金居 (8358)-富邦-延吉券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.8
漲跌
▲0.5
漲幅
+0.77%
成交量
2,508張
產業
上櫃電子零組件類股
937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

金居 (8358)籌碼相關－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	8.2	81.75	7	82.04	80.90	1.2	18,411	0.01%
2021/05/27	18.2	81.04	23	81.19	81.30	-4.8	18,468	-0.03%
2021/05/26	8.1	78.45	9	78.88	80.00	-1	18,319	-0.01%
2021/05/25	28.1	81.22	18	80.29	78.50	10.1	18,359	0.06%
2021/05/24	11.1	78.34	6	78.48	78.20	5.1	18,270	0.03%
2021/05/21	27.1	75.79	3	77.87	75.50	24.1	18,138	0.13%
2021/05/20	13.3	75.40	16	76.47	74.00	-2.7	18,249	-0.01%
2021/05/19	24.1	75.84	52	77.24	78.60	-27.9	18,154	-0.15%
2021/05/18	17	69.85	15	71.35	71.80	2	18,103	0.01%
2021/05/17	16	68.07	4	67.65	66.50	12	18,788	0.06%
2021/05/14	36	72.35	23	73.39	73.80	13	20,041	0.06%
2021/05/13	3	67.80	2	66.80	68.10	1	19,889	0.01%
2021/05/12	20	69.32	34	70.21	65.70	-14	19,943	-0.07%
2021/05/11	2	69.00	11	71.35	70.00	-9	20,097	-0.04%
2021/05/10	4	72.40	4	71.85	71.40	0	20,196	0.00%
2021/05/07	8	71.34	30.1	72.93	72.10	-22.1	20,804	-0.11%
2021/05/06	34	72.59	27	73.11	73.50	7	20,847	0.03%
2021/05/05	23.1	70.63	8.3	70.90	70.20	14.8	20,768	0.07%
2021/05/04	15.3	68.30	11	69.85	67.30	4.3	21,129	0.02%
2021/05/03	26.2	77.12	19.1	79.56	74.70	7.2	21,321	0.03%
2021/04/29	14.1	82.49	16	82.51	83.00	-2	21,377	-0.01%
2021/04/28	16	80.59	154	81.06	80.00	-138	21,438	-0.64%	大賣/鉅額交易
2021/04/27	10	82.31	24.4	82.18	81.80	-14.4	21,401	-0.07%
2021/04/26	7	82.29	3.5	81.56	81.10	3.6	21,350	0.02%
2021/04/23	16.1	85.60	18	85.30	82.80	-2	21,429	-0.01%
2021/04/22	40.2	87.06	41	87.04	85.20	-0.8	21,344	0.00%
2021/04/21	32.2	84.38	23	83.83	84.30	9.2	20,986	0.04%
2021/04/20	39.2	82.17	30	81.58	81.30	9.2	20,862	0.04%
2021/04/19	32.2	80.88	27	80.21	80.10	5.2	20,734	0.02%
2021/04/16	25.2	78.76	7	78.71	77.80	18.2	20,537	0.09%
2021/04/15	7	76.41	19	77.15	78.00	-12	20,348	-0.06%
2021/04/14	3	74.50	4.3	74.12	75.30	-1.3	20,297	-0.01%
2021/04/13	13	74.68	17.3	74.70	74.00	-4.3	20,402	-0.02%
2021/04/12	14	77.61	46.6	76.68	76.40	-32.6	20,581	-0.16%
2021/04/09	26.1	80.63	12	80.46	79.00	14.1	20,588	0.07%
2021/04/08	4	79.43	10	79.92	79.80	-6	20,616	-0.03%
2021/04/07	18.2	79.61	31	79.47	79.50	-12.9	20,634	-0.06%
2021/04/06	40.1	79.60	28	79.67	81.10	12.1	20,773	0.06%
2021/04/01	24.1	76.08	25	75.85	75.50	-1	21,171	0.00%
2021/03/31	34.1	76.12	36	75.80	75.80	-2	21,598	-0.01%
2021/03/30	10	73.23	9	72.82	73.10	1	22,568	0.00%
2021/03/29	50.1	72.36	62	73.21	72.40	-11.9	22,798	-0.05%
2021/03/26	11.1	69.40	22	69.40	69.00	-11	22,533	-0.05%
2021/03/25	19	70.12	62	68.58	68.00	-43	22,491	-0.19%
2021/03/24	75.1	71.68	111	70.77	70.20	-36	22,209	-0.16%	大賣/
2021/03/23	32.1	69.34	38	69.77	70.80	-5.9	21,339	-0.03%
2021/03/22	7.1	65.33	35	65.19	65.30	-27.9	20,493	-0.14%
2021/03/19	45.1	64.37	42	63.93	63.40	3.1	20,159	0.02%
2021/03/18	73	64.87	74	64.04	63.10	-1	19,809	-0.01%
2021/03/17	66.1	63.90	52	64.15	64.60	14.1	19,342	0.07%
2021/03/16	8.1	60.51	11	60.43	60.30	-3	18,592	-0.02%
2021/03/15	15	58.89	4	59.98	59.60	11	18,506	0.06%
2021/03/12	31	59.29	7	59.66	58.60	24	18,490	0.13%
2021/03/11	20	58.81	10	59.34	59.90	10	18,523	0.05%
2021/03/10	2	57.90	1	57.50	57.60	1	18,503	0.01%
2021/03/09	22	56.60	13	57.35	56.90	9	18,499	0.05%
2021/03/08	190	58.84	19	59.85	58.40	171	18,414	0.93%	大買/鉅額交易
2021/03/05	1	55.50	409	54.70	56.40	-408	18,256	-2.23%	大賣/鉅額交易
2021/03/04	5	57.26	11	56.42	56.40	-6	18,282	-0.03%
2021/03/03	6	56.68	32	56.71	58.40	-26	18,247	-0.14%
2021/03/02	8	58.29	4	58.98	57.20	4	18,591	0.02%
2021/02/26	3	57.93	0	0.00	59.30	3	18,657	0.02%
2021/02/25	2.1	58.83	49	58.98	58.70	-46.9	18,873	-0.25%
2021/02/24	29.1	59.95	17	59.34	58.50	12.1	18,808	0.06%
2021/02/23	15.2	61.53	52	60.96	60.80	-36.8	18,742	-0.20%
2021/02/22	65.1	63.14	48	63.20	61.50	17.1	18,702	0.09%
2021/02/19	81	61.10	3.5	61.21	61.40	77.5	18,460	0.42%
2021/02/18	24.5	60.74	78	59.91	60.60	-53.5	18,605	-0.29%
2021/02/17	38.1	61.82	40	62.38	62.50	-1.9	19,117	-0.01%
2021/02/05	320.1	56.15	145	58.08	57.90	175.1	18,671	0.94%	大買/大賣/鉅額交易
2021/02/04	17	54.39	22	54.55	54.00	-5	17,802	-0.03%
2021/02/03	30	54.21	100	54.54	53.60	-70	17,791	-0.39%
2021/02/02	32	55.18	105	54.46	55.20	-73	17,572	-0.42%	大賣/
2021/02/01	22	53.06	33	53.69	53.70	-11	17,009	-0.06%
2021/01/29	38	54.04	70	55.08	51.90	-32	16,705	-0.19%
2021/01/28	3	54.23	25	53.44	52.80	-22	15,996	-0.14%
