TPK-KY (3673)-元富-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
37.15
漲跌
▲0.70
漲幅
+1.92%
成交量
1,065張
產業
上市光電類股
548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－元富-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

元富-新莊券商分點個股進出
元富-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
2024/04/24	0	0.00	1	37.00	37.15	-1	2,521	-0.04%
2024/04/19	1	36.55	0	0.00	36.30	1	2,585	0.04%
2024/04/17	3	37.05	0	0.00	37.00	3	2,582	0.12%
2024/04/16	2	37.30	0	0.00	37.25	2	2,565	0.08%
2024/04/15	2	38.08	0	0.00	38.05	2	2,557	0.08%
2024/04/12	2	39.25	0	0.00	38.80	2	2,563	0.08%
2024/04/11	2	39.40	0	0.00	39.45	2	2,603	0.08%
2024/04/10	0	0.00	1	40.40	40.35	-1	2,595	-0.04%
2024/04/09	1	38.55	0	0.00	38.60	1	2,554	0.04%
2024/04/08	1	38.55	3	38.75	38.65	-2	2,582	-0.08%
2024/04/03	1	39.45	7	39.19	39.10	-6	2,546	-0.24%
2024/04/02	2.1	38.49	2	38.65	38.60	0.1	2,462	0.00%
2024/04/01	2	37.60	3	38.35	38.10	-1	2,394	-0.04%
2024/03/28	0	0.00	3	36.90	36.90	-3	2,288	-0.13%
2024/03/26	1	36.00	0	0.00	35.95	1	2,181	0.05%
2024/03/21	3	34.90	2	35.00	35.10	1	2,047	0.05%
2024/03/14	2	34.33	0	0.00	34.45	2	1,985	0.10%
2024/03/12	0	0.00	2	34.80	35.05	-2	1,957	-0.10%
2024/03/11	1	33.90	0	0.00	33.85	1	1,933	0.05%
2024/03/08	0	0.00	1	35.00	34.90	-1	1,884	-0.05%
2024/03/07	0	0.00	0	35.65	34.85	0	1,843	0.00%
2024/03/06	0	0.00	2	36.03	34.85	-2	1,813	-0.11%
2024/02/29	0	35.27	0	0.00	34.95	0	1,718	0.00%
2024/02/26	0	35.35	0	0.00	35.30	0	1,740	0.00%
2024/02/23	2	36.03	0	0.00	35.65	2	1,730	0.12%
2024/02/20	1	36.70	0	0.00	36.95	1	1,699	0.06%
2024/02/19	1	37.80	0	0.00	37.50	1	1,693	0.06%
2024/02/16	0	0.00	6	37.13	37.35	-6	1,662	-0.36%
2024/01/31	0	36.00	0	0.00	35.70	0	1,501	0.00%
2024/01/29	0	0.00	2	37.00	36.90	-2	1,464	-0.14%
2024/01/23	0	35.35	0	0.00	35.30	0	1,301	0.00%
2024/01/22	1	35.45	0	0.00	35.30	1	1,299	0.08%
2024/01/15	0	36.15	0	0.00	36.25	0	1,173	0.00%
2024/01/12	2	35.48	0	0.00	35.35	2	1,165	0.17%
2024/01/11	0	36.30	0	0.00	36.30	0	1,146	0.00%
2024/01/10	4	35.38	0	0.00	35.05	4	1,136	0.35%
2024/01/08	1	36.55	0	0.00	36.50	1	1,113	0.09%
2024/01/04	3	36.77	0	0.00	37.05	3	1,012	0.30%
2024/01/03	2	37.65	0	0.00	37.25	2	972	0.21%
2024/01/02	0	0.00	1	38.30	38.10	-1	907	-0.11%
2023/12/28	3	36.25	0	0.00	36.50	3	829	0.36%
2023/12/26	0	34.95	0	0.00	35.65	0	809	0.00%
2023/12/06	1	35.65	0	0.00	35.50	1	843	0.12%
2023/11/27	1	35.85	0	0.00	35.05	1	872	0.11%
2023/11/24	0	0.00	1	36.50	36.05	-1	867	-0.12%
2023/11/22	0	0.00	1	34.95	35.05	-1	825	-0.12%
2023/11/20	0	0.00	17	35.44	35.35	-17	835	-2.04%
2023/11/17	0	0.00	5	35.00	35.20	-5	834	-0.60%
2023/11/16	0	0.00	1	34.85	34.85	-1	842	-0.12%
2023/11/10	0	0.00	34	33.08	33.10	-34	872	-3.89%
2023/11/03	1	32.70	0	0.00	32.75	1	1,092	0.09%
2023/11/02	0	32.50	0	0.00	32.50	0	1,106	0.00%
2023/11/01	0	0.00	2	32.00	31.85	-2	1,116	-0.18%
2023/10/19	5	32.80	0	0.00	32.70	5	1,286	0.39%
2023/10/17	5	33.90	0	0.00	33.75	5	1,329	0.38%
2023/09/21	10	33.52	0	0.00	33.40	10	2,131	0.47%
2023/09/15	6	34.79	1	34.50	34.55	5	2,680	0.19%
2023/09/06	0	0.00	2	35.25	35.15	-2	3,042	-0.07%
2023/09/05	2	35.55	0	0.00	35.55	2	3,162	0.06%
2023/09/04	1	35.20	1	35.45	35.50	0	3,339	0.00%
2023/08/24	1	34.30	0	0.00	34.30	1	4,091	0.02%
2023/08/15	1	34.85	0	0.00	34.85	1	4,426	0.02%
2023/08/14	3	34.20	1	34.40	34.45	2	4,550	0.04%
2023/08/10	3	35.32	2	35.45	35.40	1	4,741	0.02%
2023/08/01	1	39.25	1	39.00	39.15	0	4,892	0.00%
2023/07/31	9	39.71	1	39.15	39.15	8	4,954	0.16%
2023/07/28	1	40.05	1	39.90	39.90	0	5,099	0.00%
2023/07/27	1	40.20	1	40.40	40.45	0	5,096	0.00%
2023/07/26	1	39.65	1	40.30	39.75	0	5,089	0.00%
2023/07/25	2	39.65	1	39.70	39.60	1	5,107	0.02%
2023/07/24	1	39.10	1	39.30	39.40	0	5,107	0.00%
2023/07/21	5	40.05	0	0.00	40.10	5	5,091	0.10%
2023/07/20	1	40.25	1	41.05	40.80	0	5,113	0.00%
2023/07/19	0	0.00	1	40.60	40.00	-1	5,127	-0.02%
2023/07/18	10	41.00	0	0.00	40.15	10	5,194	0.19%
2023/07/14	2	41.78	2	41.25	41.25	0	5,904	0.00%
2023/07/13	3	41.70	0	0.00	41.50	3	5,946	0.05%
2023/07/12	6	42.40	0	0.00	42.05	6	5,992	0.10%
2023/07/11	6	42.45	0	0.00	42.10	6	6,128	0.10%
2023/07/10	1	42.70	0	0.00	42.45	1	6,131	0.02%
2023/07/07	2	43.78	2	43.38	43.10	0	6,198	0.00%
2023/07/06	0	0.00	5	45.10	45.30	-5	6,206	-0.08%
2023/07/05	3	45.80	0	0.00	45.55	3	6,179	0.05%
2023/07/04	0	0.00	8	45.55	45.55	-8	6,114	-0.13%
2023/07/03	0	0.00	5	45.74	45.35	-5	6,039	-0.08%
2023/06/29	1	44.10	5	43.85	43.90	-4	5,909	-0.07%
2023/06/28	0	0.00	1	43.35	43.25	-1	5,876	-0.02%
2023/06/27	6	43.26	2	43.05	43.05	4	5,870	0.07%
2023/06/26	9	44.73	16	44.18	43.95	-7	5,812	-0.12%
2023/06/21	30	45.31	9	44.68	45.05	21	5,673	0.37%
