TPK-KY (3673)-元富-新興券商分點個股進出

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
41.55
漲跌
▼0.05
漲幅
-0.12%
成交量
1,463張
產業
上市光電類股
560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－元富-新興券商分點個股進出

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-新興券商分點個股進出
元富-新興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
2024/12/02	1	41.70	2	41.60	41.60	-1	4,103	-0.02%
2024/11/29	1	41.65	0	0.00	41.45	1	4,286	0.02%
2024/11/25	0	0.00	1	41.00	41.40	-1	4,898	-0.02%
2024/11/21	1	39.40	0	0.00	39.40	1	5,100	0.02%
2024/11/20	0	0.00	1	40.10	39.25	-1	5,122	-0.02%
2024/11/19	1	39.85	0	0.00	40.30	1	5,199	0.02%
2024/11/13	7	40.08	0	0.00	40.15	7	5,616	0.12%
2024/11/12	1	39.75	0	0.00	39.75	1	5,647	0.02%
2024/11/11	1	41.10	0	0.00	41.05	1	5,644	0.02%
2024/11/08	0	0.00	1	41.90	41.90	-1	5,664	-0.02%
2024/11/06	1	41.40	0	0.00	41.35	1	5,714	0.02%
2024/11/04	1	42.40	1	41.65	41.50	0	5,873	0.00%
2024/10/29	0	0.00	2	43.10	42.60	-2	6,102	-0.03%
2024/10/28	0	0.00	1	43.70	43.60	-1	6,135	-0.02%
2024/10/24	2	43.93	0	0.00	43.75	2	6,239	0.03%
2024/10/23	0	0.00	6	44.73	44.55	-6	6,305	-0.10%
2024/10/18	1	42.60	2	42.70	41.75	-1	6,791	-0.01%
2024/10/16	1	40.80	0	0.00	40.90	1	7,482	0.01%
2024/10/15	1	41.95	0	0.00	40.95	1	7,933	0.01%
2024/10/14	2	41.65	1	41.65	41.65	1	8,105	0.01%
2024/10/11	1	41.15	1	41.75	41.15	0	8,349	0.00%
2024/10/09	1	42.15	0	0.00	41.90	1	8,545	0.01%
2024/10/08	1	43.10	0	0.00	43.10	1	8,966	0.01%
2024/09/30	2	44.13	0	0.00	44.10	2	10,739	0.02%
2024/09/26	23.5	45.14	7	48.68	44.25	16.5	10,979	0.15%
2024/09/25	1	47.45	1	46.35	46.20	0	10,653	0.00%
2024/09/24	30	46.76	46	47.05	47.15	-16	10,545	-0.15%
2024/09/23	0	0.00	2	45.00	45.55	-2	10,257	-0.02%
2024/09/20	2.2	44.96	0	0.00	44.50	2.2	10,317	0.02%
2024/09/19	0	0.00	2	44.70	45.30	-2	10,291	-0.02%
2024/09/18	2	45.55	9	45.10	44.40	-7	10,302	-0.07%
2024/09/16	15	45.49	14	45.27	45.40	1	10,366	0.01%
2024/09/13	3	44.75	1	44.80	44.80	2	10,515	0.02%
2024/09/12	4	44.65	2.1	44.85	44.80	1.9	10,838	0.02%
2024/09/11	7	43.71	1	43.45	43.00	6	10,932	0.05%
2024/09/10	12	44.70	27	44.72	43.80	-15	10,881	-0.14%
2024/09/09	27	43.29	16	43.55	44.45	11	10,676	0.10%
2024/09/06	9	42.31	17	42.90	44.05	-8	10,580	-0.08%
2024/09/05	11	42.13	12	42.18	41.30	-1	10,445	-0.01%
2024/09/04	48.1	40.68	26	40.97	40.80	22.1	10,382	0.21%
2024/09/03	1	43.90	2	43.15	43.10	-1	10,305	-0.01%
2024/09/02	13	44.92	145	44.22	43.90	-132	10,247	-1.29%	大賣/鉅額交易
2024/08/30	11	44.26	13.3	44.78	45.20	-2.3	10,061	-0.02%
2024/08/29	19	43.71	18	43.34	44.10	1	9,874	0.01%
2024/08/28	29	44.22	4	43.66	43.95	25	9,786	0.26%
2024/08/27	8	42.01	23.3	42.60	42.80	-15.3	9,578	-0.16%
2024/08/26	20	42.41	10	42.56	42.35	10	9,446	0.11%
2024/08/23	6	39.51	1	40.05	40.05	5	9,270	0.05%
2024/08/22	1	40.35	18	40.37	40.25	-17	9,330	-0.18%
2024/08/21	22	41.15	2	40.75	40.75	20	9,298	0.22%
2024/08/20	1	40.90	10	41.07	40.85	-9	9,202	-0.10%
2024/08/19	27	41.02	16	40.80	40.85	11	9,193	0.12%
2024/08/16	9.1	41.37	34	41.19	41.35	-24.9	9,174	-0.27%
2024/08/15	39	39.82	6	39.48	39.70	33	9,047	0.36%
2024/08/14	15	38.48	0	0.00	38.35	15	8,848	0.17%
2024/08/13	95	38.21	1	37.80	38.10	94	8,812	1.07%
2024/08/12	1	38.40	5	38.85	38.35	-4	8,784	-0.05%
2024/08/09	14	38.68	3	38.00	38.00	11	8,759	0.13%
2024/08/08	1	39.00	1	38.40	38.40	0	8,682	0.00%
2024/08/07	2	39.15	1	39.35	39.35	1	8,632	0.01%
2024/08/06	1	39.55	2	37.43	37.65	-1	8,561	-0.01%
2024/08/05	1	39.05	0	0.00	39.05	1	8,450	0.01%
2024/08/02	0.5	43.70	0	0.00	43.35	0.5	8,364	0.01%
2024/08/01	1	46.75	1	45.90	45.90	0	8,303	0.00%
2024/07/31	1	44.35	1	44.60	44.20	0	8,205	0.00%
2024/07/30	2	43.25	3	43.33	43.60	-1	8,162	-0.01%
2024/07/29	0	43.10	3	44.33	43.05	-3	8,101	-0.04%
2024/07/26	2	44.85	2	44.50	44.20	0	8,037	0.00%
2024/07/23	3	46.77	0	0.00	46.35	3	7,975	0.04%
2024/07/22	3.3	48.00	6	47.22	47.05	-2.7	7,856	-0.03%
2024/07/19	4	51.40	1	50.00	49.80	3	7,632	0.04%
2024/07/18	11	52.27	14	51.92	51.90	-3	7,394	-0.04%
2024/07/17	27	54.11	15	53.56	53.30	12	7,207	0.17%
2024/07/16	9	52.61	13	52.79	53.90	-4	6,615	-0.06%
2024/07/15	34	49.67	55	49.66	49.00	-21	6,148	-0.34%
2024/07/12	4	49.80	4	49.79	49.85	0	5,947	0.00%
2024/07/11	11	49.43	21	49.40	48.80	-10	5,698	-0.18%
2024/07/10	31	49.57	34	49.45	48.80	-3	5,491	-0.05%
2024/07/09	32	51.48	23	51.43	48.55	9	5,037	0.18%
2024/07/08	7	48.25	4	48.74	49.05	3	3,958	0.08%
2024/07/05	5	44.82	7	44.31	44.60	-2	3,625	-0.06%
2024/07/04	12	43.20	7	43.80	43.60	5	3,482	0.14%
2024/07/03	17	42.43	26	42.51	42.70	-9	3,317	-0.27%
2024/07/02	1	39.80	1	40.60	40.65	0	3,086	0.00%
2024/07/01	3	40.18	2	40.18	40.00	1	3,111	0.03%
2024/06/28	0	0.00	1	40.40	40.35	-1	3,136	-0.03%
2024/06/27	2	39.88	2	41.13	40.45	0	3,188	0.00%
2024/06/26	20	41.02	16	41.12	40.25	4	3,157	0.13%
2024/06/25	2	38.93	3	40.30	40.90	-1	3,101	-0.03%
2024/06/24	4.1	39.57	2	39.63	39.25	2.1	3,048	0.07%
2024/06/21	2	40.60	2	40.93	40.40	0	3,045	0.00%
2024/06/20	6	40.84	2	39.65	40.85	4	2,940	0.14%
2024/06/19	20	39.99	11.4	40.25	40.15	8.6	2,757	0.31%
2024/06/18	1.4	39.40	35.1	38.65	39.40	-33.7	2,410	-1.40%
2024/06/17	1	37.35	0	0.00	37.35	1	2,200	0.05%
2024/06/11	0	0.00	1	36.70	36.50	-1	2,208	-0.05%
2024/06/07	3	37.15	0	0.00	37.05	3	2,209	0.14%
2024/06/06	5	37.35	0	0.00	37.00	5	2,236	0.22%
2024/06/05	6	37.42	0	0.00	37.30	6	2,283	0.26%
2024/06/04	21	37.79	1	37.75	37.65	20	2,318	0.86%
2024/06/03	0	0.00	1	38.25	38.25	-1	2,333	-0.04%
2024/05/31	0	0.00	10	39.00	38.40	-10	2,395	-0.42%
2024/05/30	10	38.25	1	38.25	38.25	9	2,402	0.37%
2024/05/29	1	38.80	0	0.00	38.80	1	2,388	0.04%
2024/05/28	0	0.00	13	38.77	39.45	-13	2,358	-0.55%
2024/05/27	2	37.05	14	37.80	37.55	-12	2,278	-0.53%
2024/05/24	10	37.20	0	0.00	37.05	10	2,275	0.44%
2024/05/23	6	37.43	0	0.00	37.15	6	2,281	0.26%
2024/05/22	2	38.75	5	38.88	38.30	-3	2,286	-0.13%
2024/05/21	0	0.00	1	37.40	37.50	-1	2,258	-0.04%
2024/05/17	0	0.00	1	36.80	37.10	-1	2,250	-0.04%
2024/05/16	3	37.00	0	0.00	37.15	3	2,292	0.13%
2024/05/15	0	0.00	19	37.19	36.65	-19	2,385	-0.80%
2024/05/13	2	36.25	0	0.00	36.60	2	2,391	0.08%
2024/05/10	1	36.60	1	37.00	36.90	0	2,410	0.00%
2024/05/08	0	0.00	1	37.10	37.05	-1	2,416	-0.04%
2024/05/07	5	37.10	0	0.00	36.80	5	2,439	0.20%
2024/05/06	5	37.75	5	38.00	37.80	0	2,436	0.00%
2024/05/03	1	38.50	2	37.40	37.40	-1	2,498	-0.04%
