/04/02	1	72.90	1	72.70	72.50	0	9,489	0.00%
2018/03/29	1	73.30	83	72.51	72.40	-82	9,550	-0.86%
2018/03/28	0	0.00	2	72.90	72.90	-2	9,532	-0.02%
2018/03/27	1	73.90	2	73.65	73.10	-1	9,510	-0.01%
2018/03/23	4	70.48	0	0.00	71.10	4	9,584	0.04%
2018/03/22	2	73.40	2	73.50	72.50	0	9,572	0.00%
2018/03/21	3	74.10	0	0.00	73.50	3	9,582	0.03%
2018/03/20	1	73.40	4	73.30	73.40	-3	9,571	-0.03%
2018/03/19	6	74.97	3	74.97	74.10	3	9,578	0.03%
2018/03/16	3	73.97	5	74.30	73.50	-2	9,445	-0.02%
2018/03/15	103	73.66	73	72.94	72.90	30	9,417	0.32%	大買/
2018/03/14	4	72.53	8	72.60	71.90	-4	9,447	-0.04%
2018/03/13	9	73.32	13	73.49	73.20	-4	9,506	-0.04%
2018/03/12	11	71.88	0	0.00	71.90	11	9,604	0.11%
2018/03/09	10	71.98	1	70.70	70.90	9	9,821	0.09%
2018/03/08	6	72.28	9	72.50	72.10	-3	9,799	-0.03%
2018/03/07	0	0.00	9	69.47	70.20	-9	9,717	-0.09%
2018/03/06	5	69.88	4	70.83	70.00	1	9,756	0.01%
2018/03/05	11	70.73	0	0.00	70.00	11	9,774	0.11%
2018/03/02	3	71.03	0	0.00	71.00	3	9,787	0.03%
2018/03/01	4	71.70	4	71.80	71.90	0	9,791	0.00%
2018/02/27	3	74.23	3	74.43	72.60	0	9,849	0.00%
2018/02/26	2	72.90	0	0.00	73.20	2	9,747	0.02%
2018/02/23	13	73.08	6	72.88	72.90	7	9,745	0.07%
2018/02/22	6	73.18	2	72.45	72.50	4	9,784	0.04%
2018/02/21	6	73.70	20	71.83	73.70	-14	9,834	-0.14%
2018/02/12	23	69.43	12	70.08	68.90	11	9,840	0.11%
2018/02/09	10	67.99	17	66.07	69.80	-7	9,841	-0.07%
2018/02/08	266	71.41	213	71.63	70.80	53	9,486	0.56%	大買/大賣/
2018/02/07	11	77.79	4	78.95	75.50	7	9,260	0.08%
2018/02/06	173	76.64	14	79.61	76.60	159	9,230	1.72%	大買/鉅額交易
2018/02/05	6	85.03	8	84.75	85.00	-2	8,934	-0.02%
2018/02/02	24	92.96	3	92.07	91.40	21	8,933	0.24%
2018/02/01	301	103.20	7	101.93	101.50	294	8,656	3.40%	大買/鉅額交易
2018/01/31	17	101.85	21	103.14	104.00	-4	8,489	-0.05%
2018/01/30	13	101.27	60	100.00	99.50	-47	8,227	-0.57%
2018/01/29	108	100.99	28	101.20	100.50	80	8,091	0.99%	大買/
2018/01/26	1	97.10	119	95.65	96.80	-118	7,838	-1.51%	大賣/鉅額交易
2018/01/25	147	94.74	118	94.73	94.70	29	7,710	0.38%	大買/大賣/
2018/01/24	22	91.82	9	91.90	92.90	13	7,540	0.17%
2018/01/23	103	90.29	3	88.40	88.30	100	7,405	1.35%	大買/
2018/01/22	2	88.20	6	88.62	88.70	-4	7,440	-0.05%
2018/01/19	1	86.50	0	0.00	86.70	1	7,471	0.01%
2018/01/16	1	86.50	2	87.20	87.60	-1	7,569	-0.01%
2018/01/15	1	86.50	0	0.00	86.40	1	7,571	0.01%
2018/01/10	1	85.70	0	0.00	84.50	1	7,841	0.01%
2018/01/09	5	87.16	0	0.00	85.80	5	7,898	0.06%
2018/01/08	2	88.20	1	87.30	87.20	1	7,993	0.01%
2018/01/05	1	90.20	7	89.86	87.20	-6	7,976	-0.08%
2018/01/04	1	85.50	2	85.80	85.80	-1	7,890	-0.01%
2018/01/03	1	84.60	0	0.00	84.40	1	7,991	0.01%
2018/01/02	0	0.00	1	83.70	83.70	-1	8,156	-0.01%