2023/06/20	0	0.00	11	42.90	42.70	-11	5,357	-0.21%
2023/06/19	7	42.13	0	0.00	42.50	7	5,310	0.13%
2023/06/16	7	42.16	2	41.78	41.85	5	5,255	0.10%
2023/06/14	3	42.50	0	0.00	42.40	3	5,159	0.06%
2023/06/09	2	42.90	2	42.75	42.75	0	5,135	0.00%
2023/06/08	1	44.00	3	44.43	43.80	-2	5,065	-0.04%
2023/06/07	3	43.35	1	43.50	43.20	2	4,933	0.04%
2023/06/06	0	0.00	16	43.93	43.95	-16	4,808	-0.33%
2023/06/05	0	0.00	4	43.21	42.90	-4	4,731	-0.08%
2023/06/02	4	42.65	0	0.00	42.35	4	4,735	0.08%
2023/06/01	0	0.00	21	43.02	43.25	-21	4,749	-0.44%
2023/05/31	1	42.65	0	0.00	42.40	1	4,545	0.02%
2023/05/29	0	0.00	1	41.85	41.75	-1	4,490	-0.02%
2023/05/26	0	0.00	1	41.70	41.00	-1	4,527	-0.02%
2023/05/23	0	0.00	11	41.24	41.60	-11	4,677	-0.24%
2023/05/22	1	41.20	4	41.46	41.60	-3	4,624	-0.06%
2023/05/19	19	39.97	16	40.26	40.30	3	4,515	0.07%
2023/05/18	21	40.63	3	40.62	40.50	18	4,443	0.41%
2023/05/17	8	41.00	7	40.65	40.60	1	4,302	0.02%
2023/05/16	1	38.80	1	39.05	38.95	0	4,083	0.00%
2023/05/15	0	0.00	1	38.20	38.30	-1	4,023	-0.02%
2023/05/12	1	38.10	2	37.93	38.10	-1	4,004	-0.02%
2023/05/11	2	38.33	2	38.90	37.60	0	3,987	0.00%
2023/05/10	3	38.62	0	0.00	38.45	3	3,927	0.08%
2023/05/09	2	39.25	14	38.91	39.55	-12	3,851	-0.31%
2023/05/08	1	39.05	0	0.00	38.75	1	3,758	0.03%
2023/05/05	1	38.25	1	38.35	38.30	0	3,720	0.00%
2023/05/04	10	38.63	25	38.96	38.95	-15	3,654	-0.41%
2023/05/03	1	37.10	4	37.05	37.05	-3	3,480	-0.09%
2023/05/02	1	37.55	0	0.00	37.50	1	3,473	0.03%
2023/04/28	1	37.30	0	0.00	37.35	1	3,468	0.03%
2023/04/27	0	0.00	17	37.41	37.45	-17	3,434	-0.50%
2023/04/26	2	37.10	0	0.00	37.20	2	3,407	0.06%
2023/04/25	3	37.28	1	36.95	36.90	2	3,382	0.06%
2023/04/24	6	38.07	3	37.70	37.70	3	3,331	0.09%
2023/04/21	14	38.02	35	37.93	37.50	-21	3,281	-0.64%
2023/04/20	15	39.36	4	38.58	38.50	11	3,166	0.35%
2023/04/19	31	42.07	4.1	41.78	41.25	26.9	2,923	0.92%
2023/04/18	20	41.50	3	41.50	41.50	17	2,349	0.72%
2023/04/17	3	37.87	2	37.60	37.75	1	2,264	0.04%
2023/04/14	0	0.00	10	38.00	37.90	-10	2,165	-0.46%
2023/04/13	0	0.00	1	36.30	36.25	-1	1,988	-0.05%
2023/04/12	1	36.85	0	0.00	36.80	1	1,947	0.05%
2023/04/11	1	34.90	0	0.00	36.40	1	1,843	0.05%
2023/04/10	0	0.00	6	33.89	34.60	-6	1,719	-0.35%
2023/03/29	0	0.00	1	34.45	34.65	-1	1,665	-0.06%
2023/03/28	1	34.15	1	34.70	34.30	0	1,666	0.00%
2023/03/24	1	35.50	0	0.00	35.30	1	1,629	0.06%
2023/03/23	2	35.30	0	0.00	35.15	2	1,604	0.12%
2023/03/16	1	34.75	0	0.00	34.10	1	1,501	0.07%
2023/03/10	3	34.47	0	0.00	34.50	3	1,357	0.22%
2023/03/09	11	35.66	0	0.00	35.50	11	1,311	0.84%
2023/03/08	2	36.20	0	0.00	36.10	2	1,277	0.16%
2023/03/07	1	36.70	0	0.00	36.75	1	1,226	0.08%
2023/03/06	12	36.65	0	0.00	36.50	12	1,156	1.04%
2023/03/01	1	33.70	0	0.00	33.75	1	1,000	0.10%
2023/02/24	7	34.09	0	0.00	34.20	7	970	0.72%
2023/02/22	0	0.00	1	33.35	33.95	-1	712	-0.14%
2023/02/21	1	31.80	0	0.00	31.75	1	604	0.17%
2023/02/16	0	0.00	3	31.17	31.20	-3	612	-0.49%
2023/02/10	1	30.65	0	0.00	30.70	1	632	0.16%
2023/02/09	1	30.90	0	0.00	30.80	1	639	0.16%
2023/02/08	0	0.00	1	31.45	31.25	-1	639	-0.16%
2023/02/03	1	31.05	0	0.00	31.35	1	634	0.16%
2023/02/01	0	30.60	0	0.00	30.60	0	659	0.00%
2023/01/31	0	0.00	4	30.45	30.60	-4	665	-0.60%
2022/11/17	0	0.00	1	31.10	31.55	-1	1,091	-0.09%
2022/11/11	0	0.00	1	30.70	30.60	-1	1,247	-0.08%
2022/11/04	1	29.75	0	0.00	29.90	1	1,279	0.08%
2022/11/01	0	0.00	1	29.10	29.05	-1	1,267	-0.08%
2022/10/28	1	28.25	0	0.00	28.10	1	1,268	0.08%
2022/09/12	0	0.00	1	35.90	35.95	-1	1,209	-0.08%
2022/09/08	0	0.00	1	35.30	35.45	-1	1,213	-0.08%
2022/09/07	1	34.70	0	0.00	34.40	1	1,216	0.08%
2022/09/05	1	35.10	0	0.00	34.85	1	1,213	0.08%
2022/08/29	1	36.40	0	0.00	36.05	1	1,214	0.08%
2022/08/26	0	0.00	1	38.05	37.50	-1	1,183	-0.08%
2022/08/25	0	0.00	1	36.95	36.85	-1	1,090	-0.09%
2022/08/23	0	0.00	1	37.00	36.40	-1	1,050	-0.10%
2022/08/22	1	36.50	3	37.00	36.35	-2	1,010	-0.20%
2022/08/19	3	36.10	0	0.00	36.10	3	934	0.32%
2022/08/12	0	0.00	1	34.30	34.10	-1	880	-0.11%
2022/08/02	0	0.00	1	34.40	34.10	-1	931	-0.11%
2022/07/28	1	34.80	1	34.20	34.10	0	987	0.00%
2022/07/01	1	34.10	1	33.10	32.35	0	1,134	0.00%
2022/06/30	0	0.00	0.2	34.65	34.65	-0.2	1,123	-0.02%
2022/06/21	0	0.00	1	33.50	34.15	-1	1,096	-0.09%
2022/06/20	0.2	33.15	0	0.00	33.00	0.2	1,104	0.02%
2022/06/14	0	0.00	2	34.00	34.40	-2	1,112	-0.18%
2022/06/09	0	0.00	1	34.90	34.80	-1	1,132	-0.09%
2022/06/07	0.1	35.70	0	0.00	35.20	0.1	1,149	0.01%
2022/06/06	0	0.00	0.4	34.05	34.80	-0.4	1,115	-0.04%
2022/06/01	1	34.45	0	0.00	33.95	1	1,155	0.09%
2022/05/24	0	0.00	10	33.10	33.00	-10	1,248	-0.80%
2022/05/23	1	33.00	0	0.00	32.90	1	1,242	0.08%
2022/05/20	1	32.75	0	0.00	33.25	1	1,251	0.08%