2021/01/27	12	54.58	5	54.96	53.80	7	15,772	0.04%
2021/01/26	28	54.98	36	55.05	54.10	-8	15,546	-0.05%
2021/01/25	415	53.70	145	54.01	54.00	270	14,918	1.81%	大買/大賣/鉅額交易
2021/01/22	26	50.70	25.3	51.23	52.10	0.7	14,523	0.00%
2021/01/21	104	49.89	19.1	50.09	50.50	84.9	14,213	0.60%	大買/
2021/01/20	4.1	46.74	7	46.79	46.90	-2.9	13,985	-0.02%
2021/01/19	8	48.42	5	48.05	47.95	3	13,887	0.02%
2021/01/18	42	47.95	9	48.00	48.10	33	13,843	0.24%
2021/01/15	21	50.54	6	51.02	50.10	15	13,596	0.11%
2021/01/14	13	52.02	4	52.25	52.50	9	13,422	0.07%
2021/01/13	7	52.50	5	52.96	53.20	2	13,293	0.02%
2021/01/12	14	50.54	3	50.70	50.40	11	13,148	0.08%
2021/01/11	21	53.44	20	52.60	52.60	1	12,997	0.01%
2021/01/07	2	52.55	6	52.67	52.60	-4	12,778	-0.03%
2021/01/06	5	52.18	12	51.86	51.40	-7	12,634	-0.06%
2021/01/05	80	53.92	73	53.99	53.40	7	12,302	0.06%
2021/01/04	13	52.57	6	52.97	52.70	7	11,872	0.06%
2020/12/31	10	52.50	16	53.09	53.30	-6	11,712	-0.05%
2020/12/30	20.3	53.60	8	53.36	52.90	12.3	11,421	0.11%
2020/12/29	36	54.19	46	54.20	54.60	-10	11,222	-0.09%
2020/12/28	71	55.03	83	54.91	55.50	-12	10,862	-0.11%
2020/12/25	97	52.49	36	52.35	51.80	61	10,069	0.61%
2020/12/24	110	50.95	178.4	52.16	51.50	-68.4	9,435	-0.72%	大買/大賣/
2020/12/23	54	48.60	49	48.58	48.80	5	7,858	0.06%
2020/12/22	13	45.42	39	46.19	44.40	-26	7,373	-0.35%
2020/12/21	17	44.77	7	44.91	45.10	10	7,047	0.14%
2020/12/18	0	0.00	1	43.40	43.45	-1	6,902	-0.01%
2020/12/17	2	42.68	0	0.00	43.25	2	6,888	0.03%
2020/12/16	1	42.10	0	0.00	42.85	1	6,903	0.01%
2020/12/15	11	42.08	2	42.35	41.90	9	6,927	0.13%
2020/12/14	3	42.28	3	42.63	43.15	0	7,004	0.00%
2020/12/11	11	42.68	0	0.00	42.50	11	6,994	0.16%
2020/12/10	10	44.08	8	43.92	43.30	2	6,923	0.03%
2020/12/09	8	44.83	2	44.80	44.70	6	6,787	0.09%
2020/12/08	3	44.73	78	44.88	45.25	-75	6,732	-1.11%
2020/12/07	9	45.16	3	45.55	44.85	6	6,676	0.09%
2020/12/04	11	46.10	10	46.17	46.20	1	6,565	0.02%
2020/12/03	7	45.72	8	45.98	45.20	-1	6,440	-0.02%
2020/12/02	13	45.95	4	45.60	45.50	9	6,364	0.14%
2020/12/01	22	45.09	24	44.59	44.95	-2	6,252	-0.03%
2020/11/30	34	46.34	14	47.07	45.85	20	6,096	0.33%
2020/11/27	1	45.85	2	46.18	46.05	-1	5,956	-0.02%
2020/11/26	66	47.07	37	46.68	46.50	29	5,867	0.49%
2020/11/25	22	45.49	8	45.51	46.00	14	5,354	0.26%
2020/11/24	14	45.70	24	45.55	44.45	-10	5,108	-0.20%
2020/11/23	3	44.95	36	44.84	44.40	-33	4,777	-0.69%
2020/11/20	13	44.94	5	44.69	44.45	8	4,694	0.17%
2020/11/19	2	44.86	1	44.95	45.20	1	4,544	0.02%
2020/11/18	27.1	44.86	113	44.89	45.00	-86	4,419	-1.94%	大賣/
2020/11/17	55.1	45.11	13	45.10	44.50	42.1	4,216	1.00%
2020/11/16	197.3	44.93	127	45.12	44.50	70.3	3,939	1.78%	大買/大賣/
2020/11/13	13	42.80	21	42.91	42.90	-8	3,069	-0.26%
2020/11/12	90	42.40	82	42.02	41.90	8	2,611	0.31%
2020/11/11	30	39.98	266	40.42	40.70	-236	2,016	-11.70%	大賣/鉅額交易
2020/11/10	1	38.65	2	38.70	38.85	-1	1,876	-0.05%
2020/11/09	0	0.00	3	38.65	38.55	-3	1,881	-0.16%
2020/11/06	10	38.75	1	38.80	38.50	9	1,890	0.48%
2020/11/05	6	38.76	1	38.70	38.70	5	1,910	0.26%
2020/11/03	1	38.45	14	38.70	38.50	-13	1,958	-0.66%
2020/11/02	13	37.95	1	38.15	38.50	12	1,988	0.60%
2020/10/30	2	38.60	4	38.34	38.30	-2	2,010	-0.10%
2020/10/29	1	37.95	1	38.05	38.10	0	2,038	0.00%
2020/10/28	3	38.30	0	0.00	38.35	3	2,055	0.15%
2020/10/26	5	38.88	3	38.75	38.70	2	2,222	0.09%
2020/10/23	0	0.00	1	38.30	38.20	-1	2,189	-0.05%
2020/10/22	2	37.60	0	0.00	37.90	2	2,238	0.09%
2020/10/21	2	37.90	0	0.00	37.95	2	2,274	0.09%
2020/10/20	10	37.97	11	38.44	38.10	-1	2,295	-0.04%
2020/10/16	2	36.85	0	0.00	36.85	2	2,296	0.09%
2020/10/14	0	0.00	11	37.20	37.30	-11	2,352	-0.47%
2020/10/12	2	36.58	0	0.00	36.45	2	2,386	0.08%
2020/10/08	1	37.05	0	0.00	37.05	1	2,412	0.04%
2020/10/07	1	37.15	2	37.30	37.25	-1	2,440	-0.04%
2020/10/05	1	37.10	0	0.00	37.10	1	2,534	0.04%
2020/09/28	0	0.00	1	37.45	37.60	-1	2,727	-0.04%
2020/09/25	3	37.65	1	37.45	37.05	2	2,826	0.07%
2020/09/24	0	0.00	2	37.70	37.75	-2	2,872	-0.07%
2020/09/23	1	37.85	0	0.00	37.75	1	2,956	0.03%
2020/09/22	1	38.20	0	0.00	38.20	1	2,992	0.03%
2020/09/21	35	38.93	32	38.75	38.70	3	3,083	0.10%
2020/09/18	2	40.85	0	0.00	39.30	2	3,137	0.06%
2020/09/17	8	40.65	9	40.71	40.60	-1	3,125	-0.03%
2020/09/16	1	39.65	2	39.75	39.70	-1	3,050	-0.03%
2020/09/15	1	39.60	0	0.00	39.40	1	3,060	0.03%
2020/09/14	1	39.00	3	39.00	39.10	-2	3,074	-0.07%
2020/09/11	1	38.50	1	38.50	38.50	0	3,163	0.00%
2020/09/10	1	39.30	0	0.00	38.50	1	3,264	0.03%
