佳邦 (6284)-元富-高雄券商分點個股進出

台股 » 個股 » 佳邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳邦

(6284)

可現股當沖

股價
79.8
漲跌
▲0.1
漲幅
+0.13%
成交量
543張
產業
上櫃電子零組件類股
339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

佳邦 (6284)籌碼相關－元富-高雄券商分點個股進出

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-高雄券商分點個股進出
元富-高雄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
2024/12/18	0	0.00	1	80.30	80.30	-1	1,458	-0.07%
2024/12/16	0	0.00	3	77.80	77.30	-3	1,493	-0.20%
2024/12/05	3	85.17	4	83.98	83.10	-1	1,570	-0.06%
2024/12/04	6	82.83	6	83.40	83.70	0	1,584	0.00%
2024/12/02	0	0.00	1	80.00	79.00	-1	1,635	-0.06%
2024/11/22	2	80.75	0	0.00	80.00	2	2,006	0.10%
2024/11/14	0	0.00	1	79.70	79.50	-1	2,248	-0.04%
2024/11/12	0	0.00	1	79.30	78.50	-1	2,241	-0.04%
2024/11/06	0	0.00	1	79.20	79.20	-1	2,271	-0.04%
2024/11/05	2	79.25	1	78.70	78.60	1	2,290	0.04%
2024/11/04	1	78.80	0	0.00	78.70	1	2,329	0.04%
2024/11/01	1	79.70	0	0.00	79.80	1	2,386	0.04%
2024/10/30	1	81.20	0	0.00	80.30	1	2,395	0.04%
2024/10/29	1	86.80	0	0.00	86.80	1	2,306	0.04%
2024/10/23	0	92.50	0	0.00	91.60	0	2,362	0.00%
2024/10/21	0	0.00	1	90.70	90.40	-1	2,397	-0.04%
2024/10/17	0	0.00	2	91.70	91.90	-2	2,503	-0.08%
2024/10/16	2	91.40	1	90.30	91.30	1	2,555	0.04%
2024/10/15	1	93.00	0	0.00	91.10	1	2,698	0.04%
2024/10/11	6	92.95	6	90.20	89.70	0	2,716	0.00%
2024/10/09	2	93.00	0	0.00	92.00	2	2,816	0.07%
2024/10/08	1	92.70	3	93.36	92.50	-2	2,799	-0.07%
2024/10/07	1	87.01	4	91.93	92.50	-3	2,810	-0.11%
2024/10/04	2	87.20	2	87.20	86.80	0	2,795	0.00%
2024/09/30	1	84.60	0	0.00	84.60	1	2,934	0.03%
2024/09/27	1	85.60	0	0.00	85.10	1	3,113	0.03%
2024/09/25	0	0.00	1	85.70	85.30	-1	3,153	-0.03%
2024/09/23	1	85.10	0	0.00	84.90	1	3,211	0.03%
2024/09/19	1	82.10	0	0.00	83.60	1	3,320	0.03%
2024/09/12	0	0.00	1	85.20	84.00	-1	3,756	-0.03%
2024/09/09	2	84.95	0	0.00	84.90	2	3,890	0.05%
2024/09/06	0	86.10	0	0.00	85.10	0	3,935	0.00%
2024/09/04	1	87.90	0	0.00	86.00	1	3,918	0.03%
2024/09/03	4	93.63	1	94.50	91.50	3	3,890	0.08%
2024/08/30	0	0.00	0	97.40	96.80	0	3,840	0.00%
2024/08/29	0	0.00	0.5	97.32	97.60	-0.5	3,823	-0.01%
2024/08/28	0	97.70	0	0.00	97.30	0	3,809	0.00%
2024/08/27	0	94.76	0	0.00	95.00	0	3,740	0.00%
2024/08/26	0	0.00	1	92.90	91.80	-1	3,734	-0.03%
2024/08/23	1	90.20	0	0.00	90.50	1	3,694	0.03%
2024/08/21	0	88.50	0	0.00	90.40	0	3,748	0.00%
2024/08/20	0	0.00	0.2	90.90	90.90	-0.2	3,643	-0.01%
2024/08/15	0	0.00	1	81.50	81.50	-1	3,641	-0.03%
2024/08/14	0	0.00	1	80.80	80.80	-1	3,674	-0.03%
2024/08/13	2	80.90	0	0.00	81.00	2	3,679	0.05%
2024/08/12	1	80.90	0	0.00	80.30	1	3,688	0.03%
2024/08/09	0.2	80.70	0	0.00	80.20	0.2	3,707	0.01%
2024/08/07	4	79.30	4	78.60	78.60	0	3,708	0.00%
2024/07/31	1	84.10	0	0.00	83.80	1	3,773	0.03%
2024/07/29	1	83.40	0	0.00	81.60	1	3,952	0.03%
2024/07/23	1	86.90	0	0.00	85.40	1	3,980	0.03%
2024/07/19	1	92.00	0	0.00	88.80	1	3,946	0.03%
2024/07/18	0.1	96.00	0	0.00	94.00	0.1	3,916	0.00%
2024/07/17	0	0.00	0.2	99.60	100.00	-0.2	3,900	-0.01%
2024/07/16	0.1	100.62	0	0.00	99.80	0.1	3,850	0.00%
2024/07/11	3.5	104.46	2	105.75	102.00	1.5	3,675	0.04%
2024/07/10	0	99.50	1	99.99	99.30	-1	3,595	-0.03%
2024/07/09	0	0.00	2	99.30	97.20	-2	3,592	-0.06%
2024/07/05	1	99.60	2	100.25	100.00	-1	3,628	-0.03%
2024/07/04	21	98.45	22	96.69	95.50	-1	3,565	-0.03%
2024/07/03	4	97.30	7	97.73	98.60	-3	3,572	-0.08%
2024/07/02	0	0.00	1	92.20	92.20	-1	3,427	-0.03%
2024/06/28	1	92.50	1.1	93.23	93.80	-0.1	3,467	0.00%
2024/06/27	2	91.40	0	0.00	90.80	2	3,525	0.06%
2024/06/26	0	0.00	2	93.95	93.40	-2	3,521	-0.06%
2024/06/25	2	93.10	1	93.90	93.70	1	3,576	0.03%
2024/06/24	8	95.65	5	95.70	95.60	3	3,526	0.08%
2024/06/21	0	92.67	6.4	90.61	95.60	-6.4	3,400	-0.19%
2024/06/20	0	0.00	0.4	88.60	88.60	-0.4	3,315	-0.01%
2024/06/17	0	88.90	0	0.00	88.60	0	3,316	0.00%
2024/06/14	1	87.70	1	87.50	88.00	0	3,283	0.00%
2024/06/13	2	85.80	2	86.45	86.80	0	3,236	0.00%
2024/06/12	0	0.00	2	84.85	85.20	-2	3,207	-0.06%
2024/06/11	1	83.70	0	0.00	83.80	1	3,218	0.03%
2024/06/07	4	85.00	0	0.00	84.10	4	3,248	0.12%
2024/06/04	0	0.00	1	84.30	84.30	-1	3,457	-0.03%
2024/06/03	1	83.90	1	84.80	85.20	0	3,497	0.00%
2024/05/31	2	84.35	0	0.00	83.80	2	3,538	0.06%
2024/05/28	6	89.38	0	88.80	87.20	6	3,604	0.17%
2024/05/27	2	87.45	0	0.00	88.00	2	3,604	0.06%
2024/05/24	2	86.15	2	86.30	86.40	0	3,731	0.00%
2024/05/23	1	85.70	3	85.60	85.60	-2	3,740	-0.05%
2024/05/22	2	87.45	0	0.00	86.60	2	3,773	0.05%
2024/05/21	0	0.00	3	86.60	87.20	-3	3,789	-0.08%
2024/05/20	1	88.20	2	86.80	85.90	-1	3,780	-0.03%
2024/05/17	1	88.10	1	88.00	88.10	0	3,773	0.00%
2024/05/16	2.1	86.41	2	87.00	87.50	0.1	3,803	0.00%
2024/05/15	1	87.10	2	86.40	86.40	-1	3,845	-0.03%
2024/05/14	1	85.70	1	86.10	85.60	0	3,887	0.00%
2024/05/13	2	85.25	3	85.97	85.90	-1	3,893	-0.03%
2024/05/10	0	0.00	4	86.93	86.50	-4	3,883	-0.10%
2024/05/08	1	89.50	1	89.60	89.50	0	3,822	0.00%
2024/05/07	1	89.10	1	87.90	88.80	0	3,773	0.00%
2024/05/06	1	88.10	0	0.00	88.00	1	3,724	0.03%
2024/05/03	13	89.93	12	90.23	88.30	1	3,676	0.03%
2024/05/02	2	86.70	1	86.50	86.50	1	3,517	0.03%
2024/04/30	2	85.65	3.5	85.48	85.40	-1.5	3,497	-0.04%
2024/04/29	1	83.60	0	0.00	83.60	1	3,469	0.03%
2024/04/26	0	0.00	1	83.00	82.80	-1	3,469	-0.03%
2024/04/25	0	82.00	0	0.00	81.40	0	3,468	0.00%
2024/04/24	0	82.10	0	0.00	82.50	0	3,473	0.00%
2024/04/23	1	79.70	0	0.00	79.00	1	3,461	0.03%
2024/04/22	4.1	82.48	3	80.87	80.70	1.1	3,430	0.03%
2024/04/19	2.1	82.86	2	82.15	82.30	0.1	3,425	0.00%
2024/04/18	0.1	83.56	0	0.00	84.40	0.1	3,401	0.00%
2024/04/17	0.2	83.45	1	82.80	83.30	-0.8	3,403	-0.02%
2024/04/16	6.1	83.13	7	81.14	81.00	-0.9	3,404	-0.03%
2024/04/15	6.2	87.00	4	85.40	85.20	2.2	3,406	0.06%
2024/04/12	8	88.59	7.5	86.25	88.30	0.5	3,341	0.02%
2024/04/09	7	85.63	1	85.60	84.50	6	3,220	0.19%
2024/04/08	0.5	86.60	0	0.00	85.80	0.5	3,151	0.02%
2024/04/03	2	88.00	1	86.80	86.80	1	3,140	0.03%
2024/04/02	0	0.00	0.2	88.20	87.90	-0.2	3,134	-0.01%
