九豪 (6127)-國泰-台中券商分點個股進出

台股 » 個股 » 九豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九豪

(6127)

可現股當沖

股價
24.95
漲跌
▼0.05
漲幅
-0.20%
成交量
547張
產業
上櫃電子零組件類股
215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

九豪 (6127)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	25.10	0	0.00	24.95	3	2,044	0.15%
2024/04/25	0	0.00	6	25.20	25.00	-6	2,087	-0.29%
2024/04/24	0	25.55	0	25.05	25.20	0	2,116	0.00%
2024/04/23	0	0.00	2	24.73	24.80	-2	2,188	-0.09%
2024/04/22	1	24.75	2	24.65	24.55	-1	2,193	-0.05%
2024/04/19	2	25.05	0	25.55	25.10	2	2,194	0.09%
2024/04/18	3	25.50	1	25.75	25.70	2	2,187	0.09%
2024/04/17	3	25.63	1	25.80	25.70	2	2,198	0.09%
2024/04/16	4	25.53	11	25.43	25.30	-7	2,202	-0.32%
2024/04/15	4	26.54	0	0.00	26.40	4	2,198	0.18%
2024/04/12	0	27.95	0	0.00	27.00	0	2,193	0.00%
2024/04/11	1	27.25	0	0.00	27.20	1	2,193	0.05%
2024/04/10	17	27.94	15	27.70	27.55	2	2,205	0.09%
2024/04/09	16	27.64	16	27.74	27.70	0	2,204	0.00%
2024/04/08	22	28.22	16	28.26	28.05	6	2,197	0.27%
2024/04/02	1.1	26.72	1	26.80	26.80	0.1	2,153	0.00%
2024/04/01	2	26.48	0	0.00	27.30	2	2,156	0.09%
2024/03/29	1	26.85	0	0.00	26.70	1	2,156	0.05%
2024/03/28	1	27.10	1	27.30	27.20	0	2,157	0.00%
2024/03/27	2	27.05	0	0.00	27.00	2	2,164	0.09%
2024/03/26	0	27.45	1	27.10	27.15	-1	2,171	-0.05%
2024/03/22	0	0.00	4	26.98	27.30	-4	2,201	-0.18%
2024/03/20	1	27.30	0	0.00	27.35	1	2,382	0.04%
2024/03/19	1	27.15	1	27.70	27.60	0	2,688	0.00%
2024/03/18	3	26.45	2	26.35	26.65	1	2,695	0.04%
2024/03/15	0	27.03	0	0.00	26.60	0	2,709	0.00%
2024/03/14	34	26.75	0	0.00	26.70	34	2,719	1.25%
2024/03/13	2	27.78	5	27.80	27.60	-3	2,713	-0.11%
2024/03/12	5	28.60	1	28.50	28.50	4	2,720	0.15%
2024/03/11	2	28.40	1	28.20	28.10	1	2,735	0.04%
2024/03/08	4	28.59	7	28.45	28.30	-3	2,758	-0.11%
2024/03/07	4	29.46	10	29.62	29.30	-6	2,753	-0.22%
2024/03/06	10	30.79	16	30.59	30.35	-6	2,728	-0.22%
2024/03/05	32	31.58	21.7	31.55	31.00	10.3	2,840	0.36%
2024/03/04	60	31.33	49	31.36	30.80	11	2,696	0.41%
2024/03/01	27	30.26	18	30.48	30.40	9	2,585	0.35%
2024/02/29	17	29.37	32	29.50	29.90	-15	2,732	-0.55%
2024/02/27	0	27.98	0	0.00	27.40	0	2,659	0.00%
2024/02/26	0	27.95	1	28.15	27.85	-1	2,710	-0.04%
2024/02/23	1	27.90	0	0.00	27.60	1	2,818	0.04%
2024/02/21	1	28.20	0	0.00	28.30	1	3,257	0.03%
2024/02/20	2	28.28	0	0.00	28.10	2	3,382	0.06%
2024/02/19	0	0.00	1	28.75	28.55	-1	3,386	-0.03%
2024/02/16	5	28.55	0	0.00	28.40	5	3,417	0.15%