2022/05/17	1	32.45	0	0.00	32.45	1	1,254	0.08%
2022/05/13	7	31.95	0	0.00	31.95	7	1,262	0.55%
2022/05/12	1	31.00	1	31.20	30.85	0	1,262	0.00%
2022/05/10	0.2	31.70	0	0.00	31.90	0.2	1,230	0.02%
2022/05/09	5.2	32.02	0	0.00	31.85	5.2	1,214	0.43%
2022/04/18	3	36.33	0	0.00	36.15	3	1,246	0.24%
2022/04/12	1	35.80	0	0.00	35.85	1	1,604	0.06%
2022/04/06	1	36.00	0	0.00	36.00	1	1,573	0.06%
2022/03/29	1	37.20	0	0.00	37.15	1	1,599	0.06%
2022/02/16	2	39.30	0	0.00	39.30	2	1,934	0.10%
2022/02/15	1	39.50	0	0.00	39.25	1	1,945	0.05%
2022/01/24	1	39.90	0	0.00	40.25	1	2,360	0.04%
2022/01/21	0	0.00	26	40.10	40.10	-26	2,545	-1.02%
2022/01/14	1	40.80	0	0.00	40.70	1	2,925	0.03%
2022/01/12	3	42.65	1	41.90	41.80	2	2,903	0.07%
2022/01/10	1	43.00	0	0.00	42.70	1	2,863	0.03%
2022/01/07	3	44.95	12	45.62	43.70	-9	2,813	-0.32%
2022/01/05	0	0.00	1	43.10	43.00	-1	2,521	-0.04%
2022/01/04	0	0.00	2	42.95	42.80	-2	2,535	-0.08%
2022/01/03	2	43.30	1	43.25	42.70	1	2,526	0.04%
2021/12/30	0	0.00	6	43.90	43.45	-6	2,520	-0.24%
2021/12/27	7	43.49	0	0.00	43.10	7	2,544	0.28%
2021/12/23	0	0.00	2	43.25	42.95	-2	2,583	-0.08%
2021/12/22	0	0.00	1	43.10	42.80	-1	2,585	-0.04%
2021/12/21	1	42.70	0	0.00	42.75	1	2,579	0.04%
2021/12/16	0	0.00	10	42.50	42.30	-10	2,562	-0.39%
2021/12/15	1	41.35	0	0.00	41.35	1	2,564	0.04%
2021/12/14	2	41.85	0	0.00	41.60	2	2,646	0.08%
2021/12/13	12	42.69	8	43.20	42.50	4	2,648	0.15%
2021/12/10	8	41.90	0	0.00	41.85	8	2,631	0.30%
2021/12/03	0	0.00	0.3	40.65	40.55	-0.3	2,645	-0.01%
2021/12/02	0	0.00	1	40.05	40.25	-1	2,646	-0.04%
2021/12/01	1	40.10	0	0.00	40.45	1	2,639	0.04%
2021/11/30	0.1	40.55	0	0.00	39.50	0.1	2,641	0.00%
2021/11/29	1.2	39.89	0	0.00	39.90	1.2	2,644	0.05%
2021/11/26	1	41.00	6.2	41.40	40.90	-5.2	2,624	-0.20%
2021/11/24	1	41.95	0	0.00	41.95	1	2,581	0.04%
2021/11/23	0.2	41.80	5	41.90	41.80	-4.8	2,568	-0.19%
2021/11/22	0	0.00	1	42.05	42.25	-1	2,566	-0.04%
2021/11/15	5	41.97	0	0.00	41.85	5	2,433	0.21%
2021/11/12	1	40.90	0	0.00	41.30	1	2,409	0.04%
2021/11/03	2	41.25	0	0.00	41.30	2	2,493	0.08%
2021/11/02	1	42.80	1	41.90	40.75	0	2,478	0.00%
2021/11/01	1	43.45	2	43.50	43.20	-1	2,378	-0.04%
2021/10/29	2	42.75	1	42.70	42.50	1	2,209	0.05%
2021/10/28	6	39.98	3	43.05	44.30	3	2,034	0.15%
2021/10/25	0	0.00	2	41.20	41.05	-2	1,805	-0.11%
2021/10/22	0	0.00	2	38.15	38.25	-2	1,700	-0.12%
2021/10/20	5	38.09	2	38.15	37.95	3	1,724	0.17%
2021/10/15	1	37.30	1	37.40	37.35	0	1,774	0.00%
2021/10/14	0	0.00	3	37.27	37.05	-3	1,798	-0.17%
2021/10/13	1	37.15	0	0.00	37.10	1	1,809	0.06%
2021/10/07	4	38.20	4	38.36	38.95	0	1,828	0.00%
2021/10/06	1	37.85	0	0.00	37.75	1	1,851	0.05%
2021/10/05	0	0.00	1	38.60	38.60	-1	1,845	-0.05%
2021/10/04	0	0.00	2	39.05	39.00	-2	1,870	-0.11%
2021/10/01	0	0.00	1	38.70	38.45	-1	1,908	-0.05%
2021/09/24	0	0.00	1	37.50	37.30	-1	1,926	-0.05%
2021/09/22	1	37.35	0	0.00	37.20	1	2,133	0.05%
2021/09/17	1	38.15	0	0.00	38.75	1	2,113	0.05%
2021/09/16	0	0.00	5	38.50	38.40	-5	2,034	-0.25%
2021/09/15	1	38.05	0	0.00	38.00	1	2,029	0.05%
2021/09/10	8	37.98	3	38.35	38.10	5	2,081	0.24%
2021/09/08	0	0.00	10	37.35	36.85	-10	2,092	-0.48%
2021/09/07	0	0.00	5	39.00	38.90	-5	2,062	-0.24%
2021/09/06	0	0.00	1	39.45	39.00	-1	2,083	-0.05%
2021/09/01	0	0.00	5	40.10	39.95	-5	2,137	-0.23%
2021/08/31	4	39.25	0	0.00	39.40	4	2,149	0.19%
2021/08/30	6	39.46	0	0.00	39.40	6	2,176	0.28%
2021/08/20	0	0.00	10	38.55	38.30	-10	2,358	-0.42%
2021/08/19	1	38.75	20	38.85	38.60	-19	2,385	-0.80%
2021/08/17	1	39.75	1	39.25	38.70	0	2,442	0.00%
2021/08/06	1	42.90	0	0.00	42.85	1	2,716	0.04%
2021/08/04	3	43.15	0	0.00	43.00	3	3,226	0.09%
2021/08/02	2	42.95	0	0.00	43.00	2	3,511	0.06%
2021/07/27	3	44.55	1	44.55	43.65	2	4,514	0.04%
2021/07/26	1	44.05	0	0.00	44.00	1	4,858	0.02%
2021/07/22	5	44.43	0	0.00	44.20	5	5,665	0.09%
2021/07/16	0	0.00	5	45.40	45.40	-5	6,246	-0.08%
2021/07/14	5	45.40	2	45.45	45.30	3	6,380	0.05%
2021/07/13	1	45.20	2	44.98	44.95	-1	6,548	-0.02%
2021/07/12	0	0.00	5	45.05	45.00	-5	6,614	-0.08%
2021/07/08	17	45.43	3	45.90	45.30	14	6,699	0.21%
2021/07/01	0	0.00	1	47.10	46.15	-1	6,973	-0.01%
2021/06/30	43	46.72	1	46.55	46.60	42	6,982	0.60%
2021/06/29	7	47.82	82	47.78	46.95	-75	6,981	-1.07%
2021/06/25	1	46.60	0	0.00	46.45	1	7,048	0.01%
2021/06/24	1	46.45	3	46.75	46.35	-2	7,075	-0.03%
2021/06/18	0	0.00	5	46.50	46.25	-5	7,147	-0.07%
2021/06/16	4	46.19	0	0.00	45.60	4	7,202	0.06%
2021/06/08	10	45.85	0	0.00	45.90	10	7,324	0.14%
2021/06/07	31	45.26	0	0.00	45.95	31	7,389	0.42%
2021/06/04	40	46.50	1	46.30	46.25	39	7,465	0.52%
2021/06/01	6	47.30	0	0.00	47.30	6	7,887	0.08%
2021/05/26	1	45.40	15	45.10	45.10	-14	9,360	-0.15%