2024/04/01	0	88.20	1	88.00	88.90	-1	3,119	-0.03%
2024/03/29	1	85.70	0	0.00	85.60	1	3,046	0.03%
2024/03/28	0	88.70	0	0.00	86.60	0	3,038	0.00%
2024/03/26	2	85.50	0	0.00	84.70	2	2,946	0.07%
2024/03/25	5	85.90	6	86.83	87.40	-1	2,941	-0.03%
2024/03/22	0	0.00	1	85.60	85.90	-1	2,800	-0.04%
2024/03/21	1	85.00	1	85.00	85.20	0	2,857	0.00%
2024/03/20	1	84.00	0	0.00	83.70	1	2,943	0.03%
2024/03/19	0	0.00	2	84.15	84.60	-2	3,133	-0.06%
2024/03/18	1	83.00	0	0.00	83.30	1	3,219	0.03%
2024/03/14	0	0.00	1.1	84.83	83.20	-1.1	3,455	-0.03%
2024/03/13	0	0.00	0.2	84.10	84.50	-0.2	3,455	-0.01%
2024/03/11	1	84.00	2	83.85	83.60	-1	3,489	-0.03%
2024/03/08	3	82.60	1	86.60	81.50	2	3,489	0.06%
2024/03/06	0	85.60	0.2	85.21	85.30	-0.2	3,420	-0.01%
2024/03/01	0	0.00	1	85.40	84.90	-1	3,590	-0.03%
2024/02/29	1	84.90	0	0.00	84.10	1	3,641	0.03%
2024/02/27	1	82.80	3.6	83.03	84.40	-2.6	3,661	-0.07%
2024/02/26	0	0.00	1	79.80	80.80	-1	3,638	-0.03%
2024/02/23	1.5	78.93	15	81.40	78.70	-13.5	3,811	-0.35%
2024/02/21	0	81.80	1	82.00	81.70	-1	4,038	-0.02%
2024/02/20	2	81.20	4	81.40	80.80	-2	4,149	-0.05%
2024/02/19	3	81.13	5	81.80	81.80	-2	4,180	-0.05%
2024/02/16	0	0.00	1	79.00	80.50	-1	4,340	-0.02%
2024/02/15	0	79.10	1.5	77.93	79.30	-1.5	4,360	-0.03%
2024/02/02	0.5	74.75	0	0.00	74.20	0.5	4,409	0.01%
2024/01/25	1	76.50	0	0.00	76.20	1	5,683	0.02%
2024/01/23	6	76.60	1	77.10	77.30	5	5,920	0.08%
2024/01/15	0	0.00	2	76.20	75.90	-2	6,069	-0.03%
2024/01/10	1	75.80	0	0.00	75.60	1	6,157	0.02%
2024/01/09	2.5	75.95	0	0.00	75.30	2.5	6,238	0.04%
2024/01/05	1	79.20	0	0.00	78.90	1	6,634	0.02%
2024/01/03	7.5	79.89	2	79.65	78.40	5.5	6,868	0.08%
2023/12/26	0	0.00	1	85.90	86.10	-1	6,718	-0.01%
2023/12/25	1	85.30	0	0.00	85.20	1	6,706	0.01%
2023/12/20	21	83.99	16	84.28	84.80	5	6,666	0.07%
2023/12/19	5	83.30	1	82.70	83.80	4	6,627	0.06%
2023/12/18	1	83.50	2.1	83.50	83.80	-1.1	6,648	-0.02%
2023/12/15	0.3	88.90	5	87.52	86.80	-4.7	6,587	-0.07%
2023/12/14	8.8	89.83	10	89.59	90.10	-1.2	6,516	-0.02%
2023/12/13	3.5	87.35	7.1	87.07	86.90	-3.6	6,387	-0.06%
2023/12/12	7.7	86.71	8	87.28	87.60	-0.3	6,345	0.00%
2023/12/11	4	86.18	0	0.00	87.20	4	6,363	0.06%
2023/12/07	2	83.70	0	0.00	82.70	2	6,452	0.03%
2023/12/06	0.1	83.20	0	0.00	82.10	0.1	6,409	0.00%
2023/12/05	4	83.45	0	0.00	83.50	4	6,371	0.06%
2023/12/04	1	84.50	1	84.10	84.40	0	6,335	0.00%
2023/12/01	6	87.10	5	85.30	85.30	1	6,286	0.02%
2023/11/30	2	86.60	16	86.20	86.20	-14	6,230	-0.22%
2023/11/29	7	89.03	10	87.79	87.60	-3	6,195	-0.05%
2023/11/28	0	84.80	4	85.15	85.40	-4	6,123	-0.07%
2023/11/27	6	85.25	0	0.00	82.70	6	6,074	0.10%
2023/11/24	2	84.30	5	85.36	85.10	-3	5,952	-0.05%
2023/11/23	6	83.60	4	83.78	83.60	2	5,834	0.03%
2023/11/22	19	84.35	9	84.02	84.60	10	5,699	0.18%
2023/11/21	0	82.40	6	81.90	81.20	-6	5,597	-0.11%
2023/11/20	0	80.00	13	79.80	80.60	-13	5,500	-0.24%
2023/11/17	4	77.33	2	77.50	77.80	2	5,317	0.04%
2023/11/16	4	76.38	2	77.00	76.50	2	5,178	0.04%
2023/11/15	2	76.60	2	77.05	76.00	0	5,120	0.00%
2023/11/14	2	73.55	1	74.50	75.60	1	4,918	0.02%
2023/11/13	1	74.60	2	74.05	74.00	-1	4,842	-0.02%
2023/11/10	3	73.67	3	73.73	73.40	0	4,774	0.00%
2023/11/09	5	73.14	0	0.00	72.90	5	4,713	0.11%
2023/11/08	5	77.16	2	76.85	77.00	3	4,541	0.07%
2023/11/07	9	75.52	13.1	75.87	76.40	-4.1	4,227	-0.10%
2023/11/06	0	0.00	5	71.80	72.30	-5	3,953	-0.13%
2023/11/03	7.1	71.94	5	72.50	72.50	2.1	3,908	0.05%
2023/11/02	7	72.01	7	72.81	72.00	0	3,769	0.00%
2023/11/01	0	70.75	1	71.00	68.10	-1	3,502	-0.03%
2023/10/25	0	69.90	0	0.00	69.40	0	3,120	0.00%
2023/10/24	0	68.40	2	68.00	69.30	-2	3,034	-0.07%
2023/10/20	1	66.40	0	0.00	66.70	1	2,931	0.03%
2023/10/19	0	66.90	1	67.70	67.70	-1	2,881	-0.03%
2023/10/18	1	66.00	0	0.00	65.50	1	2,840	0.04%
2023/10/17	5	67.88	6	66.77	66.50	-1	2,805	-0.04%
2023/10/16	3	68.13	6	67.30	67.30	-3	2,708	-0.11%
2023/10/13	18	70.66	6	68.27	68.30	12	2,601	0.46%
2023/10/12	4	68.52	4	67.75	69.50	0	2,223	0.00%
2023/10/11	0	64.05	0	0.00	63.20	0	2,056	0.00%
2023/10/06	0	0.00	11	62.55	62.10	-11	1,960	-0.56%
2023/10/04	10	61.80	0	0.00	61.90	10	1,928	0.52%
2023/10/03	1	61.10	0	0.00	61.00	1	1,907	0.05%
2023/10/02	0	0.00	1	61.70	62.10	-1	1,898	-0.05%
2023/09/28	1	62.50	0	0.00	61.50	1	1,889	0.05%
2023/09/26	1	61.40	1	61.00	60.60	0	1,864	0.00%
2023/09/20	3	62.43	1	64.30	62.40	2	1,768	0.11%
2023/09/19	2	63.20	0	0.00	62.70	2	1,732	0.12%
2023/09/18	0	65.60	1.1	65.42	64.40	-1.1	1,670	-0.07%
2023/09/15	2	64.65	1	65.30	64.00	1	1,574	0.06%
2023/09/14	1	63.90	3	65.10	65.70	-2	1,500	-0.13%
2023/09/13	7	63.64	7	63.56	64.50	0	1,360	0.00%
2023/09/12	10	58.00	10	59.10	60.70	0	1,150	0.00%
2023/09/11	0	58.50	0	0.00	57.70	0	1,056	0.00%
2023/09/07	0	0.00	1	57.60	57.00	-1	1,001	-0.10%
2023/09/05	0	0.00	1	58.00	57.90	-1	971	-0.10%
2023/09/04	3	57.30	1.4	57.80	57.90	1.6	944	0.17%
2023/09/01	1	56.70	2.1	56.31	56.70	-1.1	886	-0.12%
2023/08/31	0	54.90	0	0.00	54.80	0	744	0.00%
2023/08/30	1	52.10	0	0.00	52.00	1	705	0.14%
2023/08/25	1	54.60	2	53.10	52.90	-1	687	-0.15%
2023/08/15	1	48.25	1	48.00	48.15	0	525	0.00%
2023/07/14	0	0.00	1	55.80	56.00	-1	394	-0.25%
2023/07/03	1	56.60	0	0.00	56.50	1	559	0.18%
2023/06/30	0	56.60	0	0.00	55.90	0	547	0.00%
2023/06/06	0	0.00	1	57.60	57.30	-1	620	-0.16%
2023/06/05	1	58.20	0	0.00	58.50	1	642	0.16%
2023/05/17	0	0.00	1	53.70	54.80	-1	887	-0.11%
2023/05/16	1	54.00	0	0.00	53.90	1	888	0.11%
2023/05/09	0	0.00	1	55.70	55.70	-1	900	-0.11%
2023/05/08	0	0.00	1	56.80	56.70	-1	904	-0.11%
2023/05/05	2	57.10	0	0.00	57.00	2	918	0.22%
2023/04/14	2	62.25	1	62.90	60.60	1	923	0.11%
2023/04/12	0	59.27	1	59.70	59.10	-1	819	-0.12%
2023/04/11	0	58.20	10	58.36	58.10	-10	804	-1.24%
2023/04/10	0	0.00	10	57.70	57.60	-10	804	-1.24%
2023/03/31	0	58.00	0	0.00	57.80	0	801	0.00%
2023/03/29	0	0.00	1	56.30	55.30	-1	798	-0.13%
2023/03/27	1	57.00	0	0.00	57.00	1	816	0.12%
2023/03/24	0	0.00	1	55.70	55.70	-1	879	-0.11%