2024/02/15	1	28.00	0	0.00	27.95	1	3,457	0.03%
2024/02/05	1	26.95	3	26.63	26.50	-2	3,448	-0.06%
2024/02/02	7	27.37	3	27.30	27.30	4	3,436	0.12%
2024/02/01	2	27.48	0	0.00	27.50	2	3,437	0.06%
2024/01/31	3	27.82	3	27.98	27.70	0	3,448	0.00%
2024/01/30	0	0.00	2	27.25	27.40	-2	3,442	-0.06%
2024/01/29	1	27.70	0	0.00	27.90	1	3,436	0.03%
2024/01/26	0	28.00	0	0.00	27.65	0	3,456	0.00%
2024/01/25	4	28.48	16	28.28	28.25	-12	3,449	-0.35%
2024/01/24	16.1	29.07	15	28.67	28.60	1.1	3,445	0.03%
2024/01/23	23	28.79	27	28.59	28.90	-4	3,396	-0.12%
2024/01/22	4	27.65	3	27.73	27.55	1	3,244	0.03%
2024/01/19	6	27.78	2	27.80	27.80	4	3,231	0.12%
2024/01/17	29	28.12	16	27.81	27.05	13	3,149	0.41%
2024/01/16	1	27.10	0	0.00	27.10	1	3,064	0.03%
2024/01/15	0	0.00	2	26.80	27.00	-2	3,057	-0.07%
2024/01/11	2	26.50	0	0.00	26.60	2	3,044	0.07%
2024/01/10	0	26.20	3	25.75	25.80	-3	3,032	-0.10%
2024/01/09	0	0.00	0	26.60	26.20	0	3,025	0.00%
2024/01/05	0	0.00	4	26.98	26.65	-4	3,012	-0.13%
2024/01/04	4	26.84	6	27.05	26.60	-2	3,007	-0.07%
2024/01/03	0	0.00	2	27.80	27.35	-2	3,005	-0.07%
2024/01/02	0	0.00	6	27.73	27.90	-6	2,996	-0.20%
2023/12/29	6	27.31	0	0.00	27.45	6	2,990	0.20%
2023/12/28	3	27.43	0	0.00	27.35	3	2,983	0.10%
2023/12/27	0	27.75	4	27.90	27.55	-4	2,974	-0.13%
2023/12/26	2	27.95	3	27.95	28.00	-1	2,961	-0.03%
2023/12/25	2	27.48	2	27.50	27.25	0	2,949	0.00%
2023/12/22	3	27.60	6	27.50	27.50	-3	2,938	-0.10%
2023/12/21	2	27.80	0	0.00	27.85	2	2,923	0.07%
2023/12/20	4	28.03	2	28.20	28.00	2	2,909	0.07%
2023/12/19	3	27.78	0	28.00	27.75	3	2,896	0.10%
2023/12/18	4	28.24	5.1	28.33	28.15	-1.1	2,869	-0.04%
2023/12/15	23	29.61	97.1	29.58	29.10	-74.1	2,830	-2.62%
2023/12/14	173.2	30.42	90.4	30.76	31.10	82.8	2,676	3.09%	大買/
2023/12/13	3	28.38	0.1	28.75	28.30	2.9	2,368	0.12%
2023/12/12	4.1	28.89	0.1	29.45	28.70	4	2,350	0.17%
2023/12/11	1	29.15	1	28.80	28.80	0	2,332	0.00%
2023/12/07	2	29.15	0.1	30.50	28.75	1.9	2,312	0.08%
2023/12/06	2	29.33	1.2	29.45	29.40	0.8	2,286	0.04%
2023/12/05	1.3	28.95	1	29.05	29.05	0.3	2,263	0.01%
2023/12/04	2	29.90	6	29.72	29.20	-4	2,237	-0.18%
2023/12/01	13	30.01	19	30.02	29.90	-6	2,198	-0.27%
2023/11/30	39	30.82	33.6	30.84	30.25	5.4	2,161	0.25%
2023/11/29	9.1	30.02	8	30.08	30.05	1.1	2,000	0.05%
2023/11/28	15	29.56	13.8	29.32	30.00	1.2	1,963	0.06%
2023/11/27	110.5	30.01	106.3	30.30	29.55	4.1	1,853	0.22%	大買/大賣/
2023/11/24	3	30.10	23.7	30.83	31.55	-20.7	1,520	-1.36%