2021/05/25	11	45.38	11	45.35	45.35	0	9,336	0.00%
2021/05/21	19	44.77	25	44.65	44.65	-6	9,294	-0.06%
2021/05/20	16	45.60	15	44.20	44.20	1	9,300	0.01%
2021/05/19	10	44.55	10	45.55	45.55	0	9,265	0.00%
2021/05/18	2	44.00	0	0.00	45.30	2	9,254	0.02%
2021/05/17	9	44.63	0	0.00	43.40	9	9,214	0.10%
2021/05/14	25	49.57	36	48.68	48.20	-11	9,147	-0.12%
2021/05/13	27	50.26	20	48.75	48.70	7	9,073	0.08%
2021/05/12	22	51.24	22	50.29	50.20	0	8,880	0.00%
2021/05/10	16	52.67	0	0.00	52.10	16	8,381	0.19%
2021/05/07	1	50.10	4	50.60	51.80	-3	8,306	-0.04%
2021/05/05	0	0.00	1	50.50	49.10	-1	8,057	-0.01%
2021/05/04	8	49.64	0	0.00	49.45	8	7,886	0.10%
2021/05/03	0	0.00	5	54.58	54.30	-5	7,340	-0.07%
2021/04/29	0	0.00	1	55.10	54.20	-1	7,002	-0.01%
2021/04/28	12	55.61	6	56.03	55.40	6	6,796	0.09%
2021/04/27	2	52.30	4	55.73	56.70	-2	6,320	-0.03%
2021/04/26	3	51.17	6	51.50	51.60	-3	5,953	-0.05%
2021/04/23	3	51.10	3	50.60	50.70	0	5,875	0.00%
2021/04/21	1	50.70	3	51.73	50.60	-2	5,941	-0.03%
2021/04/19	5	52.20	5	52.00	51.10	0	5,832	0.00%
2021/04/15	10	49.90	11	50.12	49.55	-1	5,648	-0.02%
2021/04/14	2	48.05	0	0.00	47.75	2	5,601	0.04%
2021/04/13	0	0.00	2	49.80	48.65	-2	5,604	-0.04%
2021/04/09	1	51.90	1	50.30	49.50	0	5,567	0.00%
2021/04/08	0	0.00	1	52.40	52.20	-1	5,458	-0.02%
2021/03/31	2	50.10	0	0.00	50.20	2	5,278	0.04%
2021/03/30	3	51.17	0	0.00	50.90	3	5,252	0.06%
2021/03/22	0	0.00	1	50.30	50.50	-1	5,131	-0.02%
2021/03/19	1	49.80	0	0.00	49.55	1	5,117	0.02%
2021/03/11	0	0.00	1	50.30	50.70	-1	5,268	-0.02%
2021/03/09	1	51.40	0	0.00	51.30	1	5,193	0.02%
2021/03/08	0	0.00	1	50.30	49.85	-1	5,083	-0.02%
2021/03/04	1	49.55	2	49.50	50.20	-1	4,909	-0.02%
2021/03/02	4	49.60	4	48.64	48.10	0	4,671	0.00%
2021/02/26	9	49.40	11	49.87	50.20	-2	4,017	-0.05%
2021/02/22	1	45.10	0	0.00	45.80	1	3,448	0.03%
2021/01/25	0	0.00	1	43.60	43.55	-1	3,784	-0.03%
2021/01/22	1	42.90	0	0.00	43.15	1	3,775	0.03%
2021/01/15	0	0.00	3	46.50	45.65	-3	3,672	-0.08%
2021/01/13	3	45.10	0	0.00	44.65	3	3,498	0.09%
2021/01/06	0	0.00	150	45.64	45.55	-150	3,535	-4.24%	大賣/鉅額交易
2020/12/31	1	46.70	0	0.00	46.30	1	3,479	0.03%
2020/12/17	0	0.00	5	45.55	45.85	-5	3,335	-0.15%
2020/12/16	0	0.00	9	44.18	44.35	-9	3,283	-0.27%
2020/12/14	3	43.80	3	44.70	44.70	0	3,329	0.00%
2020/12/11	1	45.80	0	0.00	44.20	1	3,371	0.03%
2020/12/07	1	48.05	1	47.95	48.10	0	3,192	0.00%
2020/12/02	1	48.20	1	48.10	48.00	0	3,185	0.00%
2020/12/01	1	47.05	0	0.00	47.45	1	3,154	0.03%
2020/11/27	3	46.65	0	0.00	46.70	3	3,468	0.09%
2020/11/26	0	0.00	1	46.25	46.45	-1	3,661	-0.03%
2020/11/24	3	45.95	0	0.00	45.90	3	3,694	0.08%
2020/11/10	0	0.00	3	46.63	46.10	-3	4,035	-0.07%
2020/11/09	2	46.70	0	0.00	46.35	2	4,039	0.05%
2020/11/06	1	48.45	0	0.00	48.20	1	3,974	0.03%
2020/11/02	0	0.00	2	49.05	49.05	-2	4,324	-0.05%
2020/10/22	0	0.00	1	52.00	52.10	-1	6,157	-0.02%
2020/10/21	0	0.00	1	51.90	51.40	-1	6,167	-0.02%
2020/10/19	1	51.50	1	52.30	51.90	0	6,246	0.00%
2020/10/15	1	51.20	0	0.00	52.50	1	6,494	0.02%
2020/09/18	1	52.30	2	52.70	53.00	-1	6,713	-0.01%
2020/09/17	2	52.40	2	52.80	52.30	0	6,733	0.00%
2020/09/16	1	51.70	0	0.00	51.80	1	6,734	0.01%
2020/09/15	0	0.00	3	51.73	52.80	-3	6,707	-0.04%
2020/09/08	1	49.85	0	0.00	50.00	1	6,791	0.01%
2020/09/04	3	51.93	2	52.20	52.60	1	7,056	0.01%
2020/09/03	1	54.00	2	53.70	53.30	-1	7,034	-0.01%
2020/09/02	9	54.46	9	54.79	53.60	0	6,995	0.00%
2020/09/01	1	53.50	0	0.00	54.10	1	6,747	0.01%
2020/08/31	1	49.65	2	49.40	49.20	-1	6,630	-0.02%
2020/08/27	2	50.20	2	50.20	49.90	0	6,667	0.00%
2020/08/24	1	50.50	1	50.40	50.40	0	6,799	0.00%
2020/08/19	6	54.08	2	53.95	53.20	4	6,765	0.06%
2020/08/18	1	53.60	1	53.90	53.70	0	6,689	0.00%
2020/08/17	0	0.00	4	54.10	53.50	-4	6,637	-0.06%
2020/08/14	11	53.69	7	53.43	53.90	4	6,688	0.06%
2020/08/13	3	53.50	3	53.00	53.00	0	6,593	0.00%
2020/08/10	1	54.50	0	0.00	54.70	1	6,424	0.02%
2020/08/07	19	55.47	15	57.87	55.10	4	6,362	0.06%
2020/08/06	3	57.50	3	57.40	58.40	0	6,139	0.00%
2020/08/05	0	0.00	8	57.46	58.00	-8	6,004	-0.13%
2020/08/04	0	0.00	2	57.35	57.50	-2	5,790	-0.03%
2020/08/03	2	53.80	5	54.78	56.20	-3	5,322	-0.06%
2020/07/31	0	0.00	1	51.90	51.90	-1	4,519	-0.02%
2020/07/30	0	0.00	2	47.50	47.20	-2	4,277	-0.05%
2020/07/29	0	0.00	1	46.10	46.25	-1	4,222	-0.02%
2020/07/28	0	0.00	11	44.84	44.50	-11	4,215	-0.26%
2020/07/27	1	46.20	0	0.00	45.15	1	4,237	0.02%
2020/07/23	1	48.40	1	47.05	47.15	0	4,253	0.00%
2020/07/22	1	47.95	0	0.00	47.80	1	4,254	0.02%
2020/07/21	0	0.00	2	47.55	47.70	-2	4,074	-0.05%
2020/07/20	0	0.00	2	45.83	45.85	-2	3,959	-0.05%
2020/07/15	1	45.75	3	45.08	44.80	-2	4,078	-0.05%
2020/07/13	0	0.00	2	45.25	45.90	-2	4,265	-0.05%