2023/03/20	0	0.00	1	56.80	56.80	-1	907	-0.11%
2023/03/17	1	56.90	1	56.50	56.80	0	912	0.00%
2023/03/13	0	0.00	1	58.50	58.70	-1	935	-0.11%
2023/03/10	1	59.00	0	0.00	59.30	1	931	0.11%
2023/03/09	1	60.10	0	0.00	60.50	1	928	0.11%
2023/03/08	0	61.00	0	0.00	60.40	0	917	0.00%
2023/03/06	21	59.46	1	60.00	59.50	20	884	2.26%
2023/02/20	2	62.10	0	0.00	59.90	2	817	0.24%
2023/02/17	0	59.25	0	0.00	59.50	0	748	0.00%
2023/02/16	10	58.89	10	59.00	57.20	0	701	0.00%
2023/02/07	0	0.00	4	56.80	56.70	-4	673	-0.59%
2023/02/06	0	0.00	2	56.80	56.70	-2	683	-0.29%
2023/02/03	0	56.60	0	0.00	56.70	0	680	0.00%
2023/02/02	6	56.83	0	0.00	58.10	6	663	0.90%
2023/02/01	10	53.60	10	53.30	54.70	0	583	0.00%
2023/01/10	0	0.00	1	51.80	51.70	-1	539	-0.19%
2023/01/09	0	0.00	0	51.70	51.80	0	540	0.00%
2023/01/06	0	51.20	0	0.00	51.40	0	542	0.00%
2023/01/05	1	52.00	0	0.00	51.40	1	547	0.18%
2023/01/03	0	51.64	0	0.00	51.80	0	544	0.00%
2022/12/30	0	49.60	0	0.00	51.80	0	534	0.00%
2022/12/20	0	0.00	1	51.30	49.95	-1	511	-0.20%
2022/12/16	0	55.80	0	0.00	54.10	0	489	0.00%
2022/12/14	1	52.80	0	0.00	53.70	1	393	0.25%
2022/12/08	0	52.40	0	0.00	51.80	0	372	0.00%
2022/12/05	0	51.80	0	0.00	52.00	0	350	0.00%
2022/11/16	0	0.00	1	49.35	49.25	-1	306	-0.33%
2022/11/15	1	49.60	0	0.00	49.55	1	303	0.33%
2022/11/08	0	48.00	0	0.00	47.10	0	279	0.00%
2022/11/04	0	45.70	0	0.00	44.90	0	266	0.00%
2022/11/02	0	44.55	0	0.00	43.80	0	255	0.00%
2022/10/18	0	0.00	7	40.65	40.90	-7	251	-2.78%
2022/09/30	0	0.00	2	43.00	43.30	-2	257	-0.78%
2022/09/26	0	46.00	0	0.00	44.70	0	258	0.00%
2022/09/22	0	0.00	1	48.45	48.45	-1	269	-0.37%
2022/09/21	1	47.90	0	0.00	47.90	1	272	0.37%
2022/08/30	0	53.90	0	0.00	53.80	0	309	0.00%
2022/08/16	0	0.00	1	51.90	51.70	-1	399	-0.25%
2022/08/11	0	0.00	1	49.25	49.45	-1	386	-0.26%
2022/08/08	1	48.20	0	0.00	48.15	1	388	0.26%
2022/08/05	0	48.40	0	0.00	48.55	0	390	0.00%
2022/08/03	1	48.00	0	0.00	47.05	1	389	0.26%
2022/07/28	0	0.00	1	50.10	50.30	-1	395	-0.25%
2022/07/20	0	0.00	1	49.70	48.90	-1	402	-0.25%
2022/07/19	0	0.00	1	49.05	48.90	-1	406	-0.25%
2022/07/18	2	48.65	0	0.00	48.40	2	401	0.50%
2022/07/04	0	0.00	2	44.00	43.70	-2	428	-0.47%
2022/07/01	0	0.00	2	46.50	43.05	-2	439	-0.46%
2022/06/29	1	49.00	0	0.00	49.15	1	435	0.23%
2022/06/13	0	0.00	5	57.30	57.50	-5	474	-1.05%
2022/06/09	0	60.40	0	0.00	59.40	0	486	0.00%
2022/06/01	2	60.50	0	0.00	60.10	2	494	0.40%
2022/05/27	0	0.00	2	53.25	54.10	-2	439	-0.45%
2022/05/26	0	0.00	1	52.40	52.00	-1	439	-0.23%
2022/05/25	0	0.00	1	51.40	51.70	-1	449	-0.22%
2022/05/23	0	0.00	1	52.40	51.80	-1	486	-0.21%
2022/05/18	5	52.50	0	0.00	52.40	5	544	0.92%
2022/04/28	0	0.00	1	53.30	52.70	-1	701	-0.14%
2022/04/26	0	0.00	1	53.70	53.70	-1	719	-0.14%
2022/04/18	0	0.00	1	56.70	56.80	-1	922	-0.11%
2022/04/11	0	0.00	1	59.80	59.50	-1	1,666	-0.06%
2022/04/08	0	62.50	1	61.80	62.60	-1	1,836	-0.05%
2022/04/07	1	61.70	1	61.60	61.00	0	2,198	0.00%
2022/04/01	0	0.00	2	60.40	61.20	-2	2,315	-0.09%
2022/03/30	1	61.30	1	61.30	61.40	0	2,339	0.00%
2022/03/29	0	0.00	1	60.00	60.00	-1	2,364	-0.04%
2022/03/28	0	58.70	0	0.00	59.00	0	2,402	0.00%
2022/03/25	2	59.80	0	0.00	59.70	2	2,440	0.08%
2022/03/24	1	57.80	0	0.00	58.90	1	2,520	0.04%
2022/03/23	0	59.00	1	58.70	58.30	-1	2,887	-0.03%
2022/03/14	2	56.70	0	0.00	56.50	2	3,590	0.06%
2022/03/04	0	0.00	1	62.00	61.60	-1	3,980	-0.03%
2022/03/03	1	62.30	0	0.00	61.60	1	4,124	0.02%
2022/03/02	1	61.10	0	0.00	61.40	1	4,298	0.02%
2022/02/23	0	0.00	1	64.00	63.40	-1	5,027	-0.02%
2022/02/22	2	64.05	1	64.50	63.90	1	5,055	0.02%
2022/02/18	1	62.30	0	0.00	62.50	1	5,038	0.02%
2022/02/17	0	0.00	1	62.70	62.10	-1	5,045	-0.02%
2022/02/15	1	63.20	0	0.00	62.00	1	5,065	0.02%
2022/02/09	0	64.90	0	0.00	64.70	0	5,101	0.00%
2022/02/08	0	0.00	1	62.30	63.10	-1	5,106	-0.02%
2022/02/07	1	60.80	0	0.00	61.30	1	5,161	0.02%
2022/01/19	0	0.00	1	65.60	67.90	-1	5,360	-0.02%
2022/01/18	1	68.70	0	0.00	66.90	1	5,368	0.02%
2022/01/17	0	67.20	0	0.00	67.80	0	5,368	0.00%
2022/01/13	0	0.00	1	66.70	66.50	-1	5,329	-0.02%
2022/01/12	4	68.23	2	67.00	67.10	2	5,316	0.04%
2022/01/11	6	71.35	1	71.80	68.30	5	5,285	0.09%
2022/01/10	6	71.57	3	71.83	72.80	3	5,226	0.06%
2022/01/07	16	70.70	14	70.44	70.30	2	5,162	0.04%
2022/01/06	9	73.34	13	72.98	73.60	-4	5,058	-0.08%
2022/01/05	9	75.62	7	75.42	76.00	2	4,925	0.04%
2022/01/04	9	74.07	10	74.46	74.20	-1	4,656	-0.02%
2022/01/03	22	73.03	16	72.85	73.10	6	4,490	0.13%
2021/12/30	19	72.31	19	72.67	72.70	0	4,313	0.00%
2021/12/29	0	69.80	9	70.79	70.00	-9	3,942	-0.23%
2021/12/28	2	67.50	0	0.00	67.60	2	3,837	0.05%
2021/12/27	2	68.20	1	68.30	68.00	1	3,831	0.03%
2021/12/24	3	68.50	0	0.00	68.20	3	3,832	0.08%
2021/12/23	3	68.57	5	68.46	68.60	-2	3,814	-0.05%
2021/12/22	2	70.90	2	71.40	69.50	0	3,788	0.00%
2021/12/21	2	70.20	0	0.00	70.00	2	3,751	0.05%
2021/12/20	4	71.15	3	71.60	70.20	1	3,718	0.03%
2021/12/17	21	71.80	9	71.25	71.50	12	3,638	0.33%
2021/12/16	0	69.50	5	69.26	70.80	-5	3,273	-0.15%
2021/12/15	3	68.34	0	0.00	68.00	3	3,111	0.10%
2021/12/14	8	68.29	10.1	67.01	67.00	-2.1	3,042	-0.07%
2021/12/13	6	69.60	10	68.44	70.30	-4	2,857	-0.14%
2021/12/10	0	0.00	3	63.80	64.00	-3	2,634	-0.11%
2021/12/09	2	64.50	0	0.00	64.10	2	2,637	0.08%
2021/12/08	1	65.70	6	66.93	65.60	-5	2,622	-0.19%
2021/12/07	1	66.00	0	0.00	65.50	1	2,588	0.04%
2021/12/06	0	65.00	1	65.20	65.10	-1	2,553	-0.04%
2021/12/03	1	64.90	1	64.20	64.00	0	2,536	0.00%
2021/12/02	2	66.80	1	65.60	63.50	1	2,518	0.04%
2021/12/01	13	66.63	19	66.27	66.80	-6	2,469	-0.24%
2021/11/30	13	71.12	3	69.13	68.50	10	2,391	0.42%
2021/11/29	5	67.34	8	67.14	67.90	-3	2,214	-0.14%
2021/11/26	8	67.31	4	67.45	68.30	4	2,091	0.19%
2021/11/25	13	66.91	6	67.27	67.70	7	1,925	0.37%
2021/11/24	1	63.30	1	64.40	64.90	0	1,669	0.00%
2021/11/23	17	64.15	19.1	65.66	64.30	-2.1	1,621	-0.13%
2021/11/22	0	0.00	4	63.20	65.80	-4	1,413	-0.28%
2021/11/19	0	59.80	1	58.20	59.90	-1	1,191	-0.08%