2024/04/29	0	0.00	2	38.90	38.95	-2	2,535	-0.08%
2024/04/26	5	36.80	5	37.80	37.75	0	2,507	0.00%
2024/04/25	0	0.00	1	36.80	36.70	-1	2,507	-0.04%
2024/04/24	1	36.55	0	0.00	37.15	1	2,521	0.04%
2024/04/22	1	36.35	0	0.00	36.00	1	2,579	0.04%
2024/04/19	10	36.48	1	35.80	36.30	9	2,585	0.35%
2024/04/18	1	37.50	1	37.70	37.70	0	2,577	0.00%
2024/04/17	0	37.10	2	37.40	37.00	-2	2,582	-0.08%
2024/04/16	1	37.30	4	37.36	37.25	-3	2,565	-0.12%
2024/04/15	1	38.20	1	38.70	38.05	0	2,557	0.00%
2024/04/12	2	38.88	0	0.00	38.80	2	2,563	0.08%
2024/04/11	3	39.43	2	39.73	39.45	1	2,603	0.04%
2024/04/10	0	0.00	8	40.21	40.35	-8	2,595	-0.31%
2024/04/09	1	38.40	2	38.80	38.60	-1	2,554	-0.04%
2024/04/08	1	38.70	20	38.75	38.65	-19	2,582	-0.74%
2024/04/03	23	39.39	2	39.75	39.10	21	2,546	0.82%
2024/04/02	1	38.75	5	38.62	38.60	-4	2,462	-0.16%
2024/04/01	0	0.00	8	37.96	38.10	-8	2,394	-0.33%
2024/03/29	0	36.60	2	36.75	36.85	-2	2,312	-0.09%
2024/03/28	4	37.21	4	37.18	36.90	0	2,288	0.00%
2024/03/27	5	36.36	17	36.49	36.45	-12	2,223	-0.54%
2024/03/26	13	35.93	20	37.20	35.95	-7	2,181	-0.32%
2024/03/25	0	0.00	2	36.20	36.25	-2	2,128	-0.09%
2024/03/22	0	0.00	1	35.10	35.65	-1	2,092	-0.05%
2024/03/19	0	0.00	0	34.35	34.25	0	2,012	0.00%
2024/03/12	0	0.00	0.2	34.77	35.05	-0.2	1,957	-0.01%
2024/03/11	5.2	33.87	0	0.00	33.85	5.2	1,933	0.27%
2024/03/08	0	0.00	1	35.15	34.90	-1	1,884	-0.05%
2024/03/06	2	34.60	0	0.00	34.85	2	1,813	0.11%
2024/03/05	0	35.45	2	35.95	35.05	-2	1,745	-0.11%
2024/03/04	4.2	35.03	0	0.00	35.00	4.2	1,724	0.24%
2024/03/01	1	35.35	0	0.00	35.15	1	1,712	0.06%
2024/02/29	5.2	34.81	0	0.00	34.95	5.2	1,718	0.30%
2024/02/27	5	35.30	0	0.00	35.00	5	1,737	0.29%
2024/02/26	0.4	35.53	0	0.00	35.30	0.4	1,740	0.02%
2024/02/23	11.2	36.45	0	0.00	35.65	11.2	1,730	0.65%
2024/02/22	5	36.65	0.1	36.55	36.70	4.9	1,706	0.29%
2024/02/21	5.1	36.82	0	0.00	36.65	5.1	1,699	0.30%
2024/02/20	2	36.88	0	0.00	36.95	2	1,699	0.12%
2024/02/19	0	0.00	6	37.53	37.50	-6	1,693	-0.35%
2024/02/16	1	37.20	16	36.86	37.35	-15	1,662	-0.90%
2024/02/15	1	34.65	1	34.80	34.60	0	1,558	0.00%
2024/02/05	20	34.50	0	0.00	34.45	20	1,549	1.29%
2024/02/02	68	35.22	0	0.00	34.80	68	1,537	4.42%
2024/01/31	1	35.75	0	0.00	35.70	1	1,501	0.07%
2024/01/30	13	36.65	0	0.00	36.15	13	1,491	0.87%
2024/01/29	0	0.00	5	36.95	36.90	-5	1,464	-0.34%
2024/01/26	6	36.44	6	37.61	36.35	0	1,447	0.00%
2024/01/25	1	36.30	8	36.95	36.50	-7	1,376	-0.51%
2024/01/24	35	36.88	37	37.04	36.70	-2	1,352	-0.15%
2024/01/23	1	35.25	0	0.00	35.30	1	1,301	0.08%
2024/01/22	1	35.35	0	0.00	35.30	1	1,299	0.08%
2024/01/19	2	35.70	0	0.00	35.60	2	1,289	0.16%
2024/01/18	2	35.05	3	35.47	35.70	-1	1,266	-0.08%
2024/01/17	3	36.15	0	0.00	34.80	3	1,249	0.24%
2024/01/16	3	36.15	0	0.00	36.10	3	1,219	0.25%
2024/01/15	0	0.00	10	36.20	36.25	-10	1,173	-0.85%
2024/01/12	10	35.90	13	36.23	35.35	-3	1,165	-0.26%
2024/01/10	5.2	35.83	0	0.00	35.05	5.2	1,136	0.45%
2024/01/09	5.4	35.82	1	36.25	35.80	4.4	1,132	0.38%
2024/01/08	1.6	36.71	0	0.00	36.50	1.6	1,113	0.14%
2024/01/05	1	38.20	1	37.30	37.40	0	1,096	0.00%
2024/01/04	1	36.95	1	37.80	37.05	0	1,012	0.00%
2024/01/03	0.5	37.60	0	0.00	37.25	0.5	972	0.05%
2024/01/02	1	38.20	3	38.17	38.10	-2	907	-0.22%
2023/12/29	0	0.00	5	36.50	36.20	-5	840	-0.60%
2023/12/28	1.5	35.95	0	0.00	36.50	1.5	829	0.18%
2023/12/27	1	35.45	0	0.00	35.85	1	808	0.12%
2023/12/25	1	34.95	1	34.90	34.85	0	793	0.00%
2023/12/22	0	0.00	1	34.40	34.30	-1	789	-0.13%
2023/12/21	1	34.65	0	0.00	34.45	1	789	0.13%
2023/12/20	0	0.00	4	34.55	34.55	-4	791	-0.51%
2023/12/19	0	0.00	4	34.43	34.40	-4	785	-0.51%
2023/12/18	5	35.50	0	0.00	35.05	5	801	0.62%
2023/12/15	9	35.36	2	35.85	35.30	7	808	0.87%
2023/12/13	0	0.00	2	35.00	34.70	-2	806	-0.25%
2023/12/12	1	35.20	0	0.00	35.15	1	829	0.12%
2023/12/08	2	34.80	0	0.00	34.75	2	840	0.24%
2023/12/06	0	36.00	0	0.00	35.50	0	843	0.00%
2023/12/05	0	0.00	1	36.15	36.00	-1	842	-0.12%
2023/12/04	0	0.00	2	36.00	35.85	-2	834	-0.24%
2023/12/01	0	0.00	1	35.70	35.50	-1	838	-0.12%
2023/11/28	2	35.30	0	0.00	35.60	2	870	0.23%
2023/11/20	5	35.40	0	0.00	35.35	5	835	0.60%
2023/11/17	0	0.00	2	34.95	35.20	-2	834	-0.24%
2023/11/16	0	0.00	0	34.65	34.85	0	842	0.00%
2023/11/13	0	32.90	0	0.00	33.10	0	848	0.00%
2023/11/02	0	0.00	1	32.40	32.50	-1	1,106	-0.09%
2023/10/31	0	0.00	1	32.65	32.05	-1	1,123	-0.09%
2023/10/27	2	32.05	1	32.20	31.95	1	1,160	0.09%
2023/10/26	1	32.10	0	0.00	32.00	1	1,190	0.08%
2023/10/17	0	0.00	5	33.95	33.75	-5	1,329	-0.38%
2023/10/06	1	34.10	0	0.00	34.05	1	1,538	0.06%
2023/10/02	0	0.00	1	34.20	34.20	-1	1,752	-0.06%
2023/09/28	7	33.56	1	33.65	33.65	6	1,796	0.33%
2023/09/26	1	33.70	0	0.00	33.75	1	1,952	0.05%
2023/09/25	0	0.00	2	34.05	34.20	-2	2,043	-0.10%
2023/09/22	8	33.70	0	0.00	33.70	8	2,088	0.38%
2023/09/21	1	33.25	1	33.30	33.40	0	2,131	0.00%
2023/09/18	1	34.30	0	0.00	34.60	1	2,360	0.04%
2023/09/15	1	34.95	0	0.00	34.55	1	2,680	0.04%
2023/09/11	1	34.50	0	0.00	34.55	1	2,926	0.03%
2023/09/07	2	35.10	0	0.00	35.10	2	2,994	0.07%
2023/09/01	1	34.90	1	35.10	35.20	0	3,496	0.00%
2023/08/31	1	34.60	0	0.00	34.65	1	3,607	0.03%
2023/08/18	1	34.60	0	0.00	34.35	1	4,239	0.02%
2023/08/17	1	34.10	1	34.30	34.85	0	4,286	0.00%
2023/08/16	2	34.20	2	34.35	34.50	0	4,380	0.00%
2023/08/14	0	0.00	2	34.00	34.45	-2	4,550	-0.04%
2023/08/11	3	35.45	0	0.00	35.30	3	4,726	0.06%
2023/08/10	3	35.43	3	35.45	35.40	0	4,741	0.00%
2023/08/08	1	38.10	0	0.00	38.10	1	4,665	0.02%
2023/08/07	0	0.00	2	38.70	38.85	-2	4,715	-0.04%
2023/08/02	1	38.30	1	38.40	38.35	0	4,876	0.00%
2023/08/01	2	38.95	0	0.00	39.15	2	4,892	0.04%
2023/07/31	2	39.15	3	39.80	39.15	-1	4,954	-0.02%
2023/07/27	0	0.00	1	40.40	40.45	-1	5,096	-0.02%
2023/07/21	2	40.10	0	0.00	40.10	2	5,091	0.04%
2023/07/19	0	0.00	6	40.50	40.00	-6	5,127	-0.12%
2023/07/18	4	40.69	1	40.85	40.15	3	5,194	0.06%
2023/07/17	1	42.10	0	0.00	41.80	1	5,365	0.02%
2023/07/14	3	41.55	0	0.00	41.25	3	5,904	0.05%
2023/07/13	9	41.86	0	0.00	41.50	9	5,946	0.15%
2023/07/11	1	42.15	0	0.00	42.10	1	6,128	0.02%
2023/07/07	64	43.35	64	43.75	43.10	0	6,198	0.00%
2023/07/06	1	45.45	11	45.58	45.30	-10	6,206	-0.16%
2023/07/05	7	46.02	11	45.67	45.55	-4	6,179	-0.06%
2023/07/04	0	0.00	3	45.60	45.55	-3	6,114	-0.05%
2023/07/03	15	45.80	2	44.90	45.35	13	6,039	0.22%
2023/06/30	2	44.30	0	0.00	44.30	2	5,949	0.03%