2020/07/10	0	0.00	4	44.85	44.85	-4	4,348	-0.09%
2020/07/07	3	47.15	3	47.33	46.80	0	4,490	0.00%
2020/07/06	1	47.95	0	0.00	47.75	1	4,560	0.02%
2020/07/02	2	47.30	0	0.00	47.35	2	4,543	0.04%
2020/07/01	0	0.00	2	48.15	47.30	-2	4,521	-0.04%
2020/06/24	0	0.00	2	46.65	46.80	-2	4,460	-0.04%
2020/06/23	5	46.48	0	0.00	45.90	5	4,455	0.11%
2020/06/22	7	46.33	6	46.63	46.60	1	4,438	0.02%
2020/06/16	1	45.50	0	0.00	45.60	1	4,417	0.02%
2020/06/15	1	45.95	0	0.00	45.00	1	4,478	0.02%
2020/06/12	8	45.71	3	45.30	46.50	5	4,474	0.11%
2020/06/11	4	46.01	7	47.24	46.30	-3	4,393	-0.07%
2020/06/10	6	45.23	0	0.00	45.30	6	4,204	0.14%
2020/06/09	2	44.75	0	0.00	44.85	2	4,267	0.05%
2020/06/08	16	46.06	5	45.73	45.30	11	4,328	0.25%
2020/06/05	1	46.05	5	45.07	45.85	-4	4,260	-0.09%
2020/06/04	2	44.03	2	44.15	44.20	0	4,175	0.00%
2020/06/03	1	45.55	1	44.45	44.65	0	4,185	0.00%
2020/06/02	7	45.05	0	0.00	45.00	7	4,107	0.17%
2020/06/01	0	0.00	2	43.35	43.45	-2	3,947	-0.05%
2020/05/27	0	0.00	1	43.20	42.80	-1	3,904	-0.03%
2020/05/19	0	0.00	11	40.34	41.45	-11	3,818	-0.29%
2020/05/18	6	39.59	0	0.00	39.35	6	3,856	0.16%
2020/05/14	2	40.83	0	0.00	40.60	2	3,874	0.05%
2020/05/12	0	0.00	2	42.35	42.75	-2	3,841	-0.05%
2020/05/11	5	42.45	5	42.75	42.40	0	3,838	0.00%
2020/05/08	5	42.25	0	0.00	41.85	5	3,837	0.13%
2020/05/07	5	41.75	5	42.05	41.85	0	3,836	0.00%
2020/05/04	0	0.00	40	41.31	40.90	-40	3,857	-1.04%
2020/04/29	0	0.00	1	42.70	42.50	-1	3,850	-0.03%
2020/04/28	0	0.00	1	43.10	42.45	-1	3,845	-0.03%
2020/04/27	2	42.40	1	42.60	42.75	1	3,893	0.03%
2020/04/24	1	41.15	1	41.30	41.30	0	3,820	0.00%
2020/04/22	0	0.00	2	40.10	41.25	-2	3,804	-0.05%
2020/04/21	2	40.25	0	0.00	39.80	2	3,766	0.05%
2020/04/20	0	0.00	1	42.35	42.20	-1	3,695	-0.03%
2020/04/17	1	43.00	1	42.90	41.60	0	3,670	0.00%
2020/04/15	2	41.80	0	0.00	41.00	2	3,469	0.06%
2020/04/09	14	38.90	13	39.02	38.55	1	3,263	0.03%
2020/03/24	0	0.00	1	34.60	34.00	-1	2,911	-0.03%
2020/03/13	1	38.15	1	38.70	39.05	0	2,719	0.00%
2020/03/02	1	45.20	0	0.00	45.20	1	2,432	0.04%
2020/02/27	1	46.05	0	0.00	44.85	1	2,427	0.04%
2020/02/26	0	0.00	2	46.50	46.40	-2	2,382	-0.08%
2020/02/25	2	47.00	0	0.00	46.90	2	2,365	0.08%
2020/02/20	4	47.88	0	0.00	47.80	4	2,337	0.17%
2020/02/17	1	48.30	2	48.35	48.30	-1	2,334	-0.04%
2020/02/11	1	46.30	1	46.20	46.35	0	2,854	0.00%
2020/02/07	10	45.38	0	0.00	45.30	10	3,249	0.31%
2020/02/06	1	46.60	0	0.00	46.75	1	3,275	0.03%
2020/02/05	20	46.19	0	0.00	46.10	20	3,350	0.60%
2020/02/04	1	45.95	0	0.00	47.40	1	3,391	0.03%
2020/01/31	10	47.50	0	0.00	47.50	10	3,623	0.28%
2020/01/30	5	48.13	1	48.30	48.00	4	4,256	0.09%
2020/01/08	4	53.23	0	0.00	52.60	4	5,326	0.08%
2020/01/06	3	55.87	0	0.00	55.60	3	5,675	0.05%
2020/01/03	3	57.30	0	0.00	56.60	3	5,665	0.05%
2020/01/02	1	57.50	0	0.00	57.70	1	5,681	0.02%
2019/12/30	0	0.00	1	56.70	56.70	-1	5,737	-0.02%
2019/12/25	0	0.00	1	56.20	56.50	-1	5,675	-0.02%
2019/12/24	1	55.80	0	0.00	55.70	1	5,699	0.02%
2019/12/23	1	56.60	0	0.00	56.40	1	5,716	0.02%
2019/12/19	0	0.00	3	56.40	56.50	-3	5,743	-0.05%
2019/12/16	0	0.00	1	56.30	56.90	-1	5,898	-0.02%
2019/12/11	0	0.00	1	57.40	57.10	-1	5,931	-0.02%
2019/12/10	0	0.00	1	57.20	57.60	-1	5,945	-0.02%
2019/11/28	1	56.40	1	56.30	56.10	0	6,059	0.00%
2019/11/25	1	55.60	0	0.00	55.70	1	6,379	0.02%
2019/11/20	2	55.30	0	0.00	55.10	2	6,689	0.03%
2019/11/19	0	0.00	30	56.40	56.30	-30	6,725	-0.45%
2019/11/18	1	56.10	11	56.30	56.10	-10	6,827	-0.15%
2019/11/14	20	55.10	0	0.00	55.00	20	6,901	0.29%
2019/11/11	23	56.63	0	0.00	55.80	23	7,019	0.33%
2019/11/08	5	60.32	50	61.20	60.10	-45	6,897	-0.65%
2019/11/07	0	0.00	8	63.89	62.80	-8	6,827	-0.12%
2019/11/06	0	0.00	8	68.71	66.30	-8	6,655	-0.12%
2019/11/05	8	67.94	0	0.00	67.20	8	6,493	0.12%
2019/11/04	0	0.00	1	67.40	67.70	-1	6,517	-0.02%
2019/11/01	0	0.00	1	66.70	67.60	-1	6,488	-0.02%
2019/10/31	8	66.21	4	66.60	66.30	4	6,466	0.06%
2019/10/30	30	67.15	3	66.87	67.20	27	6,403	0.42%
2019/10/29	34	68.70	16	67.09	67.70	18	6,323	0.28%
2019/10/28	10	64.00	1	63.80	63.80	9	5,741	0.16%
2019/10/25	1	62.90	0.2	62.60	62.50	0.8	5,747	0.01%
2019/10/24	0	0.00	2	63.10	63.20	-2	5,844	-0.03%
2019/10/22	6	63.32	62	64.57	63.00	-56	5,810	-0.96%
2019/10/21	0.2	62.80	0	0.00	62.80	0.2	5,646	0.00%
2019/10/17	0	0.00	3	62.10	62.10	-3	5,546	-0.05%
2019/10/16	44	62.81	42	65.20	61.40	2	5,476	0.04%
2019/10/15	3	63.83	4	62.90	64.20	-1	5,053	-0.02%
2019/10/09	5	57.50	0	0.00	57.60	5	4,676	0.11%
2019/10/08	1	58.90	0	0.00	57.80	1	4,685	0.02%
2019/10/07	0	0.00	1	57.70	58.00	-1	4,676	-0.02%
2019/10/04	0	0.00	1	57.60	56.80	-1	4,681	-0.02%
2019/09/20	0	0.00	1	59.00	57.80	-1	5,158	-0.02%