2023/11/22	34.2	29.69	53.2	29.50	29.35	-19	1,313	-1.45%
2023/11/21	42.3	29.51	34	29.37	29.35	8.3	1,201	0.69%
2023/11/20	35	28.43	41.3	28.77	29.35	-6.3	985	-0.64%
2023/11/17	11	25.80	24	25.93	26.70	-13	739	-1.76%
2023/11/16	0	0.00	2	24.30	24.30	-2	608	-0.33%
2023/11/15	27	24.89	3	24.72	24.35	24	598	4.01%
2023/11/14	3	24.48	11	24.45	24.55	-8	550	-1.45%
2023/11/13	1	22.80	0	0.00	22.75	1	493	0.20%
2023/11/09	0	0.00	0	23.65	23.85	0	507	0.00%
2023/11/08	0.5	24.05	2	23.95	24.00	-1.5	518	-0.29%
2023/11/03	0	23.72	1	23.40	23.40	-1	515	-0.19%
2023/11/02	0	0.00	1	23.00	22.60	-1	489	-0.20%
2023/11/01	2	22.63	0	0.00	22.65	2	476	0.42%
2023/10/30	0	22.40	0	0.00	22.20	0	460	0.00%
2023/10/27	2	22.00	2	22.20	22.10	0	462	0.00%
2023/10/23	3	21.70	3	21.80	21.75	0	479	0.00%
2023/10/16	0	22.55	0	0.00	22.45	0	487	0.00%
2023/10/06	1	22.80	0	0.00	22.90	1	494	0.20%
2023/10/04	0	22.85	0	0.00	22.80	0	504	0.00%
2023/09/27	0	0.00	0.4	22.60	22.75	-0.4	542	-0.07%
2023/09/21	0	0.00	0	23.00	22.70	0	565	0.00%
2023/09/18	0.4	24.05	0	0.00	23.90	0.4	578	0.07%
2023/09/15	0	0.00	3	23.92	24.05	-3	577	-0.52%
2023/09/13	1	23.95	0	0.00	23.90	1	611	0.16%
2023/09/12	2	23.25	0	0.00	23.50	2	649	0.31%
2023/09/08	0	0.00	1	23.45	23.35	-1	692	-0.14%
2023/09/07	1	23.50	6	23.70	23.55	-5	695	-0.72%
2023/09/06	4	23.90	0	0.00	23.80	4	698	0.57%
2023/09/05	0	0.00	1	23.60	23.70	-1	697	-0.14%
2023/09/04	4	23.91	3	24.13	23.50	1	707	0.14%
2023/09/01	7	23.95	6	23.91	23.50	1	701	0.14%
2023/08/30	0	0.00	1	22.35	22.50	-1	660	-0.15%
2023/08/22	2	21.93	0	0.00	21.85	2	724	0.28%
2023/08/21	0	0.00	1	22.10	22.25	-1	725	-0.14%
2023/08/17	5	22.20	2	22.00	21.95	3	723	0.41%
2023/08/16	6	22.18	8	22.56	21.85	-2	722	-0.28%
2023/08/15	4	22.00	0	0.00	22.20	4	718	0.56%
2023/08/14	0	0.00	0.3	20.15	20.50	-0.3	706	-0.04%
2023/08/11	2	21.80	0	0.00	21.70	2	691	0.29%
2023/08/10	1	21.95	1	22.25	21.75	0	698	0.00%
2023/08/07	0	20.30	1	20.35	20.60	-1	697	-0.14%
2023/08/01	1	20.20	3	20.25	20.35	-2	826	-0.24%
2023/07/31	3	20.73	0	0.00	20.40	3	947	0.32%
2023/07/28	3	20.70	3	20.45	20.45	0	949	0.00%
2023/07/27	0	0.00	10	20.45	20.75	-10	955	-1.05%
2023/07/26	11	20.14	0	0.00	19.90	11	975	1.13%
2023/07/24	1	20.35	0	0.00	20.45	1	1,039	0.10%
2023/07/19	0	0.00	5	21.20	20.90	-5	1,053	-0.47%
2023/07/18	5	21.00	0	0.00	21.05	5	1,059	0.47%
2023/07/13	2	21.73	1	21.30	21.40	1	1,090	0.09%
2023/07/12	1	22.20	1.2	22.09	22.00	-0.2	1,112	-0.02%
2023/07/10	3	21.87	0	0.00	21.75	3	1,296	0.23%