2023/06/29	1	43.90	59.5	43.92	43.90	-58.5	5,909	-0.99%
2023/06/28	30	43.39	0	0.00	43.25	30	5,876	0.51%
2023/06/27	20	43.21	8	43.31	43.05	12	5,870	0.20%
2023/06/26	18	44.09	2	44.63	43.95	16	5,812	0.28%
2023/06/21	21	44.17	61	44.61	45.05	-40	5,673	-0.71%
2023/06/20	14	42.58	15	42.56	42.70	-1	5,357	-0.02%
2023/06/19	11	40.95	19	41.26	42.50	-8	5,310	-0.15%
2023/06/16	5	41.89	1	41.55	41.85	4	5,255	0.08%
2023/06/15	2	42.68	2	42.53	42.65	0	5,181	0.00%
2023/06/13	0	0.00	7	42.96	42.70	-7	5,169	-0.14%
2023/06/12	1	42.90	11.3	42.93	42.80	-10.3	5,144	-0.20%
2023/06/09	7	43.10	0	0.00	42.75	7	5,135	0.14%
2023/06/08	17.8	44.20	5	44.24	43.80	12.8	5,065	0.25%
2023/06/07	12	44.28	0	0.00	43.20	12	4,933	0.24%
2023/06/06	1	44.05	7	43.23	43.95	-6	4,808	-0.12%
2023/06/05	1	42.80	0	0.00	42.90	1	4,731	0.02%
2023/06/02	3	42.55	5	42.69	42.35	-2	4,735	-0.04%
2023/06/01	7	43.24	12	43.51	43.25	-5	4,749	-0.11%
2023/05/31	0	0.00	8	42.44	42.40	-8	4,545	-0.18%
2023/05/30	0	0.00	5	42.00	42.00	-5	4,518	-0.11%
2023/05/29	12	42.02	1	41.70	41.75	11	4,490	0.25%
2023/05/26	0	0.00	3	41.17	41.00	-3	4,527	-0.07%
2023/05/25	0	0.00	1	41.75	41.60	-1	4,639	-0.02%
2023/05/23	10	41.88	14	41.96	41.60	-4	4,677	-0.09%
2023/05/22	9	41.62	6	41.75	41.60	3	4,624	0.06%
2023/05/19	1	40.20	4	40.08	40.30	-3	4,515	-0.07%
2023/05/18	5	40.93	8	40.64	40.50	-3	4,443	-0.07%
2023/05/17	4	40.56	11	40.73	40.60	-7	4,302	-0.16%
2023/05/16	4	39.04	8	38.91	38.95	-4	4,083	-0.10%
2023/05/15	17	38.10	1	38.20	38.30	16	4,023	0.40%
2023/05/12	2	37.80	3	38.05	38.10	-1	4,004	-0.02%
2023/05/11	7	38.06	7	37.81	37.60	0	3,987	0.00%
2023/05/10	2	38.58	2	38.55	38.45	0	3,927	0.00%
2023/05/09	6	38.91	0	0.00	39.55	6	3,851	0.16%
2023/05/08	2	38.98	1	39.00	38.75	1	3,758	0.03%
2023/05/05	6	38.33	6	38.33	38.30	0	3,720	0.00%
2023/05/04	19	38.56	21	38.97	38.95	-2	3,654	-0.05%
2023/04/28	3	37.57	1	37.90	37.35	2	3,468	0.06%
2023/04/27	0	36.90	10	37.45	37.45	-10	3,434	-0.29%
2023/04/26	1	37.00	0	0.00	37.20	1	3,407	0.03%
2023/04/25	9	37.03	1	37.35	36.90	8	3,382	0.24%
2023/04/24	3	37.83	4	38.25	37.70	-1	3,331	-0.03%
2023/04/21	9	38.13	6	38.02	37.50	3	3,281	0.09%
2023/04/20	35	39.74	20	39.40	38.50	15	3,166	0.47%
2023/04/19	13	41.99	16	42.09	41.25	-3	2,923	-0.10%
2023/04/18	0	0.00	91	41.50	41.50	-91	2,349	-3.87%
2023/04/17	98	37.68	0	0.00	37.75	98	2,264	4.33%
2023/04/14	6	38.29	3	37.87	37.90	3	2,165	0.14%
2023/04/13	5	36.34	40	36.86	36.25	-35	1,988	-1.76%
2023/04/12	15	36.60	0	0.00	36.80	15	1,947	0.77%
2023/04/11	27	36.44	3	36.32	36.40	24	1,843	1.30%
2023/04/10	1	33.85	1	34.75	34.60	0	1,719	0.00%
2023/04/07	1	34.10	0	0.00	33.95	1	1,695	0.06%
2023/04/06	0	35.20	0	0.00	34.05	0	1,688	0.00%
2023/03/31	0	34.50	0	0.00	34.25	0	1,679	0.00%
2023/03/27	0	0.00	1	35.20	35.00	-1	1,634	-0.06%
2023/03/24	1	35.60	1	35.45	35.30	0	1,629	0.00%
2023/03/22	10	35.60	5	35.55	35.30	5	1,593	0.31%
2023/03/20	2	34.40	7	34.76	34.75	-5	1,534	-0.33%
2023/03/17	2	34.35	0	0.00	34.35	2	1,525	0.13%
2023/03/16	10	34.55	0	0.00	34.10	10	1,501	0.67%
2023/03/14	4	35.25	7	35.54	35.00	-3	1,453	-0.21%
2023/03/13	7	35.54	6	35.14	35.60	1	1,411	0.07%
2023/03/09	4	35.80	4	35.55	35.50	0	1,311	0.00%
2023/03/08	1	36.25	2	36.45	36.10	-1	1,277	-0.08%
2023/03/07	0	0.00	2	36.93	36.75	-2	1,226	-0.16%
2023/03/06	3	36.58	4	35.84	36.50	-1	1,156	-0.09%
2023/03/03	0	0.00	6	34.09	34.10	-6	1,046	-0.57%
2023/03/02	6	34.01	0	0.00	33.90	6	1,037	0.58%
2023/03/01	2	33.70	3	33.82	33.75	-1	1,000	-0.10%
2023/02/24	13	34.13	10	34.17	34.20	3	970	0.31%
2023/02/23	12	34.83	14	34.99	35.05	-2	888	-0.23%
2023/02/22	25	33.47	20	33.86	33.95	5	712	0.70%
2023/02/14	0	0.00	2	30.90	30.85	-2	624	-0.32%
2023/02/03	0	0.00	1	31.50	31.35	-1	634	-0.16%
2023/02/02	0	0.00	1	31.00	31.05	-1	627	-0.16%
2022/12/19	0	0.00	0	30.50	30.35	0	856	0.00%
2022/12/16	1	30.15	0	0.00	30.30	1	867	0.12%
2022/12/14	0	0.00	1	31.00	30.80	-1	880	-0.11%
2022/12/09	2	30.43	0	0.00	30.40	2	885	0.23%
2022/12/08	0	0.00	8	30.65	30.55	-8	888	-0.90%
2022/12/06	2	31.20	0	0.00	30.80	2	891	0.22%
2022/12/05	1	31.90	0	0.00	31.90	1	886	0.11%
2022/11/24	0	0.00	1	31.65	31.45	-1	923	-0.11%
2022/11/22	0	30.85	0	0.00	31.05	0	963	0.00%
2022/11/11	45	30.99	0	0.00	30.60	45	1,247	3.61%
2022/11/10	0	0.00	1	30.30	30.35	-1	1,242	-0.08%
2022/11/07	1	30.10	0	0.00	30.10	1	1,274	0.08%
2022/10/28	1	28.60	0	0.00	28.10	1	1,268	0.08%
2022/10/27	1	29.70	0	0.00	29.70	1	1,228	0.08%
2022/10/21	2	30.10	0	0.00	29.80	2	1,222	0.16%
2022/10/14	0	0.00	2	31.28	31.65	-2	1,210	-0.17%
2022/10/13	1	29.80	0	30.35	29.80	1	1,219	0.08%
2022/10/12	3	30.83	0	0.00	31.05	3	1,210	0.25%
2022/09/28	1	31.25	0	0.00	30.60	1	1,169	0.09%
2022/09/13	4	35.90	0	0.00	35.60	4	1,197	0.33%
2022/09/08	5	35.21	1	35.20	35.45	4	1,213	0.33%
2022/09/07	0	0.00	1	34.95	34.40	-1	1,216	-0.08%
2022/09/06	1	34.85	0	0.00	34.55	1	1,214	0.08%
2022/08/31	0	0.00	10	36.45	36.35	-10	1,185	-0.84%
2022/08/24	0	0.00	1	36.35	36.00	-1	1,069	-0.09%
2022/08/22	0	0.00	4	36.56	36.35	-4	1,010	-0.40%
2022/08/19	0	0.00	4	35.50	36.10	-4	934	-0.43%
2022/08/17	0	0.00	3	33.65	33.80	-3	873	-0.34%
2022/08/16	1	34.10	0	0.00	33.90	1	879	0.11%
2022/08/15	2	33.75	0	0.00	33.80	2	882	0.23%
2022/08/12	8	34.38	0	0.00	34.10	8	880	0.91%
2022/08/11	0	0.00	1	35.25	35.35	-1	859	-0.12%
2022/08/05	1	34.30	0	0.00	34.35	1	873	0.11%
2022/07/29	1	34.30	0	0.00	34.30	1	982	0.10%
2022/07/27	0	0.00	1	34.65	34.70	-1	983	-0.10%
2022/07/26	1	33.85	0	0.00	33.85	1	978	0.10%
2022/07/21	0	0.00	1	33.70	33.65	-1	1,015	-0.10%
2022/07/19	0	0.00	2	34.70	34.85	-2	1,020	-0.20%
2022/07/07	1	33.10	0	0.00	33.30	1	1,042	0.10%
2022/07/05	0	0.00	1	33.00	33.15	-1	1,100	-0.09%
2022/07/01	1	33.05	1	33.90	32.35	0	1,134	0.00%
2022/06/30	1	34.90	1	34.95	34.65	0	1,123	0.00%
2022/06/20	1	34.00	0	0.00	33.00	1	1,104	0.09%
2022/06/17	0	0.00	1	34.65	34.65	-1	1,093	-0.09%
2022/06/07	0	0.00	1	35.60	35.20	-1	1,149	-0.09%
2022/06/06	1	34.90	0	0.00	34.80	1	1,115	0.09%
2022/06/02	0	0.00	7	33.75	34.00	-7	1,134	-0.62%
2022/05/31	7	34.12	0	0.00	34.25	7	1,156	0.61%
2022/05/30	0	0.00	7	34.00	34.05	-7	1,163	-0.60%
2022/05/27	7	33.95	0	0.00	33.70	7	1,185	0.59%
2022/05/23	1	33.10	0	0.00	32.90	1	1,242	0.08%
2022/05/12	1	30.45	1	30.80	30.85	0	1,262	0.00%
2022/05/10	1	31.90	0	0.00	31.90	1	1,230	0.08%