2020/09/09	4	38.58	0	0.00	39.00	4	3,282	0.12%
2020/09/07	3	38.02	0	0.00	37.65	3	3,318	0.09%
2020/09/04	5	37.90	0	0.00	37.95	5	3,412	0.15%
2020/09/03	1	38.45	0	0.00	38.30	1	3,473	0.03%
2020/08/28	2	37.88	0	0.00	37.75	2	3,741	0.05%
2020/08/27	3	38.05	0	0.00	38.00	3	3,766	0.08%
2020/08/25	0	0.00	1	38.40	38.40	-1	3,846	-0.03%
2020/08/21	2	36.93	2	36.85	37.00	0	3,954	0.00%
2020/08/20	20	36.91	2	36.70	36.05	18	4,025	0.45%
2020/08/19	3	38.95	0	0.00	38.90	3	4,079	0.07%
2020/08/18	3	39.05	0	0.00	39.05	3	4,106	0.07%
2020/08/17	10	39.30	0	0.00	39.40	10	4,145	0.24%
2020/08/13	1	39.65	1	39.10	39.05	0	4,247	0.00%
2020/08/12	6	39.20	0	0.00	39.35	6	4,324	0.14%
2020/08/11	11	39.87	2	39.45	39.65	9	4,471	0.20%
2020/08/10	0	0.00	2	40.15	40.10	-2	4,604	-0.04%
2020/08/07	19	40.15	3	40.22	40.10	16	4,745	0.34%
2020/08/06	0	0.00	7	40.77	40.75	-7	4,823	-0.15%
2020/08/05	2	41.25	0	0.00	41.20	2	5,014	0.04%
2020/08/04	4	41.29	19	41.30	41.25	-15	5,361	-0.28%
2020/08/03	4	40.73	1	41.15	40.85	3	5,506	0.05%
2020/07/31	1	41.25	0	0.00	41.15	1	5,644	0.02%
2020/07/30	18	40.92	12	41.11	40.90	6	5,952	0.10%
2020/07/29	11	39.06	6	39.10	39.10	5	6,042	0.08%
2020/07/28	19	38.99	7	38.79	38.50	12	6,369	0.19%
2020/07/27	9	39.86	4	39.70	39.80	5	6,722	0.07%
2020/07/24	7	40.19	10	40.03	40.05	-3	6,856	-0.04%
2020/07/23	0	0.00	5	40.96	40.85	-5	6,857	-0.07%
2020/07/22	1	40.50	1	40.60	40.35	0	6,847	0.00%
2020/07/21	2	40.53	1	40.00	40.25	1	6,835	0.01%
2020/07/20	4	39.25	0	0.00	39.80	4	6,826	0.06%
2020/07/17	21	39.73	0	0.00	39.70	21	6,825	0.31%
2020/07/16	23	40.24	0	0.00	40.10	23	6,830	0.34%
2020/07/15	9	40.52	2	40.65	40.30	7	6,823	0.10%
2020/07/14	8	40.88	0	0.00	40.60	8	6,846	0.12%
2020/07/13	2	40.78	3	40.67	40.90	-1	6,834	-0.01%
2020/07/10	27	40.36	2	40.55	40.10	25	6,865	0.36%
2020/07/09	34	41.52	4	41.30	41.20	30	6,897	0.43%
2020/07/08	6	41.76	5	41.74	41.70	1	6,989	0.01%
2020/07/07	1	42.00	8	41.83	42.00	-7	6,965	-0.10%
2020/07/06	2	41.48	38	41.99	41.75	-36	6,931	-0.52%
2020/07/03	26	40.83	1	40.90	40.90	25	6,929	0.36%
2020/07/02	14	41.10	9	41.36	41.15	5	6,967	0.07%
2020/07/01	13	41.73	2	41.85	41.65	11	6,887	0.16%
2020/06/30	18	41.59	3	41.95	41.85	15	6,845	0.22%
2020/06/29	6	43.07	20	42.69	42.90	-14	6,765	-0.21%
2020/06/24	8	42.96	4	42.90	42.85	4	6,669	0.06%
2020/06/23	1	42.80	8	42.80	42.70	-7	6,670	-0.10%
2020/06/22	1	42.35	9	42.64	42.45	-8	6,647	-0.12%
2020/06/19	4	42.75	27	42.83	42.85	-23	6,669	-0.34%
2020/06/18	31	43.08	10	42.89	42.85	21	6,667	0.31%
2020/06/17	9	42.52	13	42.88	42.95	-4	6,597	-0.06%
2020/06/16	2	41.83	2	41.95	42.00	0	6,551	0.00%
2020/06/15	0	0.00	6	41.95	41.20	-6	6,618	-0.09%
2020/06/12	1	40.60	2	41.13	41.50	-1	6,634	-0.02%
2020/06/11	24	41.60	26	41.70	40.90	-2	6,651	-0.03%
2020/06/10	15	42.60	5	42.57	42.45	10	6,623	0.15%
2020/06/09	1	42.40	0	0.00	42.30	1	6,697	0.01%
2020/06/08	5	42.69	11	42.87	42.25	-6	6,808	-0.09%
2020/06/05	7	42.81	5	42.68	42.65	2	6,766	0.03%
2020/06/04	36	42.45	9	42.58	42.65	27	6,762	0.40%
2020/06/03	0	0.00	2	41.80	41.90	-2	6,728	-0.03%
2020/06/02	9	41.53	0	0.00	41.50	9	6,800	0.13%
2020/06/01	1	41.75	4.6	41.53	41.75	-3.6	6,870	-0.05%
2020/05/29	0	0.00	3	40.70	40.95	-3	6,863	-0.04%
2020/05/28	5	41.03	6	41.60	40.60	-1	6,904	-0.01%
2020/05/27	6	42.00	2	42.00	41.85	4	6,848	0.06%
2020/05/26	2	42.68	3	42.35	42.25	-1	6,841	-0.01%
2020/05/25	4	41.05	11	40.88	41.55	-7	6,753	-0.10%
2020/05/22	1	41.40	0	0.00	41.15	1	6,717	0.01%
2020/05/21	4	41.79	13	41.82	41.90	-9	6,697	-0.13%
2020/05/20	1	41.15	3	41.25	40.95	-2	6,702	-0.03%
2020/05/19	4	41.16	6	41.17	41.85	-2	6,669	-0.03%
2020/05/18	19	41.05	11	40.73	40.20	8	6,592	0.12%
2020/05/15	6	41.94	143	41.91	41.90	-137	6,449	-2.12%	大賣/鉅額交易
2020/05/14	7	42.16	3	42.55	41.30	4	6,348	0.06%
2020/05/13	5	42.98	19	43.29	42.95	-14	6,213	-0.23%
2020/05/12	19	43.91	38	43.61	43.70	-19	6,141	-0.31%
2020/05/11	179	43.76	35	44.16	44.20	144	5,978	2.41%	大買/鉅額交易
2020/05/08	12	42.51	20	42.52	42.30	-8	5,640	-0.14%
2020/05/07	27	42.61	12	42.98	42.30	15	5,486	0.27%
2020/05/06	37	42.01	41	42.43	41.75	-4	5,362	-0.07%
2020/05/05	24	41.10	39	41.05	40.80	-15	5,071	-0.30%
2020/05/04	52	40.70	12	40.58	41.50	40	4,899	0.82%
2020/04/30	32	39.39	28	39.79	40.50	4	4,660	0.09%
2020/04/29	5	36.88	3	36.72	36.85	2	4,394	0.05%
2020/04/28	0	0.00	1	35.50	35.50	-1	4,387	-0.02%
2020/04/27	1	35.10	0	0.00	35.25	1	4,465	0.02%
2020/04/24	0	0.00	5	34.45	34.45	-5	4,447	-0.11%
2020/04/22	0	0.00	1	34.05	34.05	-1	4,453	-0.02%