2023/07/07	1	22.50	3	22.67	22.60	-2	1,331	-0.15%
2023/07/06	0	0.00	5	23.10	23.10	-5	1,363	-0.37%
2023/07/05	1	23.30	0	23.80	23.20	1	1,410	0.07%
2023/07/04	3	23.35	0	0.00	23.35	3	1,407	0.21%
2023/06/29	1	23.80	0	0.00	23.60	1	1,390	0.07%
2023/06/27	0	23.50	2	23.30	23.20	-2	1,386	-0.14%
2023/06/26	2	23.70	7	24.01	23.55	-5	1,381	-0.36%
2023/06/21	6	24.25	0	0.00	24.10	6	1,368	0.44%
2023/06/20	0	0.00	3	24.07	24.00	-3	1,368	-0.22%
2023/06/19	3	24.48	5	24.61	24.55	-2	1,357	-0.15%
2023/06/16	9	25.28	9	25.19	25.80	0	1,322	0.00%
2023/06/15	5	24.84	7.1	24.86	24.95	-2.1	1,265	-0.16%
2023/06/13	0.1	23.20	0	0.00	23.35	0.1	1,208	0.00%
2023/06/12	0	0.00	1	22.75	22.75	-1	1,203	-0.08%
2023/06/07	1	24.30	5	24.23	24.30	-4	1,175	-0.34%
2023/06/06	3	23.25	1	23.40	23.25	2	1,157	0.17%
2023/06/05	1	24.20	2	23.95	24.15	-1	1,162	-0.09%
2023/06/01	1	24.30	0.1	23.75	23.85	0.9	1,148	0.08%
2023/05/31	0.1	23.65	1	23.95	24.20	-0.9	1,135	-0.08%
2023/05/25	0	0.00	1	23.25	22.95	-1	1,085	-0.09%
2023/05/23	0	0.00	1	23.15	23.05	-1	1,088	-0.09%
2023/05/22	0	0.00	1	22.85	22.85	-1	1,085	-0.09%
2023/05/19	2	22.78	0	0.00	22.60	2	1,084	0.18%
2023/05/18	3	22.93	4	22.93	22.90	-1	1,085	-0.09%
2023/05/17	0	0.00	2	22.85	22.85	-2	1,079	-0.19%
2023/05/16	4	22.80	4	22.76	22.80	0	1,077	0.00%
2023/05/15	0	0.00	4	22.10	22.05	-4	1,066	-0.38%
2023/05/11	1	21.90	1	21.90	21.60	0	1,057	0.00%
2023/05/10	1	22.55	2	22.20	22.50	-1	1,058	-0.09%
2023/05/09	1.1	22.30	8	23.11	22.30	-6.9	1,050	-0.66%
2023/05/08	50.1	24.82	42	24.35	23.55	8.1	1,021	0.79%
2023/05/05	28	24.33	33	24.19	24.35	-5	924	-0.54%
2023/05/04	10.1	22.55	0	0.00	22.55	10.1	806	1.25%
2023/05/03	0	0.00	1	22.60	22.65	-1	805	-0.12%
2023/05/02	4	23.19	3.1	22.77	22.90	0.9	798	0.11%
2023/04/28	6.1	23.37	6	23.30	22.85	0.1	774	0.01%
2023/04/27	1	21.50	1	21.70	22.00	0	706	0.00%
2023/04/26	0	0.00	15	21.10	21.30	-15	701	-2.14%
2023/04/25	2	21.50	2	21.43	21.05	0	697	0.00%
2023/04/24	5	22.66	1	22.20	22.35	4	689	0.58%
2023/04/21	1	22.50	0	0.00	21.85	1	683	0.15%
2023/04/20	1	22.85	1	22.85	22.85	0	674	0.00%
2023/04/19	7.5	23.89	2.1	23.56	23.05	5.4	666	0.81%
2023/04/18	2.1	24.10	9	24.11	24.00	-6.9	655	-1.05%
2023/04/17	1.1	24.01	22	24.11	24.00	-20.9	634	-3.29%
2023/04/14	1	23.70	0	0.00	24.10	1	604	0.17%
2023/04/13	32	23.75	34	23.80	23.90	-2	555	-0.36%
2023/04/12	11.3	21.09	8	21.56	22.15	3.3	410	0.80%
2023/04/11	12	20.42	6	20.33	20.85	6	354	1.69%