2022/05/09	1	31.70	0	0.00	31.85	1	1,214	0.08%
2022/04/26	1	35.15	1	35.10	35.10	0	1,183	0.00%
2022/04/25	1	35.15	0	0.00	35.05	1	1,181	0.08%
2022/04/20	1	36.75	0	0.00	36.55	1	1,204	0.08%
2022/04/11	10	36.20	0	0.00	36.10	10	1,606	0.62%
2022/03/16	2	36.20	0	0.00	36.35	2	1,713	0.12%
2022/03/14	2	37.20	0	0.00	37.30	2	1,737	0.12%
2022/03/07	0	37.80	0	0.00	36.90	0	1,716	0.00%
2022/03/04	2	37.80	0	0.00	37.80	2	1,706	0.12%
2022/03/02	1	37.90	0	0.00	37.90	1	1,749	0.06%
2022/03/01	1	38.40	0	0.00	38.40	1	1,756	0.06%
2022/02/25	2	38.45	0	0.00	38.45	2	1,758	0.11%
2022/02/22	2	39.65	0	0.00	39.65	2	1,779	0.11%
2022/02/21	0	0.00	1	40.70	40.45	-1	1,839	-0.05%
2022/02/16	1	39.55	0	0.00	39.30	1	1,934	0.05%
2022/02/15	0	0.00	3	39.47	39.25	-3	1,945	-0.15%
2022/01/21	2	40.50	4	40.30	40.10	-2	2,545	-0.08%
2022/01/19	2	40.80	11	40.85	40.90	-9	2,743	-0.33%
2022/01/17	1	41.05	0	0.00	41.05	1	2,929	0.03%
2022/01/14	0	0.00	2	40.75	40.70	-2	2,925	-0.07%
2022/01/13	1	41.80	0	0.00	41.80	1	2,904	0.03%
2022/01/10	2	42.70	0	0.00	42.70	2	2,863	0.07%
2022/01/07	2	44.53	4	45.25	43.70	-2	2,813	-0.07%
2022/01/06	1	43.75	0	0.00	44.00	1	2,553	0.04%
2021/12/29	2	43.40	0	0.00	43.50	2	2,512	0.08%
2021/12/23	0	0.00	1	43.50	42.95	-1	2,583	-0.04%
2021/12/22	0	0.00	1	42.90	42.80	-1	2,585	-0.04%
2021/12/16	1	42.40	1	41.95	42.30	0	2,562	0.00%
2021/12/14	2	42.00	1	41.65	41.60	1	2,646	0.04%
2021/12/13	1	42.95	2	42.55	42.50	-1	2,648	-0.04%
2021/12/10	1	41.90	0	0.00	41.85	1	2,631	0.04%
2021/12/09	1	42.15	0	0.00	41.90	1	2,626	0.04%
2021/12/08	0	0.00	1	42.10	41.60	-1	2,602	-0.04%
2021/12/03	1	40.30	0	0.00	40.55	1	2,645	0.04%
2021/11/17	1	40.60	0	0.00	40.65	1	2,472	0.04%
2021/11/15	0	0.00	0	42.00	41.85	0	2,433	0.00%
2021/11/09	1	41.10	0	0.00	40.85	1	2,422	0.04%
2021/11/02	1	40.50	0	0.00	40.75	1	2,478	0.04%
2021/11/01	1	43.80	2	43.65	43.20	-1	2,378	-0.04%
2021/10/29	7	42.92	3	42.80	42.50	4	2,209	0.18%
2021/10/28	0	0.00	12	44.09	44.30	-12	2,034	-0.59%
2021/10/26	1	40.25	0	0.00	39.95	1	1,849	0.05%
2021/10/14	1	37.25	1	37.25	37.05	0	1,798	0.00%
2021/10/06	1	38.10	0	0.00	37.75	1	1,851	0.05%
2021/10/04	0	0.00	1	38.70	39.00	-1	1,870	-0.05%
2021/10/01	0	0.00	1	39.20	38.45	-1	1,908	-0.05%
2021/09/30	1	38.70	1	38.60	38.95	0	1,909	0.00%
2021/09/17	1	38.95	2	38.58	38.75	-1	2,113	-0.05%
2021/09/15	3	38.25	0	0.00	38.00	3	2,029	0.15%
2021/09/08	1	37.60	0	0.00	36.85	1	2,092	0.05%
2021/09/02	0	0.00	1	39.95	39.05	-1	2,134	-0.05%
2021/09/01	1	39.65	0	0.00	39.95	1	2,137	0.05%
2021/08/30	1	39.40	0	0.00	39.40	1	2,176	0.05%
2021/08/26	1	39.45	0	0.00	39.50	1	2,203	0.05%
2021/08/17	2	39.20	0	0.00	38.70	2	2,442	0.08%
2021/08/11	4	40.18	0	0.00	39.80	4	2,508	0.16%
2021/08/10	2	41.68	0	0.00	41.50	2	2,514	0.08%
2021/08/06	1	43.00	0	0.00	42.85	1	2,716	0.04%
2021/08/05	3	42.82	2	42.90	42.85	1	2,900	0.03%
2021/08/03	1	42.40	11	42.55	42.45	-10	3,432	-0.29%
2021/08/02	1	42.80	0	0.00	43.00	1	3,511	0.03%
2021/07/27	2	44.15	0	0.00	43.65	2	4,514	0.04%
2021/07/26	1	44.15	0	0.00	44.00	1	4,858	0.02%
2021/07/23	10	44.80	0	0.00	44.80	10	5,104	0.20%
2021/07/21	1	44.15	0	0.00	43.70	1	6,053	0.02%
2021/07/20	1	44.50	0	0.00	44.35	1	6,129	0.02%
2021/07/19	1	45.00	0	0.00	44.95	1	6,169	0.02%
2021/07/16	2	45.35	0	0.00	45.40	2	6,246	0.03%
2021/07/13	1	45.10	0	0.00	44.95	1	6,548	0.02%
2021/07/09	2	44.43	0	0.00	44.65	2	6,681	0.03%
2021/07/08	5	45.48	0	0.00	45.30	5	6,699	0.07%
2021/07/07	1	46.40	0	0.00	46.20	1	6,695	0.01%
2021/07/05	1	46.90	0	0.00	46.80	1	6,838	0.01%
2021/07/01	10	46.45	10	46.47	46.15	0	6,973	0.00%
2021/06/29	0	0.00	3	47.48	46.95	-3	6,981	-0.04%
2021/06/23	0	0.00	3	46.27	46.60	-3	7,087	-0.04%
2021/06/18	1	46.45	2	46.48	46.25	-1	7,147	-0.01%
2021/06/15	1	46.05	0	0.00	46.10	1	7,209	0.01%
2021/06/11	0	0.00	1	46.35	46.10	-1	7,259	-0.01%
2021/06/08	1	45.95	0	0.00	45.90	1	7,324	0.01%
2021/06/07	1	45.10	2	46.55	45.95	-1	7,389	-0.01%
2021/06/02	2	46.95	0	0.00	46.65	2	7,765	0.03%
2021/06/01	0	0.00	3	47.12	47.30	-3	7,887	-0.04%
2021/05/31	1	46.10	2	46.53	46.10	-1	7,998	-0.01%
2021/05/28	0	0.00	3	46.25	46.20	-3	8,104	-0.04%
2021/05/27	2	44.90	1	45.10	44.85	1	8,750	0.01%
2021/05/25	5	45.59	0	0.00	45.35	5	9,336	0.05%
2021/05/24	1	45.25	0	0.00	45.35	1	9,303	0.01%
2021/05/20	2	45.23	1	46.30	44.20	1	9,300	0.01%
2021/05/18	1	45.30	0	0.00	45.30	1	9,254	0.01%
2021/05/17	1	43.40	0	0.00	43.40	1	9,214	0.01%
2021/05/14	1	48.20	0	0.00	48.20	1	9,147	0.01%
2021/05/13	4	49.95	0	0.00	48.70	4	9,073	0.04%
2021/05/12	11	49.83	3	51.97	50.20	8	8,880	0.09%
2021/05/11	2	51.60	6	51.08	51.00	-4	8,570	-0.05%
2021/05/10	3	52.00	5	52.50	52.10	-2	8,381	-0.02%
2021/05/07	2	52.40	1	51.40	51.80	1	8,306	0.01%
2021/05/06	3	49.83	1	49.55	49.55	2	8,117	0.02%
2021/05/05	2	50.80	4	49.70	49.10	-2	8,057	-0.02%
2021/05/04	12	52.45	6	55.32	49.45	6	7,886	0.08%
2021/05/03	4	54.25	5	54.86	54.30	-1	7,340	-0.01%
2021/04/28	15	55.55	7	54.84	55.40	8	6,796	0.12%
2021/04/27	0	0.00	27	56.32	56.70	-27	6,320	-0.43%
2021/04/26	5	51.30	4	51.28	51.60	1	5,953	0.02%
2021/04/23	2	50.90	1	51.00	50.70	1	5,875	0.02%
2021/04/22	1	49.50	1	51.40	49.50	0	5,964	0.00%
2021/04/21	1	50.50	0	0.00	50.60	1	5,941	0.02%
2021/04/19	1	52.00	2	51.80	51.10	-1	5,832	-0.02%
2021/04/16	0	0.00	4	50.63	49.85	-4	5,667	-0.07%
2021/04/15	3	49.95	1	49.90	49.55	2	5,648	0.04%
2021/04/13	1	49.00	0	0.00	48.65	1	5,604	0.02%
2021/04/09	3	50.55	0	0.00	49.50	3	5,567	0.05%
2021/04/08	0	0.00	6	52.30	52.20	-6	5,458	-0.11%
2021/04/07	0	0.00	1	51.40	51.50	-1	5,365	-0.02%
2021/04/06	0	0.00	1	50.80	50.80	-1	5,325	-0.02%
2021/04/01	0	0.00	2	50.40	50.40	-2	5,304	-0.04%
2021/03/31	2	50.45	0	0.00	50.20	2	5,278	0.04%
2021/03/30	1	50.30	3	51.40	50.90	-2	5,252	-0.04%
2021/03/29	0	0.00	1	50.00	50.30	-1	5,092	-0.02%
2021/03/26	1	49.70	1	50.00	49.70	0	5,076	0.00%
2021/03/25	0	0.00	17	49.68	50.10	-17	5,086	-0.33%
2021/03/23	3	50.03	0	0.00	49.70	3	5,191	0.06%
2021/03/22	0	0.00	1	50.60	50.50	-1	5,131	-0.02%
2021/03/19	1	50.00	3	49.65	49.55	-2	5,117	-0.04%
2021/03/16	1	49.55	1	49.75	49.30	0	5,242	0.00%
2021/03/11	5	50.17	0	0.00	50.70	5	5,268	0.09%
2021/03/10	5	50.36	1	50.20	50.30	4	5,244	0.08%
2021/03/09	16	51.14	3	51.00	51.30	13	5,193	0.25%
2021/03/08	1	50.40	2	50.03	49.85	-1	5,083	-0.02%
2021/03/05	16	50.89	16	50.18	49.15	0	5,033	0.00%
2021/03/04	0	0.00	2	49.33	50.20	-2	4,909	-0.04%