2021/11/18	1	57.40	1	57.70	57.70	0	1,156	0.00%
2021/11/17	2	58.40	1	58.00	58.30	1	1,151	0.09%
2021/11/16	0	0.00	1	56.80	56.80	-1	1,144	-0.09%
2021/11/15	1	57.00	0	0.00	57.00	1	1,151	0.09%
2021/11/12	1	55.80	0	0.00	55.20	1	1,157	0.09%
2021/11/11	1	56.50	1	56.10	55.60	0	1,162	0.00%
2021/11/09	0	0.00	6	56.00	56.10	-6	1,186	-0.51%
2021/11/04	3	60.73	1	61.30	60.00	2	1,209	0.17%
2021/11/03	4	59.30	2	59.50	58.60	2	1,201	0.17%
2021/11/01	1	59.90	0.8	59.70	59.00	0.2	1,168	0.02%
2021/10/28	7	60.17	5	59.00	59.30	2	1,161	0.17%
2021/10/27	1	58.30	2	59.80	60.00	-1	1,086	-0.09%
2021/10/18	0	53.80	1	53.30	53.70	-1	1,335	-0.07%
2021/10/15	1	52.00	0	0.00	51.60	1	1,385	0.07%
2021/10/13	0	0.00	3	50.60	50.70	-3	1,576	-0.19%
2021/10/05	1	47.60	2	48.75	50.90	-1	2,568	-0.04%
2021/09/28	1	56.50	0	0.00	55.90	1	3,383	0.03%
2021/09/23	0	57.70	0	0.00	57.30	0	3,438	0.00%
2021/09/16	1	57.60	0	0.00	57.20	1	3,481	0.03%
2021/09/14	1	56.00	1	56.80	56.50	0	3,498	0.00%
2021/09/13	0	56.10	0	0.00	55.80	0	3,495	0.00%
2021/09/06	1	55.20	0	0.00	54.20	1	3,562	0.03%
2021/09/03	1	57.60	0	0.00	56.70	1	3,564	0.03%
2021/08/25	1	55.90	1	56.40	56.40	0	3,667	0.00%
2021/08/23	0	0.00	2	54.20	55.00	-2	3,723	-0.05%
2021/08/20	2	52.70	1	52.40	52.10	1	3,729	0.03%
2021/08/19	0	0.00	2	53.00	52.10	-2	3,727	-0.05%
2021/08/17	0	0.00	1	54.40	52.00	-1	3,745	-0.03%
2021/08/16	2	55.30	5	56.50	55.10	-3	3,755	-0.08%
2021/08/11	0	0.00	1	58.70	59.10	-1	3,775	-0.03%
2021/08/10	0	0.00	2	61.10	60.80	-2	3,781	-0.05%
2021/08/09	3	65.20	0	0.00	63.70	3	3,783	0.08%
2021/08/06	0	0.00	1	68.80	67.90	-1	3,761	-0.03%
2021/08/05	0	68.80	2	68.45	69.60	-2	3,806	-0.05%
2021/08/04	2	68.20	1	68.60	68.10	1	3,851	0.03%
2021/08/03	1	67.30	1	67.90	67.30	0	3,886	0.00%
2021/07/30	1	67.90	3	67.73	67.10	-2	3,933	-0.05%
2021/07/29	2	67.60	1	68.00	68.50	1	3,931	0.03%
2021/07/28	5	67.30	7	66.21	67.00	-2	3,932	-0.05%
2021/07/27	8	71.59	7	73.51	70.80	1	3,921	0.03%
2021/07/26	1	71.40	0	0.00	71.00	1	3,908	0.03%
2021/07/23	6	72.00	4	71.35	71.60	2	3,897	0.05%
2021/07/22	15	72.73	19	73.51	73.40	-4	3,861	-0.10%
2021/07/21	2	71.05	15	70.77	69.40	-13	3,834	-0.34%
2021/07/20	20	71.95	7	70.01	70.20	13	3,882	0.34%
2021/07/19	2	72.30	0	0.00	71.80	2	3,822	0.05%
2021/07/16	12	76.21	5	76.20	75.50	7	3,782	0.19%
2021/07/15	4	76.90	2	78.90	76.70	2	3,721	0.05%
2021/07/14	16	78.00	16.1	78.50	77.60	-0.1	3,645	0.00%
2021/07/13	21	77.95	12	78.11	77.00	9	3,439	0.26%
2021/07/12	1	71.04	5	73.18	75.00	-4	3,044	-0.13%
2021/07/09	4	70.90	1	71.20	70.30	3	2,900	0.10%
2021/07/08	7	71.53	5	72.30	72.00	2	2,909	0.07%
2021/07/07	2.4	70.42	6.2	69.22	71.50	-3.8	2,730	-0.14%
2021/07/06	2	64.34	2	64.35	67.30	0	2,383	0.00%
2021/07/05	1	61.50	2	61.00	61.20	-1	2,291	-0.04%
2021/07/02	5	59.00	0	0.00	59.30	5	2,326	0.21%
2021/07/01	1	59.30	0	0.00	59.40	1	2,356	0.04%
2021/06/24	1	62.30	2	61.05	62.00	-1	2,475	-0.04%
2021/06/21	1	59.60	0	0.00	58.90	1	2,558	0.04%
2021/06/18	1	62.50	1	63.10	61.30	0	2,597	0.00%
2021/06/17	0	0.00	1	60.50	61.90	-1	2,641	-0.04%
2021/06/15	2	61.86	1	61.80	61.70	1	2,849	0.04%
2021/06/10	8	62.33	9	61.83	61.30	-1	4,089	-0.02%
2021/06/09	1	61.09	2	60.75	61.10	-1	4,451	-0.02%
2021/06/08	0	0.00	3	58.20	58.50	-3	4,546	-0.07%
2021/06/07	1	57.20	0	0.00	57.00	1	4,649	0.02%
2021/06/03	2	60.00	2	59.85	61.00	0	4,682	0.00%
2021/06/02	1	60.50	0	0.00	58.60	1	4,724	0.02%
2021/05/28	0	0.00	1	59.20	59.30	-1	4,881	-0.02%
2021/05/27	1	58.00	0	0.00	57.10	1	4,910	0.02%
2021/05/26	0	0.00	1	57.60	58.60	-1	4,977	-0.02%
2021/05/25	4	58.10	3	59.17	58.90	1	5,079	0.02%
2021/05/24	2	56.95	0	0.00	56.70	2	5,095	0.04%
2021/05/21	1	53.30	5	54.16	56.20	-4	5,155	-0.08%
2021/05/20	1	54.40	0	0.00	52.50	1	5,277	0.02%
2021/05/19	1	54.30	0	0.00	55.40	1	5,321	0.02%
2021/05/18	0	0.00	3	50.13	53.20	-3	5,368	-0.06%
2021/05/17	3	49.30	3	50.00	48.45	0	5,434	0.00%
2021/05/14	3	53.13	2	54.20	52.20	1	5,424	0.02%
2021/05/13	2	53.05	5.2	52.22	53.10	-3.2	5,431	-0.06%
2021/05/12	2	53.90	4	54.20	51.60	-2	5,434	-0.04%
2021/05/11	4	56.20	2	57.80	56.20	2	5,432	0.04%
2021/05/07	3	63.83	7	63.09	64.50	-4	5,539	-0.07%
2021/05/04	3	60.87	2	62.25	61.00	1	5,685	0.02%
2021/05/03	1	63.70	0	0.00	63.10	1	5,973	0.02%
2021/04/28	1	67.20	2	68.00	68.20	-1	6,133	-0.02%
2021/04/27	3	67.37	9	66.66	67.50	-6	6,224	-0.10%
2021/04/26	14	65.34	3	65.10	64.50	11	6,215	0.18%
2021/04/23	2	67.95	1	67.70	67.30	1	6,187	0.02%
2021/04/22	2	68.30	2	68.55	67.70	0	6,274	0.00%
2021/04/21	4	71.83	1	72.00	71.60	3	6,311	0.05%
2021/04/20	3	73.70	0	0.00	73.70	3	6,426	0.05%
2021/04/16	1	74.09	1	72.50	74.00	0	7,131	0.00%
2021/04/15	0	0.00	5	71.92	72.50	-5	7,596	-0.07%
2021/04/14	7	71.79	1	71.80	71.70	6	7,722	0.08%
2021/04/13	0	0.00	3	75.90	75.00	-3	7,749	-0.04%
2021/04/12	3	75.73	1	76.20	75.30	2	7,884	0.03%
2021/04/09	3	75.53	18	77.09	75.40	-15	7,930	-0.19%
2021/04/08	2	78.40	1	79.70	78.10	1	7,938	0.01%
2021/04/07	1	78.90	5	78.98	78.80	-4	8,145	-0.05%
2021/04/06	1	78.70	1	79.70	79.90	0	8,361	0.00%
2021/04/01	4	78.90	0	0.00	78.50	4	8,713	0.05%
2021/03/31	17	80.66	2	79.75	79.50	15	9,129	0.16%
2021/03/30	0	80.40	2	80.45	80.40	-2	9,326	-0.02%
2021/03/29	1.2	78.57	1	79.20	79.00	0.2	9,479	0.00%
2021/03/26	1	79.99	2	80.15	79.60	-1	9,519	-0.01%
2021/03/25	1	78.00	0	0.00	77.40	1	9,525	0.01%
2021/03/23	3	78.77	1	80.00	78.50	2	9,667	0.02%
2021/03/22	6	79.32	0	0.00	80.30	6	9,737	0.06%
2021/03/19	3	78.90	0	0.00	78.90	3	9,914	0.03%
2021/03/18	4	81.48	2	82.50	80.40	2	10,235	0.02%
2021/03/17	3	83.33	4.1	83.32	82.70	-1.1	10,628	-0.01%
2021/03/16	19	89.32	19	89.52	84.70	0	10,507	0.00%
2021/03/15	3.1	81.62	5.1	80.52	84.80	-2	9,726	-0.02%
2021/03/12	1	76.50	4	76.98	77.10	-3	9,374	-0.03%
2021/03/11	1	75.18	2	73.95	75.00	-1	9,380	-0.01%
2021/03/09	2	71.30	1	74.20	71.70	1	9,438	0.01%
2021/03/08	3	74.60	3	76.00	73.20	0	9,514	0.00%
2021/03/05	4	75.20	2	74.55	74.40	2	9,625	0.02%