2020/04/21	0	0.00	1	33.85	33.60	-1	4,466	-0.02%
2020/04/17	3	35.35	15	35.13	34.75	-12	4,584	-0.26%
2020/04/15	2	35.35	91	35.37	35.20	-89	4,612	-1.93%
2020/04/14	0	0.00	2	35.28	35.40	-2	4,612	-0.04%
2020/04/13	100	34.20	3	35.18	34.80	97	4,589	2.11%
2020/04/10	3	33.30	0	0.00	33.30	3	4,513	0.07%
2020/04/09	3	33.33	1	33.30	33.00	2	4,571	0.04%
2020/04/08	0	0.00	1	33.05	33.50	-1	4,574	-0.02%
2020/04/07	3	31.63	5	31.74	32.90	-2	4,500	-0.04%
2020/04/06	1	30.35	0	0.00	30.50	1	4,421	0.02%
2020/03/31	0	0.00	3	30.35	29.80	-3	4,456	-0.07%
2020/03/30	1	30.00	0	0.00	30.20	1	4,472	0.02%
2020/03/27	2	30.60	13	30.30	30.20	-11	4,543	-0.24%
2020/03/26	12	29.92	11	29.30	29.70	1	4,546	0.02%
2020/03/25	1	29.65	4	29.89	29.70	-3	4,561	-0.07%
2020/03/24	0	0.00	7	28.40	28.25	-7	4,573	-0.15%
2020/03/23	1	27.10	3	27.18	27.10	-2	4,808	-0.04%
2020/03/20	1	27.60	22	28.61	28.60	-21	5,173	-0.41%
2020/03/19	2	26.55	15	28.51	26.45	-13	5,391	-0.24%
2020/03/18	1	30.00	35	30.80	29.35	-34	5,436	-0.63%
2020/03/17	2	30.25	5	29.05	29.90	-3	5,549	-0.05%
2020/03/16	1	31.50	5	32.60	31.00	-4	5,561	-0.07%
2020/03/13	11	30.92	1	31.00	31.95	10	5,565	0.18%
2020/03/12	15	34.93	4	36.80	34.30	11	5,506	0.20%
2020/03/11	1	39.10	12	38.78	38.05	-11	5,468	-0.20%
2020/03/10	4	36.98	1	37.90	38.55	3	5,761	0.05%
2020/03/09	19	38.49	2	38.40	38.00	17	5,901	0.29%
2020/03/06	14	39.83	11	39.79	39.70	3	5,920	0.05%
2020/03/05	13	39.39	25	39.16	39.65	-12	6,003	-0.20%
2020/03/04	0	0.00	1	38.35	38.40	-1	6,457	-0.02%
2020/03/03	11	38.43	14	38.29	38.30	-3	6,684	-0.04%
2020/03/02	2	36.40	0	0.00	36.25	2	6,716	0.03%
2020/02/27	10	37.53	0	0.00	37.00	10	6,860	0.15%
2020/02/26	6	39.05	0	0.00	39.30	6	6,803	0.09%
2020/02/25	0	0.00	1	38.80	38.90	-1	6,761	-0.01%
2020/02/24	2	38.80	3	38.70	39.15	-1	6,759	-0.01%
2020/02/21	23	38.69	5	38.97	38.95	18	6,745	0.27%
2020/02/20	6	38.69	0	0.00	38.50	6	6,684	0.09%
2020/02/19	0	0.00	1	38.35	38.25	-1	6,673	-0.01%
2020/02/18	5	38.20	2	38.60	38.05	3	6,686	0.04%
2020/02/17	4	38.53	0	0.00	38.60	4	6,701	0.06%
2020/02/13	4	38.15	1	38.60	37.70	3	6,723	0.04%
2020/02/12	3	38.12	4	38.04	38.30	-1	6,714	-0.01%
2020/02/11	2	37.10	5	37.37	37.65	-3	6,756	-0.04%
2020/02/10	1	36.25	5	35.08	36.60	-4	6,972	-0.06%
2020/02/07	0	0.00	2	36.35	36.35	-2	7,364	-0.03%
2020/02/06	10	37.01	29	36.56	37.10	-19	7,746	-0.25%
2020/02/05	4	35.91	5	35.98	35.85	-1	7,741	-0.01%
2020/02/04	3	34.80	36	35.20	35.95	-33	7,703	-0.43%
2020/02/03	26	33.42	12	33.40	33.40	14	7,678	0.18%
2020/01/31	44	36.88	4	35.94	36.45	40	7,587	0.53%
2020/01/30	17	38.54	5	38.96	38.45	12	7,532	0.16%
2020/01/20	7	42.74	0	0.00	42.70	7	7,534	0.09%
2020/01/17	19	43.11	0	0.00	43.00	19	7,589	0.25%
2020/01/16	3	43.35	1	43.45	43.40	2	7,662	0.03%
2020/01/15	4	43.71	14.4	43.63	43.35	-10.4	7,873	-0.13%
2020/01/14	5	44.02	39	43.75	43.75	-34	8,146	-0.42%
2020/01/13	0	0.00	43	43.20	43.40	-43	8,108	-0.53%
2020/01/10	5	42.56	6	42.75	42.55	-1	8,078	-0.01%
2020/01/09	53	42.79	7	43.14	42.40	46	8,088	0.57%
2020/01/08	4	42.79	3	43.17	43.15	1	8,102	0.01%
2020/01/07	32	42.82	10	43.23	43.10	22	8,246	0.27%
2020/01/06	6	42.10	5	42.78	42.80	1	8,254	0.01%
2020/01/03	20	42.80	23	42.65	42.80	-3	8,271	-0.04%
2020/01/02	2	42.90	2	43.10	43.10	0	8,253	0.00%
2019/12/31	11	42.65	5	42.73	42.55	6	8,331	0.07%
2019/12/30	2	42.58	2	42.65	42.55	0	8,401	0.00%
2019/12/27	7	42.35	2	42.40	42.35	5	8,440	0.06%
2019/12/26	4	42.49	1.8	42.35	42.20	2.2	8,527	0.03%
2019/12/25	2	42.15	7	42.27	42.45	-5	8,590	-0.06%
2019/12/24	5	41.62	0	0.00	41.45	5	8,942	0.06%
2019/12/23	5	42.16	2	42.18	41.95	3	8,962	0.03%
2019/12/20	3	42.43	0	0.00	42.60	3	9,107	0.03%
2019/12/19	6	42.56	5	42.98	42.75	1	9,700	0.01%
2019/12/18	34	42.96	8	43.24	42.60	26	10,083	0.26%
2019/12/17	54	44.41	68	44.04	44.25	-14	10,305	-0.14%
2019/12/16	31	46.15	51	46.24	46.80	-20	10,013	-0.20%
2019/12/13	59	45.70	9	45.39	45.30	50	9,961	0.50%
2019/12/12	34	45.51	56	45.68	44.85	-22	10,269	-0.21%
2019/12/11	33	45.32	7	45.30	45.30	26	10,281	0.25%
2019/12/10	10	44.49	5	44.60	45.00	5	10,391	0.05%
2019/12/09	10	45.44	9	45.57	45.00	1	10,420	0.01%
2019/12/06	17	45.38	11	45.51	45.30	6	10,519	0.06%
2019/12/05	56	45.66	44	46.03	45.40	12	10,532	0.11%
2019/12/04	14	45.01	20	45.18	45.25	-6	10,426	-0.06%
2019/12/03	19	44.45	3	44.43	44.50	16	10,636	0.15%
2019/12/02	18	44.24	18	44.45	44.85	0	10,677	0.00%
2019/11/29	65	45.32	91	45.55	44.40	-26	10,682	-0.24%