2021/03/03	2	48.65	3	49.15	49.10	-1	4,795	-0.02%
2021/03/02	125	49.99	122	50.23	48.10	3	4,671	0.06%	大買/大賣/
2021/02/26	4	49.13	17	48.81	50.20	-13	4,017	-0.32%
2021/02/18	3	44.00	0	0.00	44.55	3	3,467	0.09%
2021/01/28	1	43.00	0	0.00	42.80	1	3,810	0.03%
2021/01/26	1	43.65	0	0.00	43.15	1	3,780	0.03%
2021/01/20	1	43.65	0	0.00	43.45	1	3,747	0.03%
2020/12/24	0	0.00	1	45.65	45.65	-1	3,385	-0.03%
2020/12/23	0	0.00	1	45.70	45.00	-1	3,362	-0.03%
2020/12/22	0	0.00	8	46.24	45.60	-8	3,377	-0.24%
2020/12/21	1	46.50	0	0.00	46.60	1	3,399	0.03%
2020/12/10	0	0.00	1	47.55	46.55	-1	3,273	-0.03%
2020/12/07	8	48.10	7	48.25	48.10	1	3,192	0.03%
2020/12/04	0	0.00	1	48.20	47.50	-1	3,174	-0.03%
2020/12/03	1	47.55	0	0.00	47.30	1	3,190	0.03%
2020/12/02	0	0.00	7	48.07	48.00	-7	3,185	-0.22%
2020/12/01	0	0.00	2	46.88	47.45	-2	3,154	-0.06%
2020/11/30	2	46.48	5	46.60	46.80	-3	3,153	-0.10%
2020/11/27	5	46.65	0	0.00	46.70	5	3,468	0.14%
2020/11/23	1	46.30	0	0.00	46.30	1	3,682	0.03%
2020/11/20	1	46.05	0	0.00	46.20	1	3,695	0.03%
2020/11/17	4	46.01	0	0.00	45.75	4	3,721	0.11%
2020/11/12	2	45.73	0	0.00	45.55	2	3,977	0.05%
2020/11/11	1	46.35	0	0.00	46.55	1	3,953	0.03%
2020/11/10	2	46.20	0	0.00	46.10	2	4,035	0.05%
2020/11/09	11	46.91	0	0.00	46.35	11	4,039	0.27%
2020/11/06	10	48.61	4	48.78	48.20	6	3,974	0.15%
2020/11/05	1	50.90	0	0.00	50.90	1	3,849	0.03%
2020/10/28	2	49.90	0	0.00	49.60	2	5,864	0.03%
2020/10/13	0	0.00	6	50.53	50.50	-6	6,414	-0.09%
2020/10/12	2	49.13	0	0.00	49.00	2	6,383	0.03%
2020/10/08	0	0.00	1	50.10	49.85	-1	6,384	-0.02%
2020/10/06	0	0.00	1	50.10	50.00	-1	6,421	-0.02%
2020/09/25	12	49.23	10	49.58	47.65	2	6,644	0.03%
2020/09/24	1	49.60	0	0.00	49.05	1	6,633	0.02%
2020/09/22	1	50.70	1	51.40	51.00	0	6,726	0.00%
2020/09/21	3	52.27	3	52.30	51.90	0	6,730	0.00%
2020/09/18	2	52.40	2	52.85	53.00	0	6,713	0.00%
2020/09/17	0	0.00	2	52.95	52.30	-2	6,733	-0.03%
2020/09/16	5	52.16	7	52.20	51.80	-2	6,734	-0.03%
2020/09/15	129	51.90	125	52.55	52.80	4	6,707	0.06%	大買/大賣/
2020/09/10	0	0.00	5	51.00	50.00	-5	6,757	-0.07%
2020/09/09	0	0.00	2	51.10	50.60	-2	6,774	-0.03%
2020/09/08	7	50.21	0	0.00	50.00	7	6,791	0.10%
2020/09/07	0	0.00	2	52.60	51.00	-2	6,866	-0.03%
2020/09/04	1	52.60	0	0.00	52.60	1	7,056	0.01%
2020/09/03	0	0.00	5	53.70	53.30	-5	7,034	-0.07%
2020/09/02	8	54.48	1	54.10	53.60	7	6,995	0.10%
2020/09/01	1	54.00	3	53.23	54.10	-2	6,747	-0.03%
2020/08/31	4	49.43	1	49.90	49.20	3	6,630	0.05%
2020/08/28	1	49.30	1	50.70	50.30	0	6,630	0.00%
2020/08/25	5	50.68	0	0.00	50.90	5	6,813	0.07%
2020/08/13	2	53.10	0	0.00	53.00	2	6,593	0.03%
2020/08/10	1	55.40	1	56.80	54.70	0	6,424	0.00%
2020/08/07	24	56.07	6	55.48	55.10	18	6,362	0.28%
2020/08/06	8	57.49	12	57.69	58.40	-4	6,139	-0.07%
2020/08/05	3	57.83	4	57.08	58.00	-1	6,004	-0.02%
2020/08/04	25	57.53	57	57.64	57.50	-32	5,790	-0.55%
2020/08/03	82	54.61	60	54.56	56.20	22	5,322	0.41%
2020/07/31	0	0.00	18	51.84	51.90	-18	4,519	-0.40%
2020/07/30	1	47.45	1	47.35	47.20	0	4,277	0.00%
2020/07/29	0	0.00	1	46.25	46.25	-1	4,222	-0.02%
2020/07/28	1	45.70	2	44.80	44.50	-1	4,215	-0.02%
2020/07/27	2	46.10	0	0.00	45.15	2	4,237	0.05%
2020/07/24	1	46.40	1	46.35	46.05	0	4,246	0.00%
2020/07/22	15	47.91	13	48.03	47.80	2	4,254	0.05%
2020/07/21	1	46.40	9	47.47	47.70	-8	4,074	-0.20%
2020/07/17	1	45.45	0	0.00	44.40	1	3,981	0.03%
2020/07/15	2	45.13	0	0.00	44.80	2	4,078	0.05%
2020/07/14	2	45.05	0	0.00	45.00	2	4,213	0.05%
2020/07/13	9	45.86	8	46.16	45.90	1	4,265	0.02%
2020/07/10	2	44.98	0	0.00	44.85	2	4,348	0.05%
2020/07/08	1	47.10	0	0.00	46.85	1	4,491	0.02%
2020/07/07	2	47.08	0	0.00	46.80	2	4,490	0.04%
2020/07/06	4	47.55	1	47.95	47.75	3	4,560	0.07%
2020/07/03	1	46.80	0	0.00	46.90	1	4,534	0.02%
2020/07/02	1	47.00	0	0.00	47.35	1	4,543	0.02%
2020/07/01	1	48.05	1	47.50	47.30	0	4,521	0.00%
2020/06/24	0	0.00	32	46.63	46.80	-32	4,460	-0.72%
2020/06/23	11	46.04	25	46.18	45.90	-14	4,455	-0.31%
2020/06/22	49	46.67	2	46.85	46.60	47	4,438	1.06%
2020/06/15	5	45.07	0	0.00	45.00	5	4,478	0.11%
2020/06/12	1	46.10	6	46.20	46.50	-5	4,474	-0.11%
2020/06/11	8	46.14	9	47.07	46.30	-1	4,393	-0.02%
2020/06/10	0	0.00	1	45.30	45.30	-1	4,204	-0.02%
2020/06/08	1	45.90	15	46.04	45.30	-14	4,328	-0.32%
2020/06/05	191	45.03	177	45.87	45.85	14	4,260	0.33%	大買/大賣/
2020/06/03	1	44.40	0	0.00	44.65	1	4,185	0.02%
2020/06/02	13	44.98	28	44.58	45.00	-15	4,107	-0.37%
2020/06/01	0	0.00	3	43.25	43.45	-3	3,947	-0.08%
2020/05/28	1	43.15	1	42.30	42.15	0	3,943	0.00%
2020/05/21	4	42.25	0	0.00	41.80	4	3,876	0.10%
2020/05/15	1	39.80	0	0.00	40.00	1	3,860	0.03%
2020/05/12	10	42.50	0	0.00	42.75	10	3,841	0.26%
2020/05/11	3	42.75	0	0.00	42.40	3	3,838	0.08%
2020/05/07	0	0.00	1	42.35	41.85	-1	3,836	-0.03%
2020/05/05	1	41.00	0	0.00	41.15	1	3,824	0.03%
2020/05/04	1	40.90	0	0.00	40.90	1	3,857	0.03%
2020/04/24	1	41.20	0	0.00	41.30	1	3,820	0.03%
2020/04/22	10	40.74	2	39.90	41.25	8	3,804	0.21%
2020/04/21	5	40.85	0	0.00	39.80	5	3,766	0.13%
2020/04/17	6	42.92	16	42.79	41.60	-10	3,670	-0.27%
2020/04/16	10	41.40	8	41.27	42.35	2	3,527	0.06%
2020/04/15	1	41.05	2	41.55	41.00	-1	3,469	-0.03%
2020/04/14	25	40.71	25	40.87	41.50	0	3,430	0.00%
2020/04/09	3	39.85	2	39.08	38.55	1	3,263	0.03%
2020/04/07	0	0.00	5	36.20	36.50	-5	3,124	-0.16%
2020/03/27	1	35.25	0	0.00	34.80	1	3,074	0.03%
2020/03/26	5	35.80	4	34.90	35.65	1	3,032	0.03%
2020/03/20	1	33.90	0	0.00	34.00	1	2,908	0.03%
2020/03/19	0	0.00	2	31.78	31.70	-2	2,868	-0.07%
2020/03/18	0	0.00	1	35.15	35.20	-1	2,785	-0.04%
2020/03/17	1	36.10	0	0.00	36.00	1	2,738	0.04%
2020/03/16	0	0.00	1	39.05	37.00	-1	2,702	-0.04%
2020/03/09	2	44.30	0	0.00	44.55	2	2,495	0.08%
2020/03/06	1	45.75	0	0.00	45.65	1	2,446	0.04%
2020/03/05	1	46.60	1	46.55	46.60	0	2,455	0.00%
2020/03/04	0	0.00	1	46.10	46.00	-1	2,458	-0.04%
2020/03/02	1	45.45	0	0.00	45.20	1	2,432	0.04%
2020/02/27	2	46.43	0	0.00	44.85	2	2,427	0.08%
2020/02/24	2	46.55	9	46.93	46.15	-7	2,352	-0.30%
2020/02/21	1	47.65	1	48.10	47.65	0	2,345	0.00%
2020/02/20	1	47.75	0	0.00	47.80	1	2,337	0.04%
2020/02/19	1	48.70	1	48.30	48.20	0	2,331	0.00%
2020/02/17	9	48.67	2	48.35	48.30	7	2,334	0.30%
2020/02/14	0	0.00	1	47.50	47.45	-1	2,350	-0.04%
2020/02/12	0	0.00	1	47.40	47.40	-1	2,698	-0.04%
2020/02/11	2	46.20	0	0.00	46.35	2	2,854	0.07%
2020/02/10	2	44.23	0	0.00	45.05	2	3,051	0.07%