2021/03/04	1	73.73	5	75.00	73.50	-4	9,619	-0.04%
2021/03/03	2	71.18	3	72.50	73.80	-1	9,577	-0.01%
2021/03/02	1	72.20	2	73.15	70.50	-1	9,555	-0.01%
2021/02/26	3	70.90	2	71.45	71.00	1	9,612	0.01%
2021/02/25	3	74.33	9	74.80	73.60	-6	9,627	-0.06%
2021/02/24	9	77.63	1.3	77.48	77.10	7.8	9,620	0.08%
2021/02/23	0	80.00	1.1	77.02	78.60	-1.1	9,804	-0.01%
2021/02/22	9	77.87	3	79.60	78.60	6	9,785	0.06%
2021/02/18	2	75.95	1	75.90	76.50	1	9,792	0.01%
2021/02/17	3	76.61	3	73.43	77.10	0	9,930	0.00%
2021/02/05	2	70.30	1	70.40	70.20	1	9,982	0.01%
2021/02/04	2	71.35	1	71.30	70.90	1	10,305	0.01%
2021/02/03	0	74.60	0	0.00	73.60	0	10,551	0.00%
2021/02/02	0	71.75	4.3	71.55	73.00	-4.2	10,827	-0.04%
2021/02/01	1	69.20	0	0.00	68.50	1	10,959	0.01%
2021/01/29	0	0.00	1	71.90	70.60	-1	11,027	-0.01%
2021/01/28	4	76.83	3	77.17	76.00	1	11,031	0.01%
2021/01/27	1	77.90	2	78.75	78.30	-1	11,293	-0.01%
2021/01/26	6	77.64	4	78.25	78.00	2	11,590	0.02%
2021/01/25	12	80.83	16	80.55	79.00	-4	11,525	-0.03%
2021/01/22	0	76.90	3	76.87	77.50	-3	11,246	-0.03%
2021/01/21	3	76.30	2	75.90	73.80	1	11,218	0.01%
2021/01/20	6	75.00	5	73.88	75.70	1	11,220	0.01%
2021/01/19	2	75.50	0	0.00	75.20	2	11,154	0.02%
2021/01/15	2.5	79.00	3	80.97	77.70	-0.5	11,312	0.00%
2021/01/14	4	78.28	7	79.27	79.50	-3	11,342	-0.03%
2021/01/13	9	79.62	4	79.90	78.90	5	11,407	0.04%
2021/01/12	7	79.29	2	80.00	78.00	5	11,524	0.04%
2021/01/11	9	81.30	8	81.78	79.90	1	11,508	0.01%
2021/01/08	9	73.38	16	74.57	78.40	-7	11,590	-0.06%
2021/01/07	11	71.84	6	71.30	71.30	5	11,390	0.04%
2021/01/06	2	67.70	2	69.30	68.50	0	11,246	0.00%
2021/01/05	1	71.40	4	71.93	70.90	-3	11,164	-0.03%
2020/12/31	7	70.67	5	69.72	69.80	2	10,973	0.02%
2020/12/30	3	71.87	3	73.90	70.50	0	10,917	0.00%
2020/12/29	7	69.44	16	69.05	70.50	-9	10,715	-0.08%
2020/12/28	9	70.53	36	70.03	67.90	-27	10,461	-0.26%
2020/12/25	2	62.05	18	65.01	66.90	-16	10,076	-0.16%
2020/12/24	11	61.91	3	61.27	60.90	8	9,625	0.08%
2020/12/23	1	57.60	6	59.42	59.40	-5	9,396	-0.05%
2020/12/22	1	55.60	6	56.10	55.60	-5	9,229	-0.05%
2020/12/21	1	56.00	0	0.00	57.10	1	9,182	0.01%
2020/12/18	4	57.83	0	0.00	57.30	4	9,119	0.04%
2020/12/17	3	58.23	2	58.90	59.40	1	9,072	0.01%
2020/12/16	16	59.28	4	59.70	59.80	12	8,985	0.13%
2020/12/15	23	60.15	2	61.50	57.20	21	8,887	0.24%
2020/12/14	21	61.68	1	62.50	60.50	20	8,671	0.23%
2020/12/11	109	61.29	119	61.58	62.20	-10	8,314	-0.12%	大買/大賣/
2020/12/10	0	0.00	10	56.35	56.60	-10	7,910	-0.13%
2020/12/09	12	54.78	13	53.59	54.00	-1	7,738	-0.01%
2020/12/08	2	51.80	5	51.20	51.90	-3	7,649	-0.04%
2020/12/07	13	51.43	1	54.70	50.30	12	7,758	0.15%
2020/12/04	8	55.00	5	54.40	54.00	3	7,693	0.04%
2020/12/03	2	54.95	3	55.73	55.70	-1	7,636	-0.01%
2020/12/02	1	55.60	2	56.50	55.50	-1	7,619	-0.01%
2020/12/01	4	54.25	15.4	54.48	56.00	-11.4	7,573	-0.15%
2020/11/30	2.1	53.13	0	0.00	52.60	2.1	7,459	0.03%
2020/11/27	3	53.70	20.1	53.82	53.60	-17.1	7,470	-0.23%
2020/11/26	1	52.80	4	53.73	53.30	-3	7,553	-0.04%
2020/11/25	7.2	53.34	0	0.00	53.20	7.2	7,547	0.10%
2020/11/24	7	55.11	2	55.50	54.70	5	7,471	0.07%
2020/11/23	11.2	55.62	4	55.75	55.00	7.2	7,523	0.10%
2020/11/20	1	56.50	8	55.79	56.10	-7	7,459	-0.09%
2020/11/18	3	54.07	6	54.42	54.00	-3	7,195	-0.04%
2020/11/17	4	54.20	2	55.30	54.00	2	7,106	0.03%
2020/11/16	4	54.85	6.9	55.57	55.70	-2.9	7,022	-0.04%
2020/11/13	1	51.80	1	54.00	54.90	0	6,831	0.00%
2020/11/12	10	54.03	7	53.93	52.40	3	6,690	0.04%
2020/11/11	2	52.30	3	52.80	53.10	-1	6,351	-0.02%
2020/11/10	4	49.26	4	51.10	50.20	0	6,093	0.00%
2020/11/09	3	46.67	11	48.27	49.10	-8	5,774	-0.14%
2020/11/06	8	47.57	25	47.91	46.80	-17	5,603	-0.30%
2020/11/05	0	0.00	2	48.40	48.40	-2	5,480	-0.04%
2020/11/04	3	48.62	9	49.11	48.80	-6	5,432	-0.11%
2020/11/03	12	48.00	3	47.77	48.05	9	5,205	0.17%
2020/11/02	1	44.70	11	44.71	45.10	-10	4,887	-0.20%
2020/10/30	1	45.60	0	0.00	43.25	1	4,845	0.02%
2020/10/29	0	0.00	12	45.00	46.00	-12	4,806	-0.25%
2020/10/28	28	47.31	2	46.40	45.70	26	4,760	0.55%
2020/10/26	0	0.00	1	46.80	46.40	-1	4,586	-0.02%
2020/10/23	1	49.25	1	47.00	47.65	0	4,501	0.00%
2020/10/22	1	46.85	0	0.00	46.00	1	4,278	0.02%
2020/10/21	7	47.11	2	47.05	47.25	5	4,136	0.12%
2020/10/20	15	46.51	2.9	46.53	46.85	12.2	3,983	0.31%
2020/10/19	8	43.63	5	44.02	44.50	3	3,736	0.08%
2020/10/16	3	44.80	4	45.00	42.40	-1	3,573	-0.03%
2020/10/15	0	0.00	8	41.47	42.45	-8	2,954	-0.27%
2020/10/12	2	38.20	0	0.00	38.15	2	2,633	0.08%
2020/10/08	1	38.80	0	0.00	38.60	1	2,629	0.04%
2020/10/07	0	0.00	3	38.78	38.85	-3	2,606	-0.12%
2020/10/06	0	0.00	6	37.60	38.75	-6	2,600	-0.23%
2020/09/29	0	0.00	1	36.45	35.75	-1	2,796	-0.04%
2020/09/28	2	35.15	6	34.80	35.50	-4	2,801	-0.14%
2020/09/25	0	0.00	2	36.70	34.60	-2	2,806	-0.07%
2020/09/24	8	36.46	0	0.00	35.85	8	2,783	0.29%
2020/09/22	2	37.95	0	0.00	38.35	2	2,723	0.07%
2020/09/18	1	39.40	1	39.20	39.15	0	2,663	0.00%
2020/09/15	2	38.35	0	0.00	38.25	2	2,556	0.08%
2020/09/14	0	0.00	6	39.00	39.20	-6	2,421	-0.25%
2020/09/10	0	0.00	3	40.47	38.95	-3	2,320	-0.13%
2020/09/09	0	0.00	4	38.60	38.65	-4	2,151	-0.19%
2020/09/08	1	38.05	1	37.80	37.80	0	2,070	0.00%
2020/09/07	4	39.10	7	38.37	37.85	-3	2,047	-0.15%
2020/09/04	0	0.00	1	38.50	38.55	-1	1,974	-0.05%
2020/09/03	6	38.22	0	0.00	37.65	6	1,893	0.32%
2020/09/02	3	37.98	0	0.00	38.00	3	1,841	0.16%
2020/09/01	1	37.45	7	37.11	37.40	-6	1,773	-0.34%
2020/08/31	2	36.50	0	0.00	36.00	2	1,630	0.12%
2020/08/28	2	35.73	0	0.00	35.75	2	1,599	0.13%
2020/08/27	5	35.94	6	36.07	36.15	-1	1,580	-0.06%
2020/08/26	0	0.00	6	34.60	36.00	-6	1,493	-0.40%
2020/08/25	0	0.00	3	34.20	34.05	-3	1,458	-0.21%
2020/08/24	0	0.00	7	34.24	34.05	-7	1,443	-0.49%
2020/08/20	2	32.35	0	0.00	31.30	2	1,413	0.14%
2020/08/19	1	33.70	0	0.00	33.50	1	1,380	0.07%
2020/08/18	9	34.82	2	35.65	34.70	7	1,359	0.51%
2020/08/17	1	35.05	0	0.00	35.45	1	1,349	0.07%
2020/08/14	2	34.88	0	0.00	35.05	2	1,333	0.15%
2020/08/12	1	36.40	2	35.80	36.30	-1	1,287	-0.08%