2019/09/18	0	0.00	1	57.80	57.20	-1	5,058	-0.02%
2019/09/16	0	0.00	2	57.60	57.60	-2	5,045	-0.04%
2019/09/12	1	57.80	3	58.20	57.80	-2	5,051	-0.04%
2019/09/05	2	57.00	0	0.00	56.80	2	5,029	0.04%
2019/09/04	4	57.05	0	0.00	57.40	4	5,006	0.08%
2019/08/30	1	56.80	0	0.00	56.80	1	5,006	0.02%
2019/08/29	40	58.63	2	58.10	58.00	38	4,901	0.78%
2019/08/28	0	0.00	2	59.70	59.20	-2	4,787	-0.04%
2019/08/27	7	58.57	7	59.03	59.50	0	4,670	0.00%
2019/08/23	0	0.00	2	57.80	57.90	-2	4,476	-0.04%
2019/08/22	2	57.90	0	0.00	57.20	2	4,483	0.04%
2019/08/21	1	56.70	1	57.20	57.50	0	4,433	0.00%
2019/08/20	2	56.85	0	0.00	55.80	2	4,345	0.05%
2019/08/16	1	56.20	0	0.00	56.10	1	4,274	0.02%
2019/08/15	0	0.00	2	55.90	56.30	-2	4,212	-0.05%
2019/08/13	15	55.40	11	55.09	55.90	4	3,973	0.10%
2019/08/12	1	55.00	1	55.20	55.30	0	3,906	0.00%
2019/08/08	1	53.50	0	0.00	53.40	1	3,809	0.03%
2019/08/07	0	0.00	1	52.20	52.20	-1	3,784	-0.03%
2019/08/06	0	0.00	1	51.60	52.20	-1	3,783	-0.03%
2019/08/05	1	50.00	1	51.30	50.00	0	3,728	0.00%
2019/08/02	0	0.00	2	52.40	52.30	-2	3,701	-0.05%
2019/08/01	1	54.60	0	0.00	54.40	1	3,686	0.03%
2019/07/31	1	54.80	0	0.00	55.60	1	3,662	0.03%
2019/07/30	1	54.00	1	54.70	54.20	0	3,576	0.00%
2019/07/26	10	54.20	3	54.20	55.00	7	3,490	0.20%
2019/07/23	1	52.50	0	0.00	52.40	1	3,432	0.03%
2019/07/17	3	53.80	1	54.10	53.30	2	3,537	0.06%
2019/07/08	1	54.40	0	0.00	53.00	1	4,095	0.02%
2019/07/04	1	53.30	1	52.30	52.40	0	4,054	0.00%
2019/07/03	1	51.90	2	52.20	51.10	-1	3,897	-0.03%
2019/07/02	0	0.00	1	51.60	51.90	-1	3,988	-0.03%
2019/07/01	0	0.00	25	50.40	50.70	-25	3,962	-0.63%
2019/06/28	1	49.65	0	0.00	49.55	1	4,010	0.02%
2019/06/26	10	49.75	0	0.00	49.70	10	4,161	0.24%
2019/06/25	2	50.85	25	50.80	50.00	-23	4,187	-0.55%
2019/06/21	1	50.40	1	49.85	49.35	0	4,231	0.00%
2019/06/19	0	0.00	1	50.60	50.30	-1	4,375	-0.02%
2019/06/18	0	0.00	1	49.90	49.60	-1	4,492	-0.02%
2019/06/17	4	51.53	3	50.57	50.10	1	4,685	0.02%
2019/06/12	5	49.20	0	0.00	49.20	5	5,318	0.09%
2019/06/05	0	0.00	1	49.55	49.00	-1	5,527	-0.02%
2019/06/04	16	49.38	1	49.40	49.30	15	5,692	0.26%
2019/06/03	20	49.28	0	0.00	49.25	20	5,750	0.35%
2019/05/30	0	0.00	1	51.00	49.75	-1	5,885	-0.02%
2019/05/29	1	50.60	12	49.85	50.40	-11	5,846	-0.19%
2019/05/28	0	0.00	1	49.25	49.00	-1	5,787	-0.02%
2019/05/24	1	48.00	0	0.00	47.70	1	5,805	0.02%
2019/05/23	10	48.90	0	0.00	49.00	10	5,822	0.17%
2019/05/20	3	48.88	0	0.00	48.75	3	6,404	0.05%
2019/05/17	0	0.00	1	50.20	50.00	-1	6,443	-0.02%
2019/05/14	1	49.60	1	51.10	51.80	0	6,759	0.00%
2019/05/13	0	0.00	1	52.00	51.00	-1	6,863	-0.01%
2019/05/10	2	54.10	0	0.00	52.90	2	6,886	0.03%
2019/05/09	1	54.60	0	0.00	53.60	1	6,898	0.01%
2019/05/08	0	0.00	1	55.30	55.00	-1	6,883	-0.01%
2019/05/07	2	56.50	3	56.03	56.10	-1	6,955	-0.01%
2019/05/06	1	56.00	0	0.00	55.90	1	6,964	0.01%
2019/04/29	1	55.00	0	0.00	55.40	1	6,868	0.01%
2019/04/26	1	57.50	0	0.00	57.10	1	6,828	0.01%
2019/04/24	1	58.70	0	0.00	58.70	1	6,943	0.01%
2019/04/23	0	0.00	1	59.60	59.90	-1	6,911	-0.01%
2019/04/17	3	59.73	0	0.00	59.60	3	6,917	0.04%
2019/04/16	3	60.33	0	0.00	60.60	3	6,899	0.04%
2019/04/15	1	61.50	0	0.00	61.10	1	6,995	0.01%
2019/04/12	0	0.00	21	58.24	59.60	-21	6,710	-0.31%
2019/04/11	0	0.00	14	58.90	58.00	-14	6,682	-0.21%
2019/04/10	0	0.00	17	60.21	59.40	-17	6,618	-0.26%
2019/04/09	1	60.00	0	0.00	60.30	1	6,559	0.02%
2019/04/08	22	62.17	1	62.00	61.70	21	6,502	0.32%
2019/04/02	40	60.30	12	59.68	59.60	28	6,346	0.44%
2019/04/01	0	0.00	1	58.20	59.40	-1	6,285	-0.02%
2019/03/29	1	58.10	3	58.00	58.20	-2	6,159	-0.03%
2019/03/26	3	57.93	1	57.60	57.60	2	6,158	0.03%
2019/03/25	1	57.20	0	0.00	57.50	1	6,139	0.02%
2019/03/22	1	60.50	3	60.50	59.10	-2	6,089	-0.03%
2019/03/21	0	0.00	3	60.57	60.50	-3	6,019	-0.05%
2019/03/19	0	0.00	2	60.45	60.10	-2	5,852	-0.03%
2019/03/18	2	56.00	0	0.00	55.50	2	5,334	0.04%
2019/03/13	0	0.00	1	55.20	55.00	-1	5,895	-0.02%
2019/03/12	1	54.80	0	0.00	54.50	1	5,936	0.02%
2019/03/08	4	54.75	1	55.00	54.30	3	6,167	0.05%
2019/03/07	0	0.00	4	53.80	53.00	-4	6,259	-0.06%
2019/03/06	0	0.00	2	54.20	54.60	-2	6,341	-0.03%
2019/02/26	1	52.80	1	53.30	52.50	0	6,482	0.00%
2019/02/25	0	0.00	31	54.10	53.20	-31	6,681	-0.46%
2019/02/22	0	0.00	24	54.17	53.50	-24	6,774	-0.35%
2019/02/21	2	56.20	1	55.00	54.40	1	6,807	0.01%
2019/02/19	0	0.00	22	53.28	53.70	-22	6,603	-0.33%
2019/02/14	2	55.10	3	54.47	53.10	-1	7,195	-0.01%
2019/02/13	17	54.00	17	54.40	52.20	0	7,106	0.00%
2019/02/12	0	0.00	7	54.00	54.20	-7	7,212	-0.10%
2019/01/30	10	51.90	0	0.00	50.90	10	7,254	0.14%
2019/01/29	1	51.80	1	51.30	51.80	0	7,308	0.00%
2019/01/28	3	51.97	3	51.80	51.60	0	7,372	0.00%