2019/11/28	35	43.70	90	43.75	43.90	-55	10,301	-0.53%
2019/11/27	7	43.08	3	42.77	42.60	4	10,422	0.04%
2019/11/26	2	42.50	12	42.99	43.00	-10	10,526	-0.09%
2019/11/25	2	41.45	4	41.45	41.25	-2	10,621	-0.02%
2019/11/22	2	41.10	1	40.95	41.00	1	11,289	0.01%
2019/11/20	31	40.79	0	0.00	40.60	31	11,769	0.26%
2019/11/19	2	40.85	0	0.00	40.75	2	11,960	0.02%
2019/11/18	2	41.18	0	0.00	41.05	2	12,160	0.02%
2019/11/15	5	41.15	12	41.28	40.90	-7	12,388	-0.06%
2019/11/14	10	40.74	5	41.21	40.65	5	12,744	0.04%
2019/11/13	4	41.24	0	0.00	41.30	4	12,941	0.03%
2019/11/12	6	41.96	0	0.00	41.45	6	13,341	0.04%
2019/11/11	12	40.51	4	40.76	40.40	8	13,834	0.06%
2019/11/08	38	41.28	31	41.31	41.00	7	14,410	0.05%
2019/11/07	17	40.52	45.5	41.02	40.60	-28.5	14,552	-0.20%
2019/11/06	56	43.46	50	42.02	42.00	6	14,468	0.04%
2019/11/05	37	44.95	94	44.74	45.30	-57	14,132	-0.40%
2019/11/04	90	43.82	50	43.55	43.50	40	13,749	0.29%
2019/11/01	46	43.41	11	44.04	43.50	35	13,691	0.26%
2019/10/31	5	43.60	5	43.60	43.35	0	13,704	0.00%
2019/10/30	16	43.63	17	43.39	43.65	-1	13,699	-0.01%
2019/10/29	21	43.36	11	43.09	42.80	10	13,673	0.07%
2019/10/28	2	44.10	17	43.97	43.85	-15	13,617	-0.11%
2019/10/25	24	43.38	8	43.23	43.15	16	13,563	0.12%
2019/10/24	13	44.22	18	44.29	44.10	-5	13,517	-0.04%
2019/10/23	22	44.70	13	44.50	44.35	9	13,520	0.07%
2019/10/22	31.5	44.03	43	43.85	44.10	-11.5	13,312	-0.09%
2019/10/21	54	42.51	66	42.73	42.75	-12	13,039	-0.09%
2019/10/18	5	42.40	5	42.13	42.25	0	12,991	0.00%
2019/10/17	6	41.88	12	42.05	41.95	-6	12,961	-0.05%
2019/10/16	54	42.72	17	42.22	42.00	37	12,920	0.29%
2019/10/15	21	42.43	25	42.50	42.45	-4	12,807	-0.03%
2019/10/14	25	41.40	22	41.58	41.15	3	12,605	0.02%
2019/10/09	23	40.59	4	40.44	40.50	19	12,511	0.15%
2019/10/08	10	41.39	3	41.70	41.25	7	12,425	0.06%
2019/10/07	0	0.00	2	41.60	42.00	-2	12,362	-0.02%
2019/10/04	33	41.65	32	41.99	41.00	1	12,222	0.01%
2019/10/03	1.5	41.87	2	41.93	41.95	-0.5	12,128	0.00%
2019/10/02	25	42.21	23	41.49	42.40	2	12,070	0.02%
2019/10/01	23	40.86	7	40.77	41.00	16	11,963	0.13%
2019/09/27	75	42.47	121	41.12	40.60	-46	11,886	-0.39%	大賣/
2019/09/26	53	43.76	52	43.50	43.50	1	11,505	0.01%
2019/09/25	55	43.07	9	43.44	43.20	46	11,442	0.40%
2019/09/24	132	44.75	149	43.93	43.45	-17	11,299	-0.15%	大買/大賣/
2019/09/23	71	47.83	52	47.00	46.80	19	10,695	0.18%
2019/09/20	70	47.68	92	48.38	48.60	-22	10,293	-0.21%
2019/09/19	47	46.51	109	46.57	46.90	-62	9,803	-0.63%	大賣/
2019/09/18	57	47.60	103.4	47.29	46.55	-46.4	9,709	-0.48%	大賣/
2019/09/17	138	47.42	162	47.08	47.10	-24	9,484	-0.25%	大買/大賣/
2019/09/16	52	46.06	38	46.42	46.50	14	9,039	0.15%
2019/09/12	2	45.48	4	45.80	46.35	-2	8,913	-0.02%
2019/09/11	24	45.43	20	45.53	45.20	4	8,751	0.05%
2019/09/10	29	45.07	29	45.17	45.30	0	8,666	0.00%
2019/09/09	50	46.67	52	46.33	46.50	-2	8,491	-0.02%
2019/09/06	27	46.67	26	46.98	46.30	1	8,432	0.01%
2019/09/05	110	46.53	28	46.66	46.70	82	8,273	0.99%	大買/
2019/09/04	6	44.77	8	44.58	45.25	-2	7,862	-0.03%
2019/09/03	19	45.25	13	45.10	45.05	6	7,723	0.08%
2019/09/02	1	44.50	10	44.16	44.50	-9	7,511	-0.12%
2019/08/30	40	44.18	89	43.53	43.20	-49	7,313	-0.67%
2019/08/29	27	46.50	12	46.58	46.80	15	6,927	0.22%
2019/08/28	18	46.36	19.8	46.17	46.30	-1.8	6,709	-0.03%
2019/08/27	68	45.14	46	46.53	46.50	22	6,414	0.34%
2019/08/26	24	42.59	25	43.24	43.55	-1	5,719	-0.02%
2019/08/23	28	43.51	29	43.24	42.95	-1	5,531	-0.02%
2019/08/22	10	42.88	10	42.71	42.30	0	5,193	0.00%
2019/08/21	23	42.04	12	41.81	42.00	11	4,975	0.22%
2019/08/20	6	42.28	1	40.80	40.80	5	4,749	0.11%
2019/08/19	108	43.46	110	43.44	42.30	-2	4,500	-0.04%	大買/大賣/
2019/08/16	24	41.59	35	41.48	41.75	-11	4,112	-0.27%
2019/08/15	30	41.49	23	41.57	41.80	7	3,876	0.18%
2019/08/14	70	40.58	89	40.56	41.50	-19	3,444	-0.55%
2019/08/13	98	38.74	128	38.69	38.20	-30	2,872	-1.04%	大賣/
2019/08/12	9	37.34	12	37.66	38.10	-3	2,255	-0.13%
2019/08/08	2	33.60	7	34.57	34.65	-5	2,010	-0.25%
2019/08/07	10	33.45	3	33.50	33.65	7	1,853	0.38%
2019/08/06	4	32.30	2	32.38	32.65	2	1,774	0.11%
2019/08/05	0	0.00	5	32.12	32.00	-5	1,759	-0.28%
2019/08/02	5	32.36	0	0.00	32.30	5	1,764	0.28%
2019/08/01	4	33.75	2	33.70	33.40	2	1,744	0.11%
2019/07/31	2	32.80	0	0.00	33.35	2	1,681	0.12%
2019/07/30	4	32.60	4	32.85	32.80	0	1,668	0.00%
2019/07/29	0	0.00	1	33.65	33.70	-1	1,635	-0.06%
2019/07/26	3	32.85	0	0.00	33.10	3	1,575	0.19%
2019/07/25	6	33.02	8	32.84	32.75	-2	1,546	-0.13%
2019/07/24	4	31.60	1	31.90	31.85	3	1,474	0.20%