2020/08/11	2	37.00	2	35.95	35.50	0	1,252	0.00%
2020/08/10	0	0.00	6	36.52	36.80	-6	1,218	-0.49%
2020/08/07	6	35.82	6	36.70	35.50	0	1,178	0.00%
2020/08/06	0	0.00	5	35.70	34.90	-5	1,102	-0.45%
2020/08/05	3	35.05	8	35.54	34.60	-5	1,084	-0.46%
2020/08/04	0	0.00	1.5	35.03	35.00	-1.5	1,065	-0.14%
2020/08/03	5	34.80	1	34.30	34.30	4	1,057	0.38%
2020/07/31	1	33.30	0	0.00	33.20	1	1,028	0.10%
2020/07/24	3	34.05	0	0.00	33.40	3	1,072	0.28%
2020/07/23	0.5	34.30	0	0.00	34.30	0.5	1,089	0.05%
2020/07/22	1	34.70	0	0.00	34.85	1	1,095	0.09%
2020/07/21	2	33.85	0	0.00	33.75	2	1,133	0.18%
2020/07/14	0	0.00	3	34.80	34.80	-3	1,257	-0.24%
2020/07/13	0	0.00	4	35.38	36.20	-4	1,270	-0.31%
2020/07/10	1	34.75	0	0.00	34.70	1	1,310	0.08%
2020/07/08	0	0.00	2	33.35	34.70	-2	1,127	-0.18%
2020/07/07	3	32.50	0	0.00	31.55	3	1,075	0.28%
2020/07/06	0	0.00	2	32.53	32.75	-2	1,103	-0.18%
2020/07/03	0	0.00	2	31.93	31.85	-2	1,106	-0.18%
2020/07/02	0	0.00	11	31.13	31.20	-11	1,102	-1.00%
2020/07/01	0	0.00	2	31.00	30.95	-2	1,099	-0.18%
2020/06/30	1	30.85	10	30.90	30.90	-9	1,100	-0.82%
2020/06/29	0	0.00	2	31.03	31.15	-2	1,102	-0.18%
2020/06/24	1	30.40	0	0.00	30.30	1	1,103	0.09%
2020/06/19	6	30.50	0	0.00	30.65	6	1,147	0.52%
2020/06/17	3	31.00	4	31.51	31.00	-1	1,144	-0.09%
2020/06/12	11	29.54	10	29.95	30.20	1	1,179	0.08%
2020/06/11	1	31.05	0	0.00	30.25	1	1,186	0.08%
2020/06/09	1	31.95	2	31.80	31.70	-1	1,211	-0.08%
2020/06/08	1	31.90	0	0.00	31.50	1	1,224	0.08%
2020/06/02	7	32.56	5	32.89	31.85	2	1,226	0.16%
2020/06/01	0	0.00	1	31.80	31.75	-1	1,170	-0.09%
2020/05/27	0	0.00	1	31.00	30.65	-1	1,170	-0.09%
2020/05/18	0	0.00	2	30.48	29.85	-2	1,217	-0.16%
2020/05/15	0	0.00	2	29.90	29.90	-2	1,261	-0.16%
2020/05/14	4	30.85	0	0.00	30.10	4	1,267	0.32%
2020/05/13	0	0.00	3	31.63	31.50	-3	1,293	-0.23%
2020/05/11	0	0.00	1	31.80	31.80	-1	1,301	-0.08%
2020/05/07	1	31.65	0	0.00	31.80	1	1,292	0.08%
2020/05/06	0	0.00	1	32.00	31.70	-1	1,294	-0.08%
2020/05/05	0	0.00	13	32.12	31.60	-13	1,281	-1.01%
2020/04/29	11	31.78	0	0.00	31.65	11	1,285	0.86%
2020/04/28	0	0.00	5	31.95	31.60	-5	1,294	-0.39%
2020/04/27	6	31.58	4	31.95	31.60	2	1,291	0.15%
2020/04/24	10	31.42	0	0.00	31.40	10	1,272	0.79%
2020/04/23	2	31.00	8	30.76	31.80	-6	1,223	-0.49%
2020/04/22	0	0.00	3	29.62	29.50	-3	1,158	-0.26%
2020/04/17	7	28.79	0	0.00	28.10	7	1,111	0.63%
2020/04/16	1	28.50	0	0.00	28.65	1	1,102	0.09%
2020/04/15	0	0.00	4	28.73	28.50	-4	1,094	-0.37%
2020/04/14	0	0.00	1	27.00	26.50	-1	1,041	-0.10%
2020/04/13	1	25.55	0	0.00	25.60	1	1,058	0.09%
2020/04/10	0	0.00	1	26.65	26.30	-1	1,082	-0.09%
2020/04/09	2	26.50	3	27.45	26.50	-1	1,334	-0.07%
2020/04/08	0	0.00	3	24.57	25.45	-3	1,315	-0.23%
2020/04/06	0	0.00	1	22.05	22.00	-1	1,353	-0.07%
2020/04/01	0	0.00	3	21.62	21.60	-3	1,378	-0.22%
2020/03/30	2	21.50	0	0.00	21.85	2	1,557	0.13%
2020/03/26	4	21.14	1	21.95	21.85	3	1,558	0.19%
2020/03/25	3	21.98	0	0.00	21.95	3	1,564	0.19%
2020/03/24	0	0.00	2	20.25	20.50	-2	1,565	-0.13%
2020/03/23	1	18.45	0	0.00	18.80	1	1,563	0.06%
2020/03/20	2	18.75	4	19.61	19.70	-2	1,566	-0.13%
2020/03/19	3	18.23	0	0.00	18.00	3	1,560	0.19%
2020/03/18	0	19.95	0	0.00	19.95	0	1,552	0.00%
2020/03/17	0	20.95	0	0.00	21.15	0	1,556	0.00%
2020/03/16	3	24.60	3	23.00	23.00	0	1,547	0.00%
2020/03/13	4	24.10	1	24.95	24.95	3	1,537	0.20%
2020/03/12	0	0.00	10	26.75	26.70	-10	1,520	-0.66%
2020/03/10	1	29.10	2	29.70	29.70	-1	1,510	-0.07%
2020/03/09	2	30.00	0	0.00	30.00	2	1,508	0.13%
2020/03/06	0	0.00	1	31.70	31.70	-1	1,563	-0.06%
2020/03/05	1	31.85	0	0.00	32.10	1	1,586	0.06%
2020/03/03	2	32.55	1	32.55	32.30	1	1,598	0.06%
2020/02/27	2	32.78	0	0.00	32.10	2	1,611	0.12%
2020/02/26	1	33.85	2	34.93	33.85	-1	1,612	-0.06%
2020/02/25	3	33.98	3	34.58	34.50	0	1,641	0.00%
2020/02/20	2	35.05	0	0.00	35.00	2	1,675	0.12%
2020/02/19	0	0.00	1	35.35	35.30	-1	1,680	-0.06%
2020/02/18	4	35.26	65	35.65	34.80	-61	1,679	-3.63%
2020/02/14	1	34.80	10	34.69	34.70	-9	1,653	-0.54%
2020/02/13	0	0.00	1	34.60	33.90	-1	1,655	-0.06%
2020/02/12	0	0.00	1	34.50	34.50	-1	1,683	-0.06%
2020/02/05	45	33.67	4	33.61	33.50	41	1,899	2.16%
2020/02/04	1	32.80	2	32.75	33.15	-1	2,081	-0.05%
2020/02/03	2.1	30.46	0	0.00	30.75	2.1	2,252	0.09%
2020/01/31	0.1	33.00	1	32.30	33.00	-1	2,261	-0.04%
2020/01/30	5.1	34.05	0	0.00	33.85	5.1	2,317	0.22%
2020/01/17	7	37.69	0	0.00	37.60	7	2,388	0.29%
2020/01/16	4	37.84	0	0.00	37.85	4	2,431	0.16%
2020/01/15	0	0.00	2	37.58	37.20	-2	2,489	-0.08%
2020/01/14	6	37.38	1	37.75	37.30	5	2,600	0.19%
2020/01/13	1	36.95	0	0.00	37.00	1	2,788	0.04%
2020/01/10	3	36.97	0	0.00	36.85	3	2,855	0.11%
2020/01/09	8	37.70	0	0.00	37.15	8	2,881	0.28%
2020/01/08	0	0.00	2	36.30	36.70	-2	2,882	-0.07%
2020/01/07	6	36.86	6	37.22	36.60	0	2,896	0.00%
2020/01/06	8	37.91	1	37.70	37.70	7	3,011	0.23%
2020/01/03	33	39.75	26	40.23	38.90	7	3,238	0.22%
2020/01/02	0.3	38.15	0	0.00	38.80	0.3	3,145	0.01%
2019/12/30	8	38.43	7	38.56	38.30	1	3,110	0.03%
2019/12/27	1	38.45	1	38.30	38.35	0	3,073	0.00%
2019/12/26	3	38.92	3	39.07	38.30	0	3,046	0.00%
2019/12/25	1	37.10	7	37.26	37.60	-6	2,893	-0.21%
2019/12/24	2	36.15	3	36.53	36.75	-1	2,862	-0.03%
2019/12/23	3	35.80	0	0.00	35.45	3	2,854	0.11%
2019/12/20	1	36.15	0	0.00	35.85	1	2,852	0.04%
2019/12/19	8	36.06	0	0.00	35.80	8	2,838	0.28%
2019/12/18	2	36.93	0	0.00	36.80	2	2,827	0.07%
2019/12/17	1	37.55	2	37.85	37.40	-1	2,877	-0.03%
2019/12/16	0	0.00	5	37.30	37.90	-5	2,897	-0.17%
2019/12/13	4.2	37.85	25	37.40	37.40	-20.9	2,891	-0.72%
2019/12/12	7	38.19	2	38.48	38.20	5	2,901	0.17%
2019/12/09	1	37.70	0	0.00	37.75	1	2,959	0.03%
2019/12/06	3	37.90	0	0.00	37.70	3	2,988	0.10%
2019/12/04	6	38.00	9	38.00	37.80	-3	2,977	-0.10%
2019/12/03	23.1	38.54	20	38.50	38.50	3.1	2,962	0.10%
2019/12/02	2	36.48	2	37.63	38.05	0	2,897	0.00%
2019/11/29	3	37.25	1	37.30	36.95	2	2,875	0.07%
2019/11/28	1	36.90	0	0.00	36.90	1	2,864	0.03%
2019/11/27	0.6	37.30	0	0.00	37.40	0.6	2,860	0.02%