2020/02/07	1	45.60	4	45.40	45.30	-3	3,249	-0.09%
2020/02/06	1	46.75	0	0.00	46.75	1	3,275	0.03%
2020/02/05	1	46.55	0	0.00	46.10	1	3,350	0.03%
2020/01/31	1	48.45	0	0.00	47.50	1	3,623	0.03%
2020/01/30	5	48.36	0	0.00	48.00	5	4,256	0.12%
2020/01/17	12	54.42	0	0.00	53.30	12	4,296	0.28%
2020/01/14	1	54.10	0	0.00	54.10	1	4,570	0.02%
2020/01/08	1	53.70	0	0.00	52.60	1	5,326	0.02%
2020/01/07	0	0.00	6	55.00	54.70	-6	5,663	-0.11%
2019/12/27	3	57.30	2	57.20	57.10	1	5,690	0.02%
2019/12/26	2	56.80	0	0.00	56.70	2	5,673	0.04%
2019/12/24	0	0.00	11	56.10	55.70	-11	5,699	-0.19%
2019/12/19	1	56.30	0	0.00	56.50	1	5,743	0.02%
2019/12/18	3	58.10	0	0.00	56.90	3	5,766	0.05%
2019/12/17	0	0.00	1	56.90	57.00	-1	5,855	-0.02%
2019/12/11	1	57.00	0	0.00	57.10	1	5,931	0.02%
2019/12/10	12	57.45	1	56.80	57.60	11	5,945	0.19%
2019/12/09	0	0.00	1	56.00	55.90	-1	5,894	-0.02%
2019/12/04	0	0.00	2	54.90	54.60	-2	5,992	-0.03%
2019/12/02	2	54.70	2	55.50	54.60	0	6,029	0.00%
2019/11/28	0	0.00	1	56.40	56.10	-1	6,059	-0.02%
2019/11/27	1	55.60	0	0.00	55.50	1	6,163	0.02%
2019/11/26	1	55.00	0	0.00	55.00	1	6,273	0.02%
2019/11/21	1	54.20	1	55.30	55.80	0	6,645	0.00%
2019/11/20	0	0.00	5	55.70	55.10	-5	6,689	-0.07%
2019/11/18	1	56.20	1	56.10	56.10	0	6,827	0.00%
2019/11/15	0	0.00	1	56.10	56.00	-1	6,878	-0.01%
2019/11/14	1	55.00	2	55.20	55.00	-1	6,901	-0.01%
2019/11/13	2	56.50	1	56.30	56.10	1	6,916	0.01%
2019/11/11	4	57.60	1	58.80	55.80	3	7,019	0.04%
2019/11/08	9	60.57	1	60.40	60.10	8	6,897	0.12%
2019/11/07	3	62.93	2	64.50	62.80	1	6,827	0.01%
2019/11/06	5	68.42	20	67.72	66.30	-15	6,655	-0.23%
2019/11/05	0	0.00	2	67.60	67.20	-2	6,493	-0.03%
2019/11/04	18	68.38	0	0.00	67.70	18	6,517	0.28%
2019/11/01	8	67.39	1	67.00	67.60	7	6,488	0.11%
2019/10/31	18	66.49	18	66.30	66.30	0	6,466	0.00%
2019/10/30	86	66.72	58	66.79	67.20	28	6,403	0.44%
2019/10/29	218	67.38	309	67.22	67.70	-91	6,323	-1.44%	大買/大賣/
2019/10/28	34	63.65	9	63.58	63.80	25	5,741	0.44%
2019/10/25	0	0.00	5	62.70	62.50	-5	5,747	-0.09%
2019/10/23	1	62.20	0	0.00	62.40	1	5,862	0.02%
2019/10/22	25	63.54	4	63.80	63.00	21	5,810	0.36%
2019/10/21	11	62.55	3	62.30	62.80	8	5,646	0.14%
2019/10/16	10	64.75	17	63.81	61.40	-7	5,476	-0.13%
2019/10/15	4	63.58	8	62.44	64.20	-4	5,053	-0.08%
2019/10/14	0	0.00	4	58.50	58.40	-4	4,701	-0.09%
2019/10/08	0	0.00	1	58.50	57.80	-1	4,685	-0.02%
2019/10/07	1	57.70	12	57.68	58.00	-11	4,676	-0.24%
2019/10/04	11	56.80	0	0.00	56.80	11	4,681	0.23%
2019/10/03	1	56.60	0	0.00	56.90	1	4,645	0.02%
2019/09/23	1	57.60	1	57.80	58.90	0	5,188	0.00%
2019/09/20	3	58.43	8	59.09	57.80	-5	5,158	-0.10%
2019/09/18	1	57.30	11	57.94	57.20	-10	5,058	-0.20%
2019/09/17	11	56.80	0	0.00	56.80	11	5,021	0.22%
2019/09/12	0	0.00	31	58.13	57.80	-31	5,051	-0.61%
2019/09/11	10	56.90	0	0.00	57.00	10	5,020	0.20%
2019/09/10	10	56.90	0	0.00	57.00	10	5,016	0.20%
2019/09/09	3	58.13	1	58.70	57.80	2	5,071	0.04%
2019/09/05	1	56.80	0	0.00	56.80	1	5,029	0.02%
2019/08/30	2	57.00	37	57.29	56.80	-35	5,006	-0.70%
2019/08/29	16	58.08	1	59.00	58.00	15	4,901	0.31%
2019/08/28	6	59.28	7	59.24	59.20	-1	4,787	-0.02%
2019/08/27	37	59.24	24	58.94	59.50	13	4,670	0.28%
2019/08/26	0	0.00	3	56.73	56.80	-3	4,483	-0.07%
2019/08/23	10	58.00	0	0.00	57.90	10	4,476	0.22%
2019/08/21	1	57.20	3	56.20	57.50	-2	4,433	-0.05%
2019/08/20	1	56.00	0	0.00	55.80	1	4,345	0.02%
2019/08/15	1	55.70	2	55.80	56.30	-1	4,212	-0.02%
2019/08/14	3	55.90	2	56.45	55.20	1	4,113	0.02%
2019/08/13	8	55.81	3	55.80	55.90	5	3,973	0.13%
2019/08/12	45	54.96	57	54.89	55.30	-12	3,906	-0.31%
2019/08/08	12	52.98	3	53.43	53.40	9	3,809	0.24%
2019/08/07	6	52.73	6	52.37	52.20	0	3,784	0.00%
2019/08/06	4	50.85	5	51.74	52.20	-1	3,783	-0.03%
2019/08/02	2	53.00	7	52.99	52.30	-5	3,701	-0.14%
2019/08/01	2	54.45	2	54.80	54.40	0	3,686	0.00%
2019/07/31	7	55.31	14	55.24	55.60	-7	3,662	-0.19%
2019/07/30	6	54.65	3	53.80	54.20	3	3,576	0.08%
2019/07/29	6	55.08	139	55.30	54.10	-133	3,565	-3.73%	大賣/鉅額交易
2019/07/26	223	54.18	99	54.23	55.00	124	3,490	3.55%	大買/鉅額交易
2019/07/25	1	53.30	2	53.30	53.80	-1	3,391	-0.03%
2019/07/24	1	52.50	0	0.00	52.60	1	3,365	0.03%
2019/07/23	3	53.10	0	0.00	52.40	3	3,432	0.09%
2019/07/19	1	52.20	0	0.00	52.20	1	3,482	0.03%
2019/07/18	1	52.20	0	0.00	52.10	1	3,514	0.03%
2019/07/17	22	53.45	29	54.24	53.30	-7	3,537	-0.20%
2019/07/16	15	53.00	0	0.00	53.30	15	3,436	0.44%
2019/07/15	0	0.00	1	52.60	52.70	-1	3,432	-0.03%
2019/07/11	0	0.00	1	53.30	52.70	-1	3,582	-0.03%
2019/07/08	11	53.32	2	53.70	53.00	9	4,095	0.22%
2019/07/05	0	0.00	1	52.40	53.00	-1	4,034	-0.02%
2019/07/04	54	52.69	138	52.53	52.40	-84	4,054	-2.07%	大賣/
2019/07/03	85	51.15	0	0.00	51.10	85	3,897	2.18%
2019/07/02	1	52.20	2	51.80	51.90	-1	3,988	-0.03%
2019/07/01	0	0.00	1	50.60	50.70	-1	3,962	-0.03%
2019/06/24	1	49.45	0	0.00	49.80	1	4,178	0.02%
2019/06/21	0	0.00	1	50.40	49.35	-1	4,231	-0.02%
2019/06/20	2	50.80	0	0.00	51.00	2	4,253	0.05%
2019/06/19	0	0.00	1	50.10	50.30	-1	4,375	-0.02%
2019/06/17	0	0.00	13	51.38	50.10	-13	4,685	-0.28%
2019/06/14	0	0.00	1	50.30	50.70	-1	5,180	-0.02%
2019/06/12	1	49.20	5	49.25	49.20	-4	5,318	-0.08%
2019/06/11	0	0.00	1	49.60	49.60	-1	5,363	-0.02%
2019/06/05	1	49.20	0	0.00	49.00	1	5,527	0.02%
2019/06/04	0	0.00	1	49.95	49.30	-1	5,692	-0.02%
2019/06/03	1	49.25	0	0.00	49.25	1	5,750	0.02%
2019/05/31	2	50.08	3	50.67	50.20	-1	5,830	-0.02%
2019/05/30	16	49.99	0	0.00	49.75	16	5,885	0.27%
2019/05/29	3	50.65	2	50.90	50.40	1	5,846	0.02%
2019/05/24	1	48.35	1	48.50	47.70	0	5,805	0.00%
2019/05/23	1	48.80	0	0.00	49.00	1	5,822	0.02%
2019/05/22	2	49.93	0	0.00	49.80	2	6,129	0.03%
2019/05/21	0	0.00	1	49.30	49.60	-1	6,289	-0.02%
2019/05/16	2	50.30	0	0.00	50.20	2	6,457	0.03%
2019/05/13	1	51.30	1	53.30	51.00	0	6,863	0.00%
2019/05/10	1	52.80	0	0.00	52.90	1	6,886	0.01%
2019/05/09	2	55.00	1	55.10	53.60	1	6,898	0.01%
2019/05/08	2	55.35	0	0.00	55.00	2	6,883	0.03%
2019/05/07	0	0.00	1	57.00	56.10	-1	6,955	-0.01%
2019/05/06	3	56.07	3	56.37	55.90	0	6,964	0.00%
2019/05/03	0	0.00	3	58.17	58.20	-3	6,923	-0.04%
2019/04/30	0	0.00	1	57.00	57.00	-1	6,883	-0.01%
2019/04/29	1	55.40	0	0.00	55.40	1	6,868	0.01%
2019/04/26	5	57.50	1	57.40	57.10	4	6,828	0.06%
2019/04/25	1	58.90	3	58.70	58.60	-2	6,898	-0.03%
2019/04/24	0	0.00	1	59.30	58.70	-1	6,943	-0.01%