2019/07/23	3	31.73	5	31.60	31.80	-2	1,489	-0.13%
2019/07/19	4	31.30	0	0.00	31.15	4	1,504	0.27%
2019/07/18	0	0.00	2	30.85	30.75	-2	1,492	-0.13%
2019/07/16	2	31.25	4	31.20	31.10	-2	1,542	-0.13%
2019/07/10	2	30.60	1	30.75	30.75	1	1,765	0.06%
2019/07/05	0	0.00	2	31.20	31.30	-2	1,842	-0.11%
2019/07/04	1	31.40	0	0.00	31.45	1	1,864	0.05%
2019/07/03	0	0.00	5	30.95	30.90	-5	1,975	-0.25%
2019/07/02	8	31.55	9	31.50	31.50	-1	2,063	-0.05%
2019/07/01	0	0.00	1	30.95	31.45	-1	2,088	-0.05%
2019/06/28	1	32.40	0	0.00	32.10	1	2,361	0.04%
2019/06/26	0	0.00	3	32.03	31.80	-3	2,493	-0.12%
2019/06/25	0	0.00	8	31.80	31.95	-8	2,505	-0.32%
2019/06/24	1	32.30	0	0.00	32.30	1	2,576	0.04%
2019/06/20	2	32.60	1	32.55	32.70	1	2,619	0.04%
2019/06/19	0	0.00	1	32.20	32.00	-1	2,584	-0.04%
2019/06/18	1	31.70	11	31.69	31.70	-10	2,568	-0.39%
2019/06/14	5	31.24	4	31.10	31.35	1	2,623	0.04%
2019/06/11	0	0.00	3	29.15	29.20	-3	2,613	-0.11%
2019/05/17	0	0.00	1	29.70	28.85	-1	3,485	-0.03%
2019/05/16	5	29.90	0	0.00	29.60	5	3,536	0.14%
2019/05/15	1	30.20	0	0.00	30.05	1	3,645	0.03%
2019/05/14	0	0.00	1	28.00	29.50	-1	3,661	-0.03%
2019/05/10	1	30.30	0	0.00	29.85	1	3,759	0.03%
2019/05/09	1	30.60	0	0.00	30.35	1	3,760	0.03%
2019/05/08	0	0.00	1	31.40	31.30	-1	3,748	-0.03%
2019/05/07	1	31.80	1	31.85	31.85	0	3,774	0.00%
2019/05/06	1	32.00	1	31.90	31.70	0	3,817	0.00%
2019/05/02	0	0.00	2	32.95	33.00	-2	3,818	-0.05%
2019/04/30	0	0.00	2	32.43	32.80	-2	3,854	-0.05%
2019/04/29	0	0.00	4	33.15	33.00	-4	3,914	-0.10%
2019/04/25	1	34.75	0	0.00	34.60	1	3,952	0.03%
2019/04/23	0	0.00	1	34.60	34.40	-1	4,004	-0.02%
2019/04/22	2	34.93	0	0.00	34.55	2	4,007	0.05%
2019/04/18	7	34.94	2	34.33	33.85	5	4,000	0.12%
2019/04/17	3	34.40	1	34.65	34.50	2	3,983	0.05%
2019/04/16	9	34.61	1	34.50	34.90	8	4,021	0.20%
2019/04/15	4	33.79	1	33.70	33.75	3	3,935	0.08%
2019/04/12	0	0.00	5	32.90	32.80	-5	3,916	-0.13%
2019/04/10	1	33.90	6	33.85	33.85	-5	3,898	-0.13%
2019/04/09	6	34.83	0	0.00	34.35	6	3,879	0.15%
2019/04/08	5	33.95	25	34.30	34.00	-20	3,761	-0.53%
2019/04/03	5	34.65	2	34.50	34.60	3	3,670	0.08%
2019/04/02	10	35.34	11	35.00	34.55	-1	3,618	-0.03%
2019/04/01	10	33.43	14	33.54	33.40	-4	3,357	-0.12%
2019/03/29	12	33.30	3	32.60	33.30	9	3,274	0.27%
2019/03/27	10	32.75	1	32.50	32.70	9	3,173	0.28%
2019/03/25	0	32.20	1	32.00	31.95	-1	3,122	-0.03%
2019/03/21	1	32.35	0	0.00	32.15	1	3,059	0.03%
2019/03/20	10	31.80	0	0.00	31.85	10	3,073	0.33%
2019/03/19	0	0.00	1	32.65	32.20	-1	3,165	-0.03%
2019/03/14	0	0.00	6	31.10	30.75	-6	3,083	-0.19%
2019/03/08	1	31.05	2	31.05	31.05	-1	3,320	-0.03%
2019/03/07	4	31.69	0	0.00	31.30	4	3,361	0.12%
2019/03/04	1	32.55	6	32.13	32.00	-5	3,417	-0.15%
2019/02/27	6	31.91	6	31.85	32.50	0	3,436	0.00%
2019/02/26	24	32.94	21	32.66	32.55	3	3,339	0.09%
2019/02/25	0	0.00	5	31.00	31.20	-5	2,972	-0.17%
2019/02/21	0	0.00	1	30.80	30.80	-1	2,927	-0.03%
2019/02/19	0	0.00	7	30.64	30.60	-7	2,943	-0.24%
2019/02/18	2	31.20	8	31.28	30.70	-6	2,941	-0.20%
2019/02/15	6	30.70	1	30.95	31.00	5	2,918	0.17%
2019/02/14	15	31.12	2	31.23	31.20	13	2,878	0.45%
2019/02/13	0	0.00	11	30.14	30.20	-11	2,851	-0.39%
2019/02/12	1	30.60	0	0.00	30.60	1	2,821	0.04%
2019/02/11	4	30.96	5	30.45	30.70	-1	2,757	-0.04%
2019/01/29	2	29.85	0	0.00	29.80	2	2,682	0.07%
2019/01/28	0	0.00	2	30.30	30.15	-2	2,676	-0.07%
2019/01/25	8	29.87	0	0.00	30.05	8	2,701	0.30%
2019/01/23	1	29.70	1	29.65	29.55	0	2,654	0.00%
2019/01/22	5	29.94	42	29.75	30.00	-37	2,639	-1.40%
2019/01/21	6	30.05	4	30.16	30.05	2	2,591	0.08%
2019/01/18	1	29.90	1	29.45	29.30	0	2,512	0.00%
2019/01/17	5	29.30	3	29.18	29.15	2	2,491	0.08%
2019/01/16	10	29.22	9	29.46	29.55	1	2,448	0.04%
2019/01/15	0	0.00	2	28.18	28.15	-2	2,341	-0.09%
2019/01/14	0	0.00	10	28.30	28.05	-10	2,339	-0.43%
2019/01/11	17	28.30	8	28.24	28.30	9	2,327	0.39%
2019/01/08	14	27.82	7	27.82	27.90	7	2,242	0.31%
2019/01/07	0	0.00	7	26.93	27.30	-7	2,172	-0.32%
2019/01/04	5	26.60	1	26.15	26.40	4	2,170	0.18%
2019/01/03	3	26.97	0	0.00	27.15	3	2,196	0.14%
2019/01/02	2	27.60	0	0.00	27.55	2	2,192	0.09%
2018/12/28	21	28.31	0	0.00	28.05	21	2,188	0.96%
2018/12/25	20	29.10	0	0.00	29.10	20	2,183	0.92%
2018/12/24	7	29.58	10	29.54	29.85	-3	2,183	-0.14%
2018/12/22	0	0.00	12	28.23	29.20	-12	2,119	-0.57%
2018/12/21	18	28.36	5	28.40	28.40	13	2,135	0.61%
2018/12/20	7	28.60	0	0.00	28.30	7	2,195	0.32%
2018/12/18	0	0.00	2	28.10	28.10	-2	2,125	-0.09%
2018/12/13	0	0.00	1	29.25	29.15	-1	2,214	-0.05%