2019/11/26	2	37.50	0	0.00	37.15	2	2,862	0.07%
2019/11/25	0.1	37.05	1	37.05	37.05	-0.9	2,868	-0.03%
2019/11/13	6	35.53	27	35.71	35.00	-21	2,853	-0.74%
2019/11/12	0	0.00	2	34.25	34.70	-2	2,805	-0.07%
2019/11/08	10	35.00	0	0.00	34.70	10	2,767	0.36%
2019/11/07	1	35.10	1	35.65	35.00	0	2,755	0.00%
2019/11/06	1	35.70	2	35.58	35.35	-1	2,742	-0.04%
2019/11/05	3	35.38	1	35.25	35.25	2	2,730	0.07%
2019/11/04	8	35.77	0	0.00	35.65	8	2,717	0.29%
2019/11/01	6	35.56	0	0.00	35.60	6	2,707	0.22%
2019/10/31	12	36.76	0	0.00	36.55	12	2,682	0.45%
2019/10/30	0	0.00	1	37.55	37.45	-1	2,643	-0.04%
2019/10/29	7	36.98	5	38.00	37.05	2	2,621	0.08%
2019/10/28	0	0.00	1	38.05	38.10	-1	2,561	-0.04%
2019/10/25	3	37.62	1	37.60	37.60	2	2,529	0.08%
2019/10/24	10	38.03	0	0.00	38.05	10	2,496	0.40%
2019/10/23	3	38.15	19	38.45	38.50	-16	2,395	-0.67%
2019/10/22	11	37.07	145	37.22	37.60	-134	2,199	-6.09%	大賣/鉅額交易
2019/10/21	5	36.60	11	36.43	36.20	-6	2,020	-0.30%
2019/10/18	19	36.50	10	36.98	36.25	9	1,992	0.45%
2019/10/17	5	36.42	40	36.31	37.00	-35	1,920	-1.82%
2019/10/16	15	35.61	0	0.00	35.35	15	1,854	0.81%
2019/10/15	5	36.30	20	36.60	36.20	-15	1,832	-0.82%
2019/10/14	13	36.50	40	37.30	36.50	-27	1,786	-1.51%
2019/10/09	9	36.34	4	36.71	36.90	5	1,719	0.29%
2019/10/08	0	0.00	30	36.76	36.95	-30	1,604	-1.87%
2019/10/07	1	35.20	3	34.75	35.10	-2	1,404	-0.14%
2019/10/04	26	34.83	1	34.30	33.80	25	1,334	1.87%
2019/10/03	1	34.40	11	34.54	34.65	-10	1,299	-0.77%
2019/10/02	1	34.25	1	33.75	34.75	0	1,279	0.00%
2019/10/01	1	34.00	7	34.15	34.20	-6	1,253	-0.48%
2019/09/27	63	33.78	50	35.19	33.50	13	1,138	1.14%
2019/09/26	0	0.00	68	35.73	35.80	-68	880	-7.72%
2019/09/25	0	0.00	10	32.33	32.55	-10	713	-1.40%
2019/09/24	0	0.00	1	31.75	31.75	-1	687	-0.15%
2019/09/23	1	31.75	0	0.00	31.45	1	686	0.15%
2019/09/20	1	31.30	0	0.00	31.20	1	682	0.15%
2019/09/17	2	31.50	1	31.80	31.40	1	679	0.15%
2019/09/16	1	30.85	0	0.00	30.90	1	674	0.15%
2019/09/12	2	31.33	0	0.00	31.20	2	690	0.29%
2019/09/10	7	31.64	0	0.00	31.25	7	675	1.04%
2019/09/09	0	0.00	3	32.90	33.00	-3	618	-0.49%
2019/09/05	9	31.97	1	33.00	31.70	8	584	1.37%
2019/09/04	1	32.00	0	0.00	32.60	1	562	0.18%
2019/09/02	10	33.28	4	33.06	32.90	6	547	1.10%
2019/08/30	0	0.00	7	31.69	31.90	-7	476	-1.47%
2019/08/22	1	30.55	0	0.00	30.55	1	435	0.23%
2019/08/21	1	30.85	0	0.00	30.95	1	433	0.23%
2019/08/20	2	31.03	0	0.00	30.70	2	431	0.46%
2019/08/19	0	0.00	2	30.40	31.70	-2	420	-0.48%
2019/08/07	4	28.75	0	0.00	28.80	4	423	0.94%
2019/07/30	0	0.00	5	30.45	30.20	-5	450	-1.11%
2019/07/24	15	30.42	1	30.50	30.70	14	461	3.03%
2019/07/23	0	0.00	1	29.80	29.70	-1	478	-0.21%
2019/07/22	20	29.40	2	29.35	29.40	18	492	3.66%
2019/07/19	3	28.73	0	0.00	28.95	3	515	0.58%
2019/07/18	5	28.35	0	0.00	28.35	5	537	0.93%
2019/07/17	5	29.00	0	0.00	28.60	5	586	0.85%
2019/07/16	15	29.47	0	0.00	29.25	15	687	2.18%
2019/07/12	5	29.70	0	0.00	29.50	5	859	0.58%
2019/07/09	5	29.10	0	0.00	29.00	5	1,130	0.44%
2019/07/08	15	29.67	0	0.00	29.60	15	1,140	1.32%
2019/07/04	10	30.22	0	0.00	30.40	10	1,156	0.86%
2019/06/26	0	0.00	2	28.50	28.50	-2	1,169	-0.17%
2019/06/21	9	29.18	5	29.20	28.85	4	1,186	0.34%
2019/06/20	35	29.33	3	29.70	29.50	32	1,189	2.69%
2019/06/18	1	28.00	0	0.00	27.85	1	1,185	0.08%
2019/05/31	2.5	28.97	0	0.00	28.80	2.5	1,348	0.19%
2019/05/27	1	27.10	0	0.00	27.20	1	1,422	0.07%
2019/05/23	0	0.00	2	27.45	27.45	-2	1,445	-0.14%
2019/05/16	10.4	30.32	0	0.00	29.90	10.4	1,568	0.66%
2019/05/15	0.1	31.25	3	31.00	31.10	-2.9	1,592	-0.18%
2019/05/14	8	29.09	8	29.23	29.90	0	1,663	0.00%
2019/05/13	10	31.00	0	0.00	30.00	10	1,679	0.60%
2019/05/10	4	31.29	5	31.50	31.40	-1	1,672	-0.06%
2019/05/09	9	31.87	0	0.00	32.00	9	1,663	0.54%
2019/05/06	5	33.30	0	0.00	33.00	5	1,668	0.30%
2019/05/03	5.4	34.21	0	0.00	34.45	5.4	1,655	0.33%
2019/05/02	3	33.70	3	34.12	34.10	0	1,654	0.00%
2019/04/30	9.2	33.95	7	34.07	34.10	2.2	1,678	0.13%
2019/04/29	0.2	34.00	0	0.00	33.90	0.2	1,693	0.01%
2019/04/26	4.1	36.51	0	0.00	36.95	4.1	1,663	0.25%
2019/04/24	22.1	36.95	5	36.20	36.20	17.1	1,618	1.06%
2019/04/23	35	37.08	0	0.00	37.15	35	1,594	2.20%
2019/04/22	28.1	38.58	8	39.61	39.00	20.1	1,539	1.31%
2019/04/19	0.2	37.70	0	0.00	37.55	0.2	1,434	0.01%
2019/04/18	53.5	38.04	0	0.00	38.00	53.5	1,396	3.83%
2019/04/17	15.1	36.08	6	37.18	37.35	9.1	1,278	0.71%
2019/04/16	0.1	34.75	10	34.01	34.60	-9.9	1,111	-0.89%
2019/04/12	1	32.20	0	0.00	32.35	1	1,013	0.10%
2019/04/11	5	33.00	1	33.80	32.90	4	1,003	0.40%
2019/04/10	1	33.20	5	33.60	33.25	-4	994	-0.40%
2019/03/27	5	32.50	0	0.00	32.55	5	1,021	0.49%
2019/03/26	0	0.00	5	33.00	32.75	-5	1,018	-0.49%
2019/03/25	5	32.50	0	0.00	32.35	5	1,010	0.49%
2019/03/22	5	33.50	0	0.00	33.25	5	1,008	0.50%
2019/03/20	2	34.45	0	0.00	33.75	2	1,006	0.20%
2019/03/19	6	32.40	5	33.00	34.35	1	966	0.10%
2019/03/18	1	32.50	0	0.00	32.40	1	948	0.11%
2019/02/27	2	34.15	1	33.10	32.95	1	1,048	0.10%
2019/02/21	0	0.00	4	33.23	33.25	-4	1,024	-0.39%
2019/02/18	10	34.65	25	34.74	34.65	-15	1,018	-1.47%
2019/02/13	10	31.75	11	31.34	32.75	-1	935	-0.11%
2019/02/12	11	30.76	1	30.10	30.80	10	881	1.13%
2019/02/11	1	28.85	0	0.00	29.10	1	925	0.11%
2019/01/28	0	0.00	1	29.70	29.10	-1	1,029	-0.10%
2019/01/25	1	29.25	0	0.00	29.65	1	1,074	0.09%
2019/01/22	4	29.45	1	29.55	28.95	3	1,108	0.27%
2019/01/21	0	0.00	1	28.75	29.80	-1	1,085	-0.09%
2019/01/18	1	28.15	0	0.00	28.20	1	1,070	0.09%
2019/01/17	0	0.00	1	28.55	27.85	-1	1,101	-0.09%
2019/01/15	1	28.05	0	0.00	28.00	1	1,100	0.09%
2019/01/09	0	0.00	6	28.38	28.75	-6	1,117	-0.54%
2019/01/04	6	27.10	0	0.00	27.00	6	1,130	0.53%
2019/01/02	1	29.00	0	0.00	28.75	1	1,138	0.09%
2018/12/28	0	0.00	7	29.54	29.25	-7	1,145	-0.61%
2018/12/27	1	28.65	2	29.15	29.20	-1	1,149	-0.09%
2018/12/25	5	28.50	0	0.00	28.60	5	1,141	0.44%
2018/12/24	1	29.20	0	0.00	29.30	1	1,145	0.09%
2018/12/22	0	0.00	1	29.30	29.40	-1	1,142	-0.09%
2018/12/21	2	28.25	3	29.00	29.80	-1	1,143	-0.09%