2019/01/22	1	49.70	0	0.00	49.40	1	7,930	0.01%
2019/01/21	10	49.85	0	0.00	49.60	10	8,009	0.12%
2019/01/17	5	49.75	0	0.00	49.35	5	8,256	0.06%
2019/01/16	1	51.70	0	0.00	51.80	1	8,237	0.01%
2019/01/15	1	51.10	0	0.00	50.70	1	8,293	0.01%
2019/01/10	0	0.00	4	51.10	51.20	-4	8,559	-0.05%
2019/01/07	1	49.65	2	50.40	50.30	-1	8,570	-0.01%
2019/01/04	4	47.76	3	47.68	48.50	1	8,513	0.01%
2019/01/03	1	47.30	0	0.00	46.60	1	8,602	0.01%
2019/01/02	1	47.70	0	0.00	47.50	1	8,809	0.01%
2018/12/28	0	0.00	1	48.50	48.30	-1	8,878	-0.01%
2018/12/27	0	0.00	1	48.70	48.00	-1	9,013	-0.01%
2018/12/24	3	47.85	0	0.00	47.85	3	9,394	0.03%
2018/12/22	0	0.00	2	48.65	48.30	-2	9,637	-0.02%
2018/12/21	10	46.80	10	47.53	49.00	0	9,683	0.00%
2018/12/20	0	0.00	1	47.10	47.00	-1	9,656	-0.01%
2018/12/18	27	48.06	20	48.02	48.00	7	9,619	0.07%
2018/12/17	1	49.20	5	49.23	48.80	-4	9,591	-0.04%
2018/12/14	10	48.40	12	49.05	49.35	-2	9,598	-0.02%
2018/12/12	1	49.20	1	49.60	49.45	0	9,529	0.00%
2018/12/11	1	47.70	0	0.00	48.30	1	9,458	0.01%
2018/12/10	22	46.85	21	46.72	46.90	1	9,421	0.01%
2018/12/07	27	50.29	4	50.69	49.35	23	9,252	0.25%
2018/12/06	5	54.84	3	51.90	51.50	2	8,950	0.02%
2018/12/05	7	54.70	1	55.20	54.90	6	8,793	0.07%
2018/12/04	11	56.27	0	0.00	56.00	11	8,855	0.12%
2018/12/03	5	54.46	8	54.53	56.10	-3	8,835	-0.03%
2018/11/30	3	53.13	15	53.83	52.90	-12	8,718	-0.14%
2018/11/29	3	52.60	2	52.50	52.00	1	8,458	0.01%
2018/11/28	10	51.60	2	51.20	51.90	8	8,366	0.10%
2018/11/27	1	50.40	2	50.70	51.00	-1	8,404	-0.01%
2018/11/26	1	49.20	0	0.00	49.40	1	8,372	0.01%
2018/11/23	1	48.90	0	0.00	48.70	1	8,377	0.01%
2018/11/22	4	51.65	3	53.13	50.60	1	8,321	0.01%
2018/11/21	3	53.20	1	53.10	53.10	2	8,119	0.02%
2018/11/20	0	0.00	6	52.65	52.70	-6	8,002	-0.07%
2018/11/19	0	0.00	2	54.10	53.40	-2	7,924	-0.03%
2018/11/16	3	52.23	5	52.74	51.60	-2	7,764	-0.03%
2018/11/15	2	51.95	1	53.30	52.40	1	7,696	0.01%
2018/11/14	3	52.10	8	51.85	52.50	-5	7,556	-0.07%
2018/11/13	1	49.50	6	49.76	49.50	-5	7,234	-0.07%
2018/11/09	0	0.00	1	48.55	48.90	-1	6,990	-0.01%
2018/11/08	1	47.30	0	0.00	47.05	1	6,783	0.01%
2018/11/07	1	47.85	0	0.00	47.95	1	6,736	0.01%
2018/11/05	3	46.85	1	46.80	47.40	2	6,588	0.03%
2018/11/02	4	47.86	2	48.23	48.20	2	6,511	0.03%
2018/10/30	0	0.00	1	48.20	48.50	-1	6,028	-0.02%
2018/10/26	4	46.90	0	0.00	46.00	4	6,001	0.07%
2018/10/25	5	48.78	0	0.00	48.45	5	5,967	0.08%
2018/10/23	1	51.60	5	51.70	50.70	-4	5,973	-0.07%
2018/10/22	5	52.14	3	52.50	52.30	2	6,050	0.03%
2018/10/19	7	50.49	0	0.00	50.70	7	5,930	0.12%
2018/10/16	3	48.27	0	0.00	48.10	3	6,125	0.05%
2018/10/15	1	47.20	0	0.00	47.40	1	6,159	0.02%
2018/10/12	1	47.30	3	45.95	47.00	-2	6,344	-0.03%
2018/10/11	2	44.35	1	45.05	44.45	1	6,514	0.02%
2018/10/09	4	49.60	0	0.00	48.75	4	6,289	0.06%
2018/10/08	4	53.60	0	0.00	53.40	4	6,050	0.07%
2018/10/05	8	54.21	7	53.07	53.30	1	5,974	0.02%
2018/10/03	1	56.70	1	57.70	56.10	0	5,789	0.00%
2018/10/01	3	56.63	7	56.19	57.50	-4	5,482	-0.07%
2018/09/28	0	0.00	60	52.30	52.40	-60	5,263	-1.14%
2018/09/27	60	51.30	0	0.00	51.30	60	5,242	1.14%
2018/09/26	0	0.00	5	51.70	51.70	-5	5,240	-0.10%
2018/09/25	0	0.00	60	51.70	51.50	-60	5,224	-1.15%
2018/09/21	62	50.83	0	0.00	51.40	62	5,236	1.18%
2018/09/17	6	51.80	0	0.00	51.40	6	5,256	0.11%
2018/09/14	0	0.00	6	51.70	52.00	-6	5,238	-0.11%
2018/09/13	6	50.90	0	0.00	50.70	6	5,246	0.11%
2018/09/11	1	50.10	1	50.30	50.50	0	5,246	0.00%
2018/09/10	0	0.00	3	48.83	48.20	-3	5,217	-0.06%
2018/09/07	10	52.82	12	51.40	51.40	-2	5,124	-0.04%
2018/09/06	2	56.30	4	56.75	55.10	-2	5,042	-0.04%
2018/09/03	4	55.33	0	0.00	54.60	4	4,929	0.08%
2018/08/30	5	58.50	5	58.50	58.50	0	5,008	0.00%
2018/08/29	0	0.00	2	58.40	58.40	-2	5,200	-0.04%
2018/08/27	0	0.00	1	54.80	55.20	-1	5,241	-0.02%
2018/08/24	0	0.00	65	53.54	53.40	-65	5,258	-1.24%
2018/08/22	65	54.06	0	0.00	54.30	65	5,357	1.21%
2018/08/21	10	53.00	10	53.50	53.50	0	5,428	0.00%
2018/08/20	24	55.28	20	53.20	53.30	4	5,452	0.07%
2018/08/16	10	56.30	10	57.50	56.70	0	5,465	0.00%
2018/08/09	0	0.00	2	61.90	61.70	-2	5,699	-0.04%
2018/08/08	1	62.00	0	0.00	62.30	1	5,729	0.02%
2018/08/07	2	63.10	1	63.10	62.30	1	5,763	0.02%
2018/08/06	1	62.50	5	62.88	63.10	-4	5,704	-0.07%
2018/08/03	1	61.70	1	62.50	61.80	0	5,672	0.00%
2018/08/02	1	61.40	1	62.30	61.10	0	5,662	0.00%
2018/08/01	2	62.50	2	62.80	62.50	0	5,636	0.00%
2018/07/30	6	61.70	6	60.40	60.40	0	5,491	0.00%
2018/07/27	1	61.10	5	60.50	62.20	-4	5,676	-0.07%
2018/07/26	3	60.70	0	0.00	61.00	3	5,536	0.05%
2018/07/24	2	61.60	10	60.40	61.10	-8	5,503	-0.15%
2018/07/23	6	65.82	15	63.60	63.60	-9	5,308	-0.17%
2018/07/20	21	66.98	1	66.90	67.80	20	5,209	0.38%