2018/12/12	11	29.86	7	29.91	30.00	4	2,202	0.18%
2018/12/11	0	0.00	1	28.30	28.90	-1	2,113	-0.05%
2018/12/10	0	0.00	1	27.70	27.70	-1	2,176	-0.05%
2018/12/07	0	0.00	10	28.35	28.20	-10	2,176	-0.46%
2018/12/05	7	30.60	9	30.88	30.70	-2	2,055	-0.10%
2018/12/04	3	31.42	3	31.67	31.95	0	2,034	0.00%
2018/12/03	3	30.55	3	30.93	30.90	0	1,987	0.00%
2018/11/30	0	0.00	2	29.68	30.00	-2	1,923	-0.10%
2018/11/29	4	29.95	1	30.25	29.60	3	1,891	0.16%
2018/11/28	0	0.00	21	28.62	29.40	-21	1,809	-1.16%
2018/11/27	1	28.50	1	28.60	28.85	0	1,772	0.00%
2018/11/26	8	28.46	8	28.43	28.45	0	1,750	0.00%
2018/11/23	1	27.50	0	0.00	27.30	1	1,706	0.06%
2018/11/20	1	28.55	0	0.00	28.40	1	1,737	0.06%
2018/11/19	25	28.49	7	28.90	29.00	18	1,710	1.05%
2018/11/15	0	0.00	1	27.85	27.30	-1	1,647	-0.06%
2018/11/14	7	28.08	7	27.89	27.70	0	1,647	0.00%
2018/11/13	3	27.93	8	27.95	28.05	-5	1,671	-0.30%
2018/11/12	59	28.25	60	28.41	28.35	-1	1,689	-0.06%
2018/11/09	5	27.29	4	27.04	27.30	1	1,623	0.06%
2018/11/07	1	27.10	1	27.25	27.20	0	1,643	0.00%
2018/11/06	8	27.06	6	26.85	26.70	2	1,720	0.12%
2018/11/02	18	27.34	10	27.32	27.15	8	1,795	0.45%
2018/11/01	1	25.85	0	0.00	26.00	1	1,743	0.06%
2018/10/24	0	0.00	2	25.10	25.45	-2	1,826	-0.11%
2018/10/23	2	25.83	1	25.90	25.30	1	1,835	0.05%
2018/10/19	1	25.20	0	0.00	25.45	1	1,863	0.05%
2018/10/17	7	26.97	6	26.23	26.20	1	1,908	0.05%
2018/10/16	2	26.03	3	26.02	25.90	-1	1,909	-0.05%
2018/10/12	3	25.58	61	24.91	25.60	-58	1,912	-3.03%
2018/10/11	1	25.75	0	0.00	25.75	1	1,897	0.05%
2018/10/08	3	28.82	1	28.85	29.10	2	1,885	0.11%
2018/10/05	2	30.30	11	29.50	29.30	-9	1,896	-0.47%
2018/10/04	4	31.53	0	0.00	31.25	4	1,879	0.21%
2018/10/03	7	31.81	3	31.73	31.60	4	1,883	0.21%
2018/10/01	0	0.00	1	32.70	32.45	-1	1,906	-0.05%
2018/09/28	1	31.75	5	31.80	31.90	-4	1,948	-0.21%
2018/09/27	7	31.85	2	32.00	31.85	5	1,955	0.26%
2018/09/26	0	0.00	30	31.62	31.55	-30	1,904	-1.58%
2018/09/25	4	31.46	2	31.33	31.55	2	1,945	0.10%
2018/09/20	1	32.00	0	0.00	31.40	1	2,000	0.05%
2018/09/19	73	32.94	23	33.07	32.60	50	2,034	2.46%
2018/09/18	2	32.10	2	31.80	32.00	0	1,990	0.00%
2018/09/17	1	32.10	0	0.00	32.25	1	2,018	0.05%
2018/09/14	7	31.86	30	31.95	32.80	-23	2,040	-1.13%
2018/09/13	2	30.03	2	30.25	30.25	0	1,972	0.00%
2018/09/12	2	29.55	2	29.35	29.35	0	1,973	0.00%
2018/09/11	5	29.26	0	0.00	29.35	5	1,986	0.25%
2018/09/07	15	31.67	0	0.00	30.60	15	1,997	0.75%
2018/09/06	8	32.44	0	0.00	32.40	8	2,007	0.40%
2018/09/05	6	32.83	0	0.00	32.70	6	2,066	0.29%
2018/09/03	0	0.00	5	32.06	32.00	-5	2,299	-0.22%
2018/08/31	3	32.65	0	0.00	32.80	3	2,317	0.13%
2018/08/30	5	32.99	0	0.00	32.75	5	2,359	0.21%
2018/08/29	2	33.48	1	33.40	33.15	1	2,396	0.04%
2018/08/28	1	33.10	1	33.30	33.30	0	2,399	0.00%
2018/08/23	1	32.00	0	0.00	32.10	1	2,534	0.04%
2018/08/17	2	33.30	1	33.30	33.40	1	2,584	0.04%
2018/08/16	4	32.10	2	32.45	32.60	2	2,627	0.08%
2018/08/15	1	32.80	0	0.00	32.80	1	2,621	0.04%
2018/08/14	2	33.40	3	33.53	33.50	-1	2,631	-0.04%
2018/08/13	1	32.25	0	0.00	32.60	1	2,627	0.04%
2018/08/10	1	35.85	32	35.92	35.80	-31	2,563	-1.21%
2018/08/08	0	0.00	1	37.75	37.70	-1	2,558	-0.04%
2018/08/07	0	0.00	10	38.00	37.85	-10	2,579	-0.39%
2018/08/06	0	0.00	1	38.10	38.00	-1	2,584	-0.04%
2018/08/02	3	39.07	1	39.35	38.50	2	2,624	0.08%
2018/08/01	0	0.00	2	38.65	39.00	-2	2,603	-0.08%
2018/07/31	1	38.40	0	0.00	38.65	1	2,586	0.04%
2018/07/27	0	0.00	1	38.20	38.05	-1	2,603	-0.04%
2018/07/24	6	37.78	0	0.00	38.00	6	2,620	0.23%
2018/07/20	0	0.00	1	37.50	37.55	-1	2,606	-0.04%
2018/07/18	1	38.15	1	37.80	37.70	0	2,699	0.00%
2018/07/17	2	38.33	1	38.25	38.00	1	2,771	0.04%
2018/07/16	0	0.00	1	37.75	37.85	-1	2,780	-0.04%
2018/07/11	0	0.00	10	37.40	37.35	-10	2,875	-0.35%
2018/07/06	3	37.88	2	37.30	38.00	1	3,328	0.03%
2018/07/05	2	37.15	0	0.00	37.20	2	3,292	0.06%
2018/07/04	3	37.47	0	0.00	37.30	3	3,275	0.09%
2018/07/03	3	38.00	0	0.00	37.60	3	3,303	0.09%
2018/07/02	1	37.30	0	0.00	37.25	1	3,281	0.03%
2018/06/29	2	37.73	1	37.75	37.60	1	3,293	0.03%
2018/06/27	3	40.65	0	0.00	40.35	3	3,296	0.09%
2018/06/26	4	40.20	2	40.30	40.20	2	3,309	0.06%
2018/06/25	3	42.05	4	41.43	41.25	-1	3,337	-0.03%
2018/06/22	0	0.00	4	40.88	41.05	-4	3,324	-0.12%
2018/06/21	1	41.20	3	41.60	41.40	-2	3,325	-0.06%
2018/06/20	1	40.90	0	0.00	40.85	1	3,344	0.03%
2018/06/19	7	41.87	0	0.00	41.50	7	3,344	0.21%
2018/06/15	20	42.05	2	42.10	42.25	18	3,341	0.54%
2018/06/14	0	0.00	5	41.90	41.65	-5	3,314	-0.15%