2019/04/23	1	59.20	1	59.90	59.90	0	6,911	0.00%
2019/04/19	1	58.00	0	0.00	58.50	1	6,956	0.01%
2019/04/17	3	60.30	1	60.80	59.60	2	6,917	0.03%
2019/04/16	0	0.00	1	60.20	60.60	-1	6,899	-0.01%
2019/04/15	10	61.90	14	62.94	61.10	-4	6,995	-0.06%
2019/04/12	0	0.00	1	59.30	59.60	-1	6,710	-0.01%
2019/04/11	6	60.00	20	59.30	58.00	-14	6,682	-0.21%
2019/04/09	13	60.14	6	60.17	60.30	7	6,559	0.11%
2019/04/08	10	61.82	5	62.38	61.70	5	6,502	0.08%
2019/04/03	3	60.60	0	0.00	60.00	3	6,381	0.05%
2019/04/02	2	60.00	0	0.00	59.60	2	6,346	0.03%
2019/04/01	0	0.00	1	59.90	59.40	-1	6,285	-0.02%
2019/03/29	1	58.20	4	58.55	58.20	-3	6,159	-0.05%
2019/03/28	1	58.20	0	0.00	58.10	1	6,165	0.02%
2019/03/27	0	0.00	1	58.00	58.10	-1	6,192	-0.02%
2019/03/26	2	57.75	0	0.00	57.60	2	6,158	0.03%
2019/03/25	4	57.70	3	57.50	57.50	1	6,139	0.02%
2019/03/22	2	59.35	1	60.00	59.10	1	6,089	0.02%
2019/03/21	1	61.00	4	60.53	60.50	-3	6,019	-0.05%
2019/03/20	2	60.75	2	59.95	60.10	0	5,947	0.00%
2019/03/19	3	59.63	4	60.30	60.10	-1	5,852	-0.02%
2019/03/12	2	54.95	3	55.70	54.50	-1	5,936	-0.02%
2019/03/11	1	55.00	13	55.69	55.00	-12	6,024	-0.20%
2019/03/08	0	0.00	18	54.63	54.30	-18	6,167	-0.29%
2019/03/07	3	53.33	0	0.00	53.00	3	6,259	0.05%
2019/03/06	0	0.00	6	54.33	54.60	-6	6,341	-0.09%
2019/03/05	2	53.50	3	53.70	53.80	-1	6,336	-0.02%
2019/02/27	1	52.30	7	52.10	52.30	-6	6,369	-0.09%
2019/02/26	4	52.63	4	53.40	52.50	0	6,482	0.00%
2019/02/25	3	53.13	0	0.00	53.20	3	6,681	0.04%
2019/02/22	2	53.50	1	53.70	53.50	1	6,774	0.01%
2019/02/21	26	54.71	9	56.31	54.40	17	6,807	0.25%
2019/02/20	1	54.10	23	54.47	54.30	-22	6,657	-0.33%
2019/02/19	45	53.40	37	53.83	53.70	8	6,603	0.12%
2019/02/18	1	52.30	0	0.00	52.00	1	6,641	0.02%
2019/02/15	1	52.00	0	0.00	52.40	1	7,038	0.01%
2019/02/14	2	54.20	7	54.81	53.10	-5	7,195	-0.07%
2019/02/13	10	53.03	0	0.00	52.20	10	7,106	0.14%
2019/02/12	2	52.75	9	52.88	54.20	-7	7,212	-0.10%
2019/02/11	0	0.00	6	51.62	52.00	-6	7,137	-0.08%
2019/01/30	1	51.30	0	0.00	50.90	1	7,254	0.01%
2019/01/29	6	51.70	0	0.00	51.80	6	7,308	0.08%
2019/01/28	12	51.78	4	51.80	51.60	8	7,372	0.11%
2019/01/24	0	0.00	2	49.40	49.30	-2	7,777	-0.03%
2019/01/23	3	49.72	1	49.70	49.65	2	7,877	0.03%
2019/01/22	2	49.50	0	0.00	49.40	2	7,930	0.03%
2019/01/21	1	49.80	0	0.00	49.60	1	8,009	0.01%
2019/01/17	5	50.00	0	0.00	49.35	5	8,256	0.06%
2019/01/16	1	50.90	0	0.00	51.80	1	8,237	0.01%
2019/01/14	0	0.00	1	50.30	50.50	-1	8,449	-0.01%
2019/01/11	2	51.85	3	52.93	50.70	-1	8,592	-0.01%
2019/01/10	2	51.20	0	0.00	51.20	2	8,559	0.02%
2019/01/09	1	51.40	14	51.45	51.60	-13	8,609	-0.15%
2019/01/08	1	50.40	2	50.95	50.60	-1	8,576	-0.01%
2019/01/07	13	51.09	24	49.72	50.30	-11	8,570	-0.13%
2019/01/04	7	47.64	6	48.25	48.50	1	8,513	0.01%
2019/01/03	2	47.33	0	0.00	46.60	2	8,602	0.02%
2019/01/02	3	47.70	0	0.00	47.50	3	8,809	0.03%
2018/12/28	0	0.00	2	48.20	48.30	-2	8,878	-0.02%
2018/12/26	0	0.00	2	48.48	47.10	-2	9,083	-0.02%
2018/12/25	2	47.03	0	0.00	48.20	2	9,276	0.02%
2018/12/24	10	47.90	0	0.00	47.85	10	9,394	0.11%
2018/12/22	1	48.70	0	0.00	48.30	1	9,637	0.01%
2018/12/18	1	47.85	1	48.70	48.00	0	9,619	0.00%
2018/12/14	5	49.35	2	49.55	49.35	3	9,598	0.03%
2018/12/12	20	49.30	21	49.51	49.45	-1	9,529	-0.01%
2018/12/10	8	46.94	3	46.77	46.90	5	9,421	0.05%
2018/12/07	6	49.70	1	49.00	49.35	5	9,252	0.05%
2018/12/06	2	52.55	0	0.00	51.50	2	8,950	0.02%
2018/12/05	2	54.90	0	0.00	54.90	2	8,793	0.02%
2018/12/04	2	56.40	0	0.00	56.00	2	8,855	0.02%
2018/12/03	1	54.30	7	54.77	56.10	-6	8,835	-0.07%
2018/11/30	3	54.17	1	54.30	52.90	2	8,718	0.02%
2018/11/29	1	53.10	2	52.75	52.00	-1	8,458	-0.01%
2018/11/28	2	50.90	0	0.00	51.90	2	8,366	0.02%
2018/11/27	2	50.20	12	50.33	51.00	-10	8,404	-0.12%
2018/11/26	11	49.02	0	0.00	49.40	11	8,372	0.13%
2018/11/23	2	48.80	2	48.85	48.70	0	8,377	0.00%
2018/11/22	4	51.70	0	0.00	50.60	4	8,321	0.05%
2018/11/21	1	53.00	0	0.00	53.10	1	8,119	0.01%
2018/11/20	0	0.00	10	52.50	52.70	-10	8,002	-0.12%
2018/11/19	1	53.80	13	53.64	53.40	-12	7,924	-0.15%
2018/11/16	13	51.90	17	53.29	51.60	-4	7,764	-0.05%
2018/11/15	11	52.09	20	52.00	52.40	-9	7,696	-0.12%
2018/11/14	7	52.16	18	52.68	52.50	-11	7,556	-0.15%
2018/11/13	1	49.50	10	49.55	49.50	-9	7,234	-0.12%
2018/11/12	21	48.97	1	48.75	48.95	20	7,046	0.28%
2018/11/09	0	0.00	6	48.63	48.90	-6	6,990	-0.09%
2018/11/08	1	48.25	0	0.00	47.05	1	6,783	0.01%
2018/11/07	14	47.56	22	47.91	47.95	-8	6,736	-0.12%
2018/11/06	14	47.16	0	0.00	46.30	14	6,684	0.21%
2018/11/05	1	47.10	1	47.25	47.40	0	6,588	0.00%
2018/11/02	15	48.47	2	48.35	48.20	13	6,511	0.20%
2018/11/01	0	0.00	23	49.62	51.30	-23	6,165	-0.37%
2018/10/31	31	49.06	0	0.00	48.00	31	6,075	0.51%
2018/10/26	3	47.25	4	45.76	46.00	-1	6,001	-0.02%
2018/10/24	4	51.50	3	51.70	50.90	1	5,993	0.02%
2018/10/23	1	50.70	2	52.60	50.70	-1	5,973	-0.02%
2018/10/22	3	51.97	4	52.55	52.30	-1	6,050	-0.02%
2018/10/19	0	0.00	3	50.10	50.70	-3	5,930	-0.05%
2018/10/15	2	46.43	2	46.93	47.40	0	6,159	0.00%
2018/10/12	1	47.00	33	45.49	47.00	-32	6,344	-0.50%
2018/10/11	3	44.88	41	44.38	44.45	-38	6,514	-0.58%
2018/10/09	19	49.17	5	49.38	48.75	14	6,289	0.22%
2018/10/08	101	53.81	1	53.70	53.40	100	6,050	1.65%	大買/
2018/10/05	29	54.44	0	0.00	53.30	29	5,974	0.49%
2018/10/04	27	55.49	0	0.00	56.70	27	5,850	0.46%
2018/10/03	13	56.43	4	57.83	56.10	9	5,789	0.16%
2018/10/02	7	55.90	4	56.83	55.70	3	5,593	0.05%
2018/10/01	19	56.04	289	54.71	57.50	-270	5,482	-4.92%	大賣/鉅額交易
2018/09/28	131	52.25	1	52.40	52.40	130	5,263	2.47%	大買/鉅額交易
2018/09/27	0	0.00	45	51.51	51.30	-45	5,242	-0.86%
2018/09/21	1	51.00	1	51.00	51.40	0	5,236	0.00%
2018/09/17	2	51.40	2	51.70	51.40	0	5,256	0.00%
2018/09/13	0	0.00	1	51.60	50.70	-1	5,246	-0.02%
2018/09/12	0	0.00	5	50.60	51.30	-5	5,242	-0.10%
2018/09/11	36	50.17	0	0.00	50.50	36	5,246	0.69%
2018/09/10	3	49.50	37	49.71	48.20	-34	5,217	-0.65%
2018/09/07	2	52.60	35	54.40	51.40	-33	5,124	-0.64%
2018/09/06	21	56.59	6	56.45	55.10	15	5,042	0.30%
2018/09/05	0	0.00	3	55.00	54.80	-3	4,910	-0.06%
2018/09/04	10	54.70	0	0.00	54.80	10	4,947	0.20%
2018/09/03	12	55.02	0	0.00	54.60	12	4,929	0.24%
2018/08/31	14	57.44	0	0.00	57.50	14	4,856	0.29%
2018/08/30	20	58.35	1	58.50	58.50	19	5,008	0.38%
2018/08/29	15	56.90	20	58.02	58.40	-5	5,200	-0.10%
2018/08/28	0	0.00	48	55.94	55.50	-48	5,216	-0.92%
2018/08/27	0	0.00	1	54.40	55.20	-1	5,241	-0.02%