2018/07/19	0	0.00	2	68.50	66.30	-2	5,284	-0.04%
2018/07/18	0	0.00	1	65.00	67.90	-1	5,321	-0.02%
2018/07/16	5	62.50	5	62.90	62.90	0	5,326	0.00%
2018/07/13	1	62.90	0	0.00	62.40	1	5,435	0.02%
2018/07/12	0	0.00	1	61.30	61.70	-1	5,790	-0.02%
2018/07/10	2	59.20	1	58.80	59.40	1	6,364	0.02%
2018/07/09	0	0.00	3	61.00	61.00	-3	6,770	-0.04%
2018/07/06	6	61.68	6	61.18	61.10	0	6,760	0.00%
2018/07/04	3	62.70	0	0.00	62.70	3	6,764	0.04%
2018/06/28	0	0.00	2	63.00	62.70	-2	6,809	-0.03%
2018/06/27	0	0.00	2	63.20	62.70	-2	6,849	-0.03%
2018/06/25	3	62.60	3	63.10	63.00	0	6,880	0.00%
2018/06/19	1	65.50	0	0.00	65.00	1	6,953	0.01%
2018/06/15	0	0.00	1	65.50	66.40	-1	6,975	-0.01%
2018/06/14	1	67.30	0	0.00	65.50	1	6,966	0.01%
2018/06/13	0	0.00	2	65.50	65.50	-2	7,088	-0.03%
2018/06/08	1	66.70	0	0.00	66.70	1	7,249	0.01%
2018/06/07	0	0.00	11	68.00	66.80	-11	7,316	-0.15%
2018/06/06	5	69.02	3	69.53	69.50	2	7,194	0.03%
2018/06/05	0	0.00	2	67.00	67.30	-2	7,006	-0.03%
2018/06/04	1	65.80	61	65.72	65.70	-60	7,034	-0.85%
2018/06/01	1	64.70	1	64.90	64.80	0	7,030	0.00%
2018/05/31	11	65.71	1	66.30	64.30	10	7,037	0.14%
2018/05/30	2	66.35	0	0.00	65.80	2	7,034	0.03%
2018/05/29	50	66.50	50	67.30	66.00	0	7,029	0.00%
2018/05/28	0	0.00	4	65.78	66.80	-4	6,988	-0.06%
2018/05/24	31	65.89	1	66.60	66.60	30	7,119	0.42%
2018/05/23	0	0.00	1	64.90	65.10	-1	7,096	-0.01%
2018/05/22	1	64.90	0	0.00	64.50	1	7,150	0.01%
2018/05/21	21	65.40	100	66.00	65.10	-79	7,327	-1.08%
2018/05/15	2	64.10	2	63.90	63.10	0	8,215	0.00%
2018/05/11	6	64.70	0	0.00	64.50	6	8,955	0.07%
2018/05/10	0	0.00	1	65.30	64.50	-1	9,567	-0.01%
2018/05/08	0	0.00	3	63.90	63.80	-3	10,168	-0.03%
2018/05/07	1	62.70	0	0.00	62.70	1	10,436	0.01%
2018/05/04	7	60.47	7	61.69	61.20	0	10,847	0.00%
2018/04/30	2	64.85	0	0.00	65.20	2	11,407	0.02%
2018/04/27	100	64.50	0	0.00	64.20	100	11,456	0.87%
2018/04/26	3	65.90	0	0.00	63.50	3	11,494	0.03%
2018/04/25	27	65.37	22	65.12	65.50	5	11,423	0.04%
2018/04/24	1	65.00	1	63.90	62.90	0	11,292	0.00%
2018/04/20	1	68.90	2	68.20	68.10	-1	10,952	-0.01%
2018/04/19	6	67.62	5	68.42	67.80	1	10,791	0.01%
2018/04/18	4	69.55	1	71.30	68.50	3	10,695	0.03%
2018/04/17	14	74.55	3	74.93	71.00	11	10,337	0.11%
2018/04/16	7	78.91	6	79.43	78.20	1	10,028	0.01%
2018/04/13	10	77.47	11	78.65	77.50	-1	9,783	-0.01%
2018/04/12	0	0.00	1	72.30	72.60	-1	9,424	-0.01%
2018/04/11	0	0.00	3	71.10	71.70	-3	9,583	-0.03%
2018/04/09	0	0.00	1	72.60	72.70	-1	9,556	-0.01%
2018/04/03	0	0.00	2	71.70	71.20	-2	9,530	-0.02%
2018/04/02	1	73.30	0	0.00	72.50	1	9,489	0.01%
2018/03/31	0	0.00	1	72.80	72.80	-1	9,492	-0.01%
2018/03/30	1	74.20	0	0.00	72.70	1	9,500	0.01%
2018/03/29	1	73.40	1	72.70	72.40	0	9,550	0.00%
2018/03/26	0	0.00	6	71.00	71.40	-6	9,514	-0.06%
2018/03/23	1	70.50	0	0.00	71.10	1	9,584	0.01%
2018/03/22	1	74.50	0	0.00	72.50	1	9,572	0.01%
2018/03/21	0	0.00	1	74.10	73.50	-1	9,582	-0.01%
2018/03/19	4	74.50	4	75.13	74.10	0	9,578	0.00%
2018/03/14	6	72.32	0	0.00	71.90	6	9,447	0.06%
2018/03/13	2	73.60	0	0.00	73.20	2	9,506	0.02%
2018/03/12	1	72.40	1	71.50	71.90	0	9,604	0.00%
2018/03/08	2	72.35	2	73.00	72.10	0	9,799	0.00%
2018/03/07	1	70.50	0	0.00	70.20	1	9,717	0.01%
2018/02/27	3	73.40	16	74.41	72.60	-13	9,849	-0.13%
2018/02/23	2	73.20	0	0.00	72.90	2	9,745	0.02%
2018/02/22	1	73.40	0	0.00	72.50	1	9,784	0.01%
2018/02/21	8	72.80	7	73.76	73.70	1	9,834	0.01%
2018/02/12	1	68.90	13	69.16	68.90	-12	9,840	-0.12%
2018/02/09	12	66.62	2	67.00	69.80	10	9,841	0.10%
2018/02/08	17	71.39	5	72.88	70.80	12	9,486	0.13%
2018/02/07	7	77.59	4	79.00	75.50	3	9,260	0.03%
2018/02/06	11	77.25	11	80.68	76.60	0	9,230	0.00%
2018/02/05	52	85.29	1	85.10	85.00	51	8,934	0.57%
2018/02/02	58	92.24	1	92.40	91.40	57	8,933	0.64%
2018/02/01	51	102.00	15	102.23	101.50	36	8,656	0.42%
2018/01/31	1	103.50	18	102.14	104.00	-17	8,489	-0.20%
2018/01/30	18	100.50	3	102.17	99.50	15	8,227	0.18%
2018/01/29	11	100.45	101	100.24	100.50	-90	8,091	-1.11%	大賣/
2018/01/26	0	0.00	2	97.25	96.80	-2	7,838	-0.03%
2018/01/25	4	96.30	8	94.79	94.70	-4	7,710	-0.05%
2018/01/24	6	92.85	8	92.64	92.90	-2	7,540	-0.03%
2018/01/23	0	0.00	1	89.80	88.30	-1	7,405	-0.01%
2018/01/22	0	0.00	4	88.78	88.70	-4	7,440	-0.05%
2018/01/19	5	86.70	0	0.00	86.70	5	7,471	0.07%
2018/01/18	1	87.60	1	88.20	86.70	0	7,480	0.00%
2018/01/17	1	86.70	1	87.00	87.60	0	7,547	0.00%
2018/01/16	1	87.60	5	87.78	87.60	-4	7,569	-0.05%
2018/01/10	1	86.00	0	0.00	84.50	1	7,841	0.01%
2018/01/09	1	85.80	0	0.00	85.80	1	7,898	0.01%
2018/01/08	2	87.80	3	88.40	87.20	-1	7,993	-0.01%
2018/01/05	14	89.39	10	87.70	87.20	4	7,976	0.05%
2018/01/03	0	0.00	2	84.60	84.40	-2	7,991	-0.03%