2018/06/13	8	41.67	17	41.73	41.45	-9	3,282	-0.27%
2018/06/12	16	42.73	20	42.79	42.20	-4	3,249	-0.12%
2018/06/11	2	41.50	0	0.00	41.50	2	3,079	0.06%
2018/06/08	11	40.67	1	40.70	40.60	10	3,144	0.32%
2018/06/07	10	40.90	0	0.00	40.65	10	3,184	0.31%
2018/06/06	8	40.68	5	40.65	40.70	3	3,253	0.09%
2018/06/05	5	40.47	15	40.45	40.05	-10	3,324	-0.30%
2018/06/04	3	40.25	2	40.55	40.30	1	3,317	0.03%
2018/06/01	0	0.00	3	39.85	39.85	-3	3,321	-0.09%
2018/05/31	25	40.18	12.2	40.08	39.85	12.8	3,334	0.39%
2018/05/24	1	39.70	10	39.75	39.55	-9	3,460	-0.26%
2018/05/23	1	38.70	2	38.88	38.85	-1	3,418	-0.03%
2018/05/22	0	0.00	1	39.05	39.00	-1	3,449	-0.03%
2018/05/18	0	0.00	1	38.80	38.75	-1	3,462	-0.03%
2018/05/17	16	39.23	9	39.27	39.25	7	3,513	0.20%
2018/05/11	4	38.59	1	38.85	38.50	3	3,703	0.08%
2018/05/10	1	38.95	0	0.00	39.05	1	3,711	0.03%
2018/05/09	3	38.10	0	0.00	38.40	3	3,736	0.08%
2018/05/08	0	0.00	4	37.85	37.85	-4	3,789	-0.11%
2018/05/07	1	37.50	1	38.40	37.95	0	3,852	0.00%
2018/05/04	0	0.00	2	38.30	38.15	-2	3,982	-0.05%
2018/05/02	1	39.00	0	0.00	38.85	1	4,171	0.02%
2018/04/27	0	0.00	2	39.20	39.10	-2	4,217	-0.05%
2018/04/25	3	39.68	1	39.90	39.90	2	4,308	0.05%
2018/04/24	3	39.55	21	40.08	39.55	-18	4,371	-0.41%
2018/04/23	2	41.60	3	41.18	41.25	-1	4,359	-0.02%
2018/04/20	11	43.54	4	43.48	43.10	7	4,368	0.16%
2018/04/19	10	43.30	0	0.00	43.10	10	4,430	0.23%
2018/04/18	1	42.80	1	42.70	42.85	0	4,569	0.00%
2018/04/17	1	42.90	3	43.03	42.65	-2	4,625	-0.04%
2018/04/16	4	43.64	4	43.63	43.40	0	4,656	0.00%
2018/04/13	23	44.03	58.3	43.99	43.95	-35.3	4,860	-0.73%
2018/04/12	1	42.10	0.4	42.20	42.30	0.6	5,110	0.01%
2018/04/11	3	41.65	0	0.00	41.05	3	5,324	0.06%
2018/04/10	0	0.00	10	41.64	41.00	-10	5,359	-0.19%
2018/04/09	0	0.00	41	41.78	41.30	-41	5,461	-0.75%
2018/03/31	0	0.00	2	43.70	43.35	-2	5,627	-0.04%
2018/03/30	0	0.00	2	43.35	43.15	-2	5,713	-0.04%
2018/03/29	50	43.34	11	43.22	43.05	39	5,768	0.68%
2018/03/28	6	43.36	5	43.07	43.05	1	5,779	0.02%
2018/03/27	21	42.62	2	42.78	42.60	19	5,873	0.32%
2018/03/26	0	0.00	22	41.15	41.75	-22	5,918	-0.37%
2018/03/23	1	41.60	0	0.00	41.20	1	5,934	0.02%
2018/03/21	1	42.65	0	0.00	42.55	1	6,059	0.02%
2018/03/20	0.2	42.15	0	0.00	42.15	0.2	6,083	0.00%
2018/03/19	10	42.70	0	0.00	42.45	10	6,177	0.16%
2018/03/16	10	42.60	1	42.60	42.45	9	6,222	0.14%
2018/03/14	2	43.90	0	0.00	43.25	2	6,329	0.03%
2018/03/13	0	0.00	11	43.23	43.55	-11	6,380	-0.17%
2018/03/12	20	43.56	9	43.47	43.25	11	6,518	0.17%
2018/03/09	13	43.16	20	43.22	43.20	-7	6,528	-0.11%
2018/03/08	0	0.00	0.2	43.00	42.50	-0.2	6,468	0.00%
2018/03/07	7	42.45	0	0.00	42.45	7	6,481	0.11%
2018/03/06	6	42.38	41	42.47	42.20	-35	6,567	-0.53%
2018/03/05	13	43.35	5	43.21	42.35	8	6,667	0.12%
2018/03/02	4	43.51	2	43.45	43.20	2	6,704	0.03%
2018/03/01	0	0.00	43	43.18	43.30	-43	6,668	-0.64%
2018/02/27	42	42.43	53	42.51	42.40	-11	6,750	-0.16%
2018/02/26	1	42.50	2	42.00	42.35	-1	6,778	-0.01%
2018/02/23	1	42.20	0	0.00	41.60	1	6,778	0.01%
2018/02/22	51	41.55	0	0.00	41.45	51	6,832	0.75%
2018/02/21	1	40.40	1	40.25	40.80	0	6,834	0.00%
2018/02/12	5	39.45	0	0.00	39.30	5	6,862	0.07%
2018/02/09	1	38.00	2	38.43	39.45	-1	6,936	-0.01%
2018/02/08	2	39.80	1	41.10	39.80	1	6,955	0.01%
2018/02/07	2	41.80	3	42.00	41.30	-1	7,144	-0.01%
2018/02/06	6	42.18	32	41.87	40.50	-26	7,439	-0.35%
2018/02/05	0	0.00	104	41.76	43.70	-104	7,371	-1.41%	大賣/鉅額交易
2018/02/02	5	43.46	5	43.80	43.25	0	7,397	0.00%
2018/02/01	17	44.54	3	44.10	43.60	14	7,484	0.19%
2018/01/31	13	43.17	12	43.85	44.05	1	7,600	0.01%
2018/01/30	30	43.82	19	44.06	43.65	11	7,710	0.14%
2018/01/29	57	44.40	6	44.09	43.60	51	7,968	0.64%
2018/01/26	33	43.47	1	43.20	43.10	32	7,980	0.40%
2018/01/25	20	43.65	0	0.00	43.05	20	8,232	0.24%
2018/01/23	6	42.23	6	42.17	42.15	0	8,480	0.00%
2018/01/22	3	42.10	3	42.10	41.90	0	8,993	0.00%
2018/01/19	3	41.80	13	41.82	41.70	-10	9,081	-0.11%
2018/01/18	5	42.80	15	42.73	42.50	-10	9,067	-0.11%
2018/01/17	8	42.64	8	42.82	42.45	0	9,108	0.00%
2018/01/15	13	44.32	0	0.00	44.00	13	9,125	0.14%
2018/01/12	1	44.15	2	44.70	44.60	-1	9,108	-0.01%
2018/01/11	1	43.90	2	44.05	43.35	-1	9,218	-0.01%
2018/01/10	10	44.08	0	0.00	43.65	10	9,373	0.11%
2018/01/09	20	44.87	29.3	45.28	44.05	-9.3	9,536	-0.10%
2018/01/08	7	44.94	7	44.94	44.90	0	9,404	0.00%
2018/01/05	1.3	43.03	2	43.13	42.80	-0.7	8,875	-0.01%
2018/01/04	0	0.00	5	41.97	41.40	-5	8,731	-0.06%
2018/01/03	5	42.02	68	42.06	41.75	-63	8,915	-0.71%