2018/12/20	1	28.60	0	0.00	28.20	1	1,127	0.09%
2018/12/17	2	28.65	0	0.00	28.50	2	1,131	0.18%
2018/12/06	1	32.45	1	32.10	30.00	0	1,182	0.00%
2018/12/05	1	32.00	1	31.80	31.90	0	1,175	0.00%
2018/12/04	3	33.35	7	33.36	32.50	-4	1,183	-0.34%
2018/12/03	1	33.20	2	33.33	33.70	-1	1,189	-0.08%
2018/11/30	1	31.15	0	0.00	31.30	1	1,156	0.09%
2018/11/29	0	0.00	11	31.76	31.10	-11	1,154	-0.95%
2018/11/28	3	29.50	2	29.63	29.90	1	1,123	0.09%
2018/11/27	0	0.00	1	28.70	29.05	-1	1,152	-0.09%
2018/11/26	1	28.65	0	0.00	28.90	1	1,247	0.08%
2018/11/22	0	0.00	1	30.00	28.20	-1	1,310	-0.08%
2018/11/21	10	29.70	9	29.37	29.90	1	1,408	0.07%
2018/11/20	0	0.00	1	29.20	29.20	-1	1,405	-0.07%
2018/11/19	7	29.71	0	0.00	29.75	7	1,402	0.50%
2018/11/14	0	0.00	1	29.00	28.20	-1	1,361	-0.07%
2018/11/13	1	28.55	0	0.00	28.60	1	1,365	0.07%
2018/11/12	0	0.00	4	28.35	28.35	-4	1,400	-0.29%
2018/11/07	0	0.00	3	27.65	28.65	-3	1,332	-0.23%
2018/11/05	0	0.00	2	28.90	28.50	-2	1,310	-0.15%
2018/11/02	7	27.91	2	28.15	27.50	5	1,249	0.40%
2018/11/01	5	25.81	2	25.70	26.40	3	1,198	0.25%
2018/10/31	0	0.00	1	24.30	24.00	-1	1,159	-0.09%
2018/10/25	1	22.55	0	0.00	22.15	1	1,148	0.09%
2018/10/23	0	0.00	1	25.90	25.45	-1	1,130	-0.09%
2018/10/22	1	26.35	0	0.00	26.15	1	1,142	0.09%
2018/10/16	1	26.50	1	26.25	26.55	0	1,169	0.00%
2018/10/11	1	25.05	0	0.00	25.05	1	1,195	0.08%
2018/10/09	2	27.50	0	0.00	27.80	2	1,193	0.17%
2018/10/05	5	29.40	1	30.20	28.05	4	1,196	0.33%
2018/10/04	0	0.00	5	31.10	30.95	-5	1,177	-0.42%
2018/09/25	0	0.00	1	34.50	34.10	-1	1,416	-0.07%
2018/09/21	1	34.50	0	0.00	34.40	1	1,432	0.07%
2018/09/17	0	0.00	6	36.03	35.50	-6	1,535	-0.39%
2018/09/14	1	36.20	1	36.40	36.70	0	1,542	0.00%
2018/09/10	2	33.18	1	33.10	33.40	1	1,714	0.06%
2018/09/07	0	0.00	1	34.15	33.20	-1	1,745	-0.06%
2018/09/06	5	37.00	5	36.70	36.75	0	1,751	0.00%
2018/09/04	11	37.98	0	0.00	37.20	11	1,953	0.56%
2018/09/03	11	39.89	13	37.50	37.05	-2	1,976	-0.10%
2018/08/31	15	40.71	0	0.00	40.60	15	1,970	0.76%
2018/08/30	5	38.30	15	38.15	38.00	-10	1,904	-0.53%
2018/08/29	10	38.40	0	0.00	38.75	10	1,960	0.51%
2018/08/28	2	38.70	2	38.80	39.15	0	1,982	0.00%
2018/08/23	0	0.00	1	32.30	31.90	-1	2,456	-0.04%
2018/08/20	1	33.80	0	0.00	32.35	1	2,840	0.04%
2018/08/17	0	0.00	1	35.20	34.00	-1	2,846	-0.04%
2018/08/14	0	0.00	1	32.80	33.45	-1	2,857	-0.04%
2018/07/31	0	38.80	0	0.00	38.70	0	3,180	0.00%
2018/07/30	1	38.80	0	0.00	38.90	1	3,200	0.03%
2018/07/27	1	40.10	0	0.00	40.10	1	3,204	0.03%
2018/07/23	0	0.00	1	40.10	40.20	-1	3,314	-0.03%
2018/07/09	1	43.15	0	0.00	42.40	1	3,460	0.03%
2018/07/05	0	0.00	1	45.50	43.90	-1	3,618	-0.03%
2018/07/04	2	47.03	202	46.72	46.70	-200	3,771	-5.30%	大賣/鉅額交易
2018/07/02	1	45.80	0	0.00	44.00	1	3,660	0.03%
2018/06/27	0	0.00	1	45.90	45.90	-1	3,635	-0.03%
2018/06/26	0	0.00	2	44.15	44.85	-2	3,577	-0.06%
2018/06/25	1	42.90	0	0.00	42.80	1	3,556	0.03%
2018/06/22	1	45.45	0	0.00	43.80	1	3,539	0.03%
2018/06/21	1	47.50	2	47.80	46.50	-1	3,513	-0.03%
2018/06/20	2	52.95	2	49.50	47.00	0	3,481	0.00%
2018/06/19	2	52.45	0	0.00	51.70	2	3,395	0.06%
2018/06/15	4	52.25	3	51.73	51.50	1	3,341	0.03%
2018/06/14	1	50.90	1	51.40	50.70	0	3,298	0.00%
2018/06/13	3	53.77	2	56.30	50.40	1	3,271	0.03%
2018/06/12	2	51.90	1	53.30	52.60	1	3,119	0.03%
2018/06/11	3	52.57	1	53.60	52.30	2	3,045	0.07%
2018/06/06	1	51.10	1	51.50	51.10	0	2,913	0.00%
2018/06/05	20	51.20	2	50.00	49.60	18	2,842	0.63%
2018/06/04	1	52.10	1	52.40	53.10	0	2,782	0.00%
2018/06/01	1	51.00	0	0.00	50.10	1	2,679	0.04%
2018/05/31	2	52.70	0	0.00	53.90	2	2,517	0.08%
2018/05/30	100	50.58	0	0.00	50.70	100	2,195	4.55%
2018/05/28	100	46.52	24	47.15	46.00	76	1,939	3.92%
2018/05/24	1	42.35	0	0.00	42.40	1	1,822	0.05%
2018/05/18	0	0.00	1	42.85	42.00	-1	1,780	-0.06%
2018/05/17	1	41.55	0	0.00	42.30	1	1,781	0.06%
2018/05/15	1	44.80	1	44.20	44.50	0	1,745	0.00%
2018/05/14	4	44.44	2	44.60	44.40	2	1,753	0.11%
2018/05/11	0	0.00	1	43.30	43.00	-1	1,722	-0.06%
2018/05/10	1	45.80	0	0.00	45.70	1	1,688	0.06%
2018/05/04	0	0.00	2	42.70	41.90	-2	1,470	-0.14%
2018/05/03	0	0.00	5	41.70	41.00	-5	1,458	-0.34%
2018/05/02	5	43.25	0	0.00	42.00	5	1,441	0.35%
2018/04/30	2	43.35	1	44.00	42.30	1	1,420	0.07%
2018/04/26	0	0.00	1	44.00	41.80	-1	1,342	-0.07%
2018/04/24	13	42.65	1	41.35	42.80	12	1,342	0.89%
2018/04/23	2	44.05	0	0.00	44.70	2	1,345	0.15%
2018/04/19	10	44.40	0	0.00	43.75	10	1,331	0.75%
2018/04/18	0	0.00	1	43.90	44.00	-1	1,331	-0.08%
2018/04/16	0	0.00	4	45.55	47.80	-4	1,284	-0.31%
2018/04/12	1	39.05	5	40.62	41.00	-4	1,282	-0.31%
2018/04/10	5	32.51	7	32.56	33.95	-2	1,488	-0.13%
2018/04/09	3	30.90	1	28.80	30.90	2	1,391	0.14%
2018/04/03	0	0.00	3	28.00	28.10	-3	1,339	-0.22%
2018/03/28	0	0.00	3	28.00	28.25	-3	1,366	-0.22%
2018/03/27	3	27.70	0	0.00	28.20	3	1,391	0.22%
2018/03/26	0	0.00	3	27.45	27.35	-3	1,389	-0.22%
2018/03/23	3	26.50	0	0.00	26.75	3	1,383	0.22%
2018/03/21	3	27.25	0	0.00	27.10	3	1,383	0.22%
2018/03/08	0	0.00	3	27.80	28.10	-3	1,404	-0.21%
2018/03/07	3	27.50	0	0.00	27.50	3	1,406	0.21%
2018/03/01	0	0.00	4	28.24	27.95	-4	1,525	-0.26%
2018/02/23	0	0.00	5	27.42	27.75	-5	1,759	-0.28%
2018/02/09	6	25.30	3	25.00	25.60	3	1,790	0.17%
2018/02/08	0	0.00	3	25.60	25.75	-3	1,806	-0.17%
2018/02/05	1	26.85	0	0.00	26.80	1	1,818	0.05%
2018/01/24	3	27.95	0	0.00	28.15	3	1,924	0.16%
2018/01/23	0	0.00	0	28.05	28.05	0	1,941	0.00%
2018/01/19	0	0.00	3	27.90	27.80	-3	1,942	-0.15%
2018/01/18	3	27.80	3	28.10	27.80	0	1,937	0.00%
2018/01/15	1	27.90	0	27.40	27.60	1	1,900	0.05%
2018/01/12	0	0.00	4	27.90	27.90	-4	1,890	-0.21%
2018/01/11	3	28.80	3	29.30	28.25	0	1,863	0.00%
2018/01/10	3	28.50	2	29.10	28.45	1	1,844	0.05%
2018/01/09	6	29.12	3	30.00	28.60	3	1,838	0.16%
2018/01/08	3	30.13	8	30.55	29.60	-5	1,800	-0.28%
2018/01/05	11	31.80	4	31.20	31.90	7	1,738	0.40%
2018/01/04	2	30.65	7	30.90	32.30	-5	1,559	-0.32%
2018/01/03	2	29.35	0	0.00	29.40	2	1,339	0.15%