2018/08/24	1	53.40	5	53.72	53.40	-4	5,258	-0.08%
2018/08/22	0	0.00	1	54.10	54.30	-1	5,357	-0.02%
2018/08/21	2	53.30	3	53.53	53.50	-1	5,428	-0.02%
2018/08/20	11	53.64	16	54.18	53.30	-5	5,452	-0.09%
2018/08/17	5	56.90	0	0.00	56.90	5	5,360	0.09%
2018/08/16	16	57.33	1	57.00	56.70	15	5,465	0.27%
2018/08/15	2	57.80	0	0.00	57.60	2	5,472	0.04%
2018/08/14	11	58.21	0	0.00	58.90	11	5,475	0.20%
2018/08/13	3	58.90	2	58.10	58.20	1	5,609	0.02%
2018/08/10	0	0.00	1	61.70	61.30	-1	5,574	-0.02%
2018/08/09	28	61.75	2	62.00	61.70	26	5,699	0.46%
2018/08/08	0	0.00	35	62.51	62.30	-35	5,729	-0.61%
2018/08/07	36	63.43	0	0.00	62.30	36	5,763	0.62%
2018/08/06	0	0.00	37	62.85	63.10	-37	5,704	-0.65%
2018/08/03	17	61.97	10	62.50	61.80	7	5,672	0.12%
2018/08/02	14	61.61	1	61.50	61.10	13	5,662	0.23%
2018/08/01	27	62.71	8	62.75	62.50	19	5,636	0.34%
2018/07/31	31	62.28	31	61.84	60.60	0	5,546	0.00%
2018/07/30	3	60.63	0	0.00	60.40	3	5,491	0.05%
2018/07/27	13	60.07	14	60.81	62.20	-1	5,676	-0.02%
2018/07/26	0	0.00	5	61.60	61.00	-5	5,536	-0.09%
2018/07/25	5	61.10	1	61.50	60.80	4	5,528	0.07%
2018/07/24	5	60.82	0	0.00	61.10	5	5,503	0.09%
2018/07/23	18	65.22	1	64.00	63.60	17	5,308	0.32%
2018/07/20	0	0.00	1	67.30	67.80	-1	5,209	-0.02%
2018/07/19	5	67.96	5	68.16	66.30	0	5,284	0.00%
2018/07/18	0	0.00	8	65.39	67.90	-8	5,321	-0.15%
2018/07/16	1	62.50	0	0.00	62.90	1	5,326	0.02%
2018/07/12	0	0.00	1	61.60	61.70	-1	5,790	-0.02%
2018/07/11	10	60.70	11	60.99	60.50	-1	6,117	-0.02%
2018/07/06	1	60.10	1	61.20	61.10	0	6,760	0.00%
2018/07/05	1	63.30	0	0.00	61.70	1	6,752	0.01%
2018/07/03	0	0.00	1	62.90	62.20	-1	6,799	-0.01%
2018/07/02	2	63.50	0	0.00	63.00	2	6,841	0.03%
2018/06/29	0	0.00	3	64.23	64.40	-3	6,841	-0.04%
2018/06/28	2	63.20	5	62.60	62.70	-3	6,809	-0.04%
2018/06/26	1	62.00	1	62.40	62.60	0	6,878	0.00%
2018/06/22	2	62.75	0	0.00	62.40	2	6,917	0.03%
2018/06/21	0	0.00	1	64.30	64.00	-1	6,896	-0.01%
2018/06/20	2	63.15	10	64.55	63.30	-8	6,947	-0.12%
2018/06/19	2	65.20	2	65.70	65.00	0	6,953	0.00%
2018/06/15	0	0.00	1	66.70	66.40	-1	6,975	-0.01%
2018/06/14	1	65.50	1	67.70	65.50	0	6,966	0.00%
2018/06/13	1	65.40	0	0.00	65.50	1	7,088	0.01%
2018/06/12	1	65.10	0	0.00	65.10	1	7,191	0.01%
2018/06/11	3	66.23	0	0.00	66.20	3	7,214	0.04%
2018/06/07	4	67.43	1	67.90	66.80	3	7,316	0.04%
2018/06/06	5	69.78	24	69.42	69.50	-19	7,194	-0.26%
2018/06/05	1	66.50	7	67.03	67.30	-6	7,006	-0.09%
2018/06/04	1	65.70	2	65.85	65.70	-1	7,034	-0.01%
2018/05/31	14	65.61	0	0.00	64.30	14	7,037	0.20%
2018/05/30	1	66.30	0	0.00	65.80	1	7,034	0.01%
2018/05/29	11	66.95	4	67.10	66.00	7	7,029	0.10%
2018/05/28	0	0.00	1	66.70	66.80	-1	6,988	-0.01%
2018/05/25	0	0.00	1	66.20	65.90	-1	7,093	-0.01%
2018/05/24	5	65.88	3	66.03	66.60	2	7,119	0.03%
2018/05/21	7	65.43	28	65.68	65.10	-21	7,327	-0.29%
2018/05/18	13	64.08	1	64.10	64.40	12	7,305	0.16%
2018/05/17	10	64.20	4	64.63	64.20	6	7,663	0.08%
2018/05/16	6	62.78	4	62.98	63.00	2	7,943	0.03%
2018/05/11	2	64.60	2	64.45	64.50	0	8,955	0.00%
2018/05/10	0	0.00	5	64.70	64.50	-5	9,567	-0.05%
2018/05/09	7	63.97	0	0.00	63.00	7	9,803	0.07%
2018/05/07	1	62.00	0	0.00	62.70	1	10,436	0.01%
2018/05/04	16	61.11	14	61.14	61.20	2	10,847	0.02%
2018/05/03	3	64.77	2	65.00	63.80	1	10,823	0.01%
2018/04/30	1	64.80	1	64.80	65.20	0	11,407	0.00%
2018/04/27	0	0.00	2	64.15	64.20	-2	11,456	-0.02%
2018/04/26	2	65.20	2	65.25	63.50	0	11,494	0.00%
2018/04/25	1	64.70	3	65.07	65.50	-2	11,423	-0.02%
2018/04/24	10	62.26	11	62.63	62.90	-1	11,292	-0.01%
2018/04/23	16	67.47	7	67.73	66.00	9	11,038	0.08%
2018/04/20	3	68.80	4	68.10	68.10	-1	10,952	-0.01%
2018/04/19	5	68.12	2	68.40	67.80	3	10,791	0.03%
2018/04/18	26	69.47	23	70.40	68.50	3	10,695	0.03%
2018/04/17	16	73.88	0	0.00	71.00	16	10,337	0.15%
2018/04/16	27	78.81	21	80.01	78.20	6	10,028	0.06%
2018/04/13	22	77.56	28	76.46	77.50	-6	9,783	-0.06%
2018/04/11	2	71.15	0	0.00	71.70	2	9,583	0.02%
2018/04/10	1	72.00	1	72.80	71.70	0	9,573	0.00%
2018/04/09	1	72.40	4	72.30	72.70	-3	9,556	-0.03%
2018/04/03	4	70.80	0	0.00	71.20	4	9,530	0.04%
2018/04/02	11	72.69	0	0.00	72.50	11	9,489	0.12%
2018/03/27	0	0.00	2	72.70	73.10	-2	9,510	-0.02%
2018/03/23	3	70.50	1	70.90	71.10	2	9,584	0.02%
2018/03/21	1	74.60	1	74.10	73.50	0	9,582	0.00%
2018/03/19	16	74.32	13	75.10	74.10	3	9,578	0.03%
2018/03/16	1	73.60	3	73.57	73.50	-2	9,445	-0.02%
2018/03/15	1	73.30	1	73.60	72.90	0	9,417	0.00%
2018/03/14	2	72.40	1	71.90	71.90	1	9,447	0.01%
2018/03/13	6	73.47	24	73.08	73.20	-18	9,506	-0.19%
2018/03/12	21	71.51	12	71.75	71.90	9	9,604	0.09%
2018/03/09	11	70.85	0	0.00	70.90	11	9,821	0.11%
2018/03/08	1	73.10	27	72.52	72.10	-26	9,799	-0.27%
2018/03/06	8	69.96	0	0.00	70.00	8	9,756	0.08%
2018/03/05	2	70.45	0	0.00	70.00	2	9,774	0.02%
2018/03/02	6	71.12	2	71.10	71.00	4	9,787	0.04%
2018/03/01	13	71.68	0	0.00	71.90	13	9,791	0.13%
2018/02/27	10	72.60	13	74.87	72.60	-3	9,849	-0.03%
2018/02/26	2	72.65	20	73.90	73.20	-18	9,747	-0.18%
2018/02/23	12	72.93	0	0.00	72.90	12	9,745	0.12%
2018/02/22	20	72.40	0	0.00	72.50	20	9,784	0.20%
2018/02/21	1	73.90	2	74.15	73.70	-1	9,834	-0.01%
2018/02/12	1	69.60	0	0.00	68.90	1	9,840	0.01%
2018/02/09	0	0.00	1	65.10	69.80	-1	9,841	-0.01%
2018/02/08	3	71.10	1	71.60	70.80	2	9,486	0.02%
2018/02/07	1	77.00	21	78.76	75.50	-20	9,260	-0.22%
2018/02/06	17	77.61	9	80.79	76.60	8	9,230	0.09%
2018/02/05	1	85.70	0	0.00	85.00	1	8,934	0.01%
2018/02/02	21	93.54	5	92.50	91.40	16	8,933	0.18%
2018/02/01	5	101.50	1	103.00	101.50	4	8,656	0.05%
2018/01/31	12	101.83	9	102.33	104.00	3	8,489	0.04%
2018/01/30	8	101.56	6	102.58	99.50	2	8,227	0.02%
2018/01/29	11	101.00	14	101.43	100.50	-3	8,091	-0.04%
2018/01/26	0	0.00	1	96.40	96.80	-1	7,838	-0.01%
2018/01/25	2	96.60	13	96.05	94.70	-11	7,710	-0.14%
2018/01/24	5	90.70	92	92.66	92.90	-87	7,540	-1.15%
2018/01/23	3	89.37	2	89.70	88.30	1	7,405	0.01%
2018/01/22	2	88.85	1	88.50	88.70	1	7,440	0.01%
2018/01/19	7	87.04	0	0.00	86.70	7	7,471	0.09%
2018/01/15	0	0.00	1	86.20	86.40	-1	7,571	-0.01%
2018/01/12	10	85.80	0	0.00	86.10	10	7,609	0.13%
2018/01/11	5	84.70	0	0.00	84.70	5	7,656	0.07%
2018/01/10	30	85.40	0	0.00	84.50	30	7,841	0.38%
2018/01/09	18	86.03	1	85.80	85.80	17	7,898	0.22%
2018/01/08	2	87.80	1	87.20	87.20	1	7,993	0.01%
2018/01/05	12	88.53	12	89.56	87.20	0	7,976	0.00%