2023/04/10	12	20.00	8.2	20.22	20.25	3.8	311	1.22%
2023/04/07	1	18.75	1	18.70	18.60	0	256	0.00%
2023/04/06	0	0.00	0.1	18.80	18.75	-0.1	254	-0.04%
2023/03/31	0	18.50	0.1	18.63	18.60	-0.1	254	-0.05%
2023/03/30	0	0.00	0	18.48	18.50	0	251	0.00%
2023/03/28	0	0.00	0.1	18.35	18.35	-0.1	251	-0.04%
2023/03/24	0	0.00	0	18.60	18.50	0	251	0.00%
2023/03/23	0	0.00	0	18.68	18.35	0	253	0.00%
2023/03/22	0	0.00	0	18.70	18.55	0	250	0.00%
2023/03/21	0	0.00	1.1	18.07	18.35	-1.1	261	-0.42%
2023/03/20	0	17.95	0.1	17.95	17.95	-0.1	267	-0.02%
2023/03/17	0	0.00	0.2	17.80	17.80	-0.2	283	-0.07%
2023/03/13	1	17.90	0	0.00	18.00	1	315	0.32%
2023/03/10	2	18.30	2	18.50	18.20	0	327	0.00%
2023/03/09	3	18.90	1	18.90	18.80	2	345	0.58%
2023/03/08	2.1	19.00	1	19.00	19.00	1.1	343	0.32%
2023/03/07	1	18.30	0	0.00	18.35	1	337	0.30%
2023/03/06	0	18.20	0	0.00	17.90	0	327	0.00%
2023/03/02	0	17.75	0	0.00	17.60	0	322	0.00%
2023/03/01	0	17.70	0	17.60	17.60	0	321	0.00%
2023/02/22	0	17.60	0	0.00	17.70	0	318	0.00%
2023/02/21	0	17.80	0	0.00	17.65	0	320	0.00%
2023/02/17	0	17.83	0	0.00	17.60	0	318	0.00%
2023/02/15	0	17.20	2	17.23	17.25	-2	316	-0.63%
2023/02/03	0	17.15	0	0.00	17.00	0	330	0.00%
2023/02/02	0	17.15	2	17.23	17.15	-2	332	-0.60%
2023/01/31	0	16.60	0	0.00	16.55	0	355	0.00%
2023/01/17	0	16.10	0	0.00	15.95	0	353	0.00%
2023/01/10	1	16.85	0	0.00	17.00	1	355	0.28%
2023/01/06	0	16.50	1	17.05	17.15	-1	356	-0.28%
2023/01/03	0	16.20	0	0.00	16.20	0	360	0.00%
2022/12/21	0	0.00	1	16.55	16.45	-1	452	-0.22%
2022/12/20	10	16.85	0	0.00	16.45	10	454	2.20%
2022/12/19	0	0.00	1	16.75	16.80	-1	464	-0.22%
2022/12/13	0	17.80	0	0.00	17.25	0	456	0.00%
2022/12/09	2	17.58	0	0.00	17.80	2	436	0.46%
2022/12/05	0	0.00	10	17.50	17.55	-10	401	-2.49%
2022/12/02	10	17.10	0	0.00	17.30	10	388	2.57%
2022/12/01	0	0.00	2	16.63	17.20	-2	374	-0.53%
2022/11/30	6	16.05	8	16.08	16.00	-2	353	-0.57%
2022/11/29	3	15.87	0	0.00	16.20	3	350	0.86%
2022/11/23	0	15.20	0	0.00	15.15	0	340	0.00%
2022/11/22	0	0.00	1	15.10	15.00	-1	341	-0.29%
2022/11/17	4	15.11	4	15.26	15.45	0	344	0.00%
2022/11/15	1	15.35	2	15.20	15.20	-1	340	-0.29%
2022/11/09	3	15.05	3	15.30	15.15	0	327	0.00%
2022/11/04	0	0.00	1	14.65	14.90	-1	314	-0.32%
2022/11/03	1	14.50	0	14.35	14.50	1	314	0.32%
2022/11/01	0	0.00	3	14.20	14.20	-3	307	-0.98%
2022/10/31	4	13.73	0	0.00	13.75	4	300	1.33%
2022/10/28	4	14.14	2	13.70	13.55	2	299	0.67%
2022/10/14	0	13.15	0	0.00	13.20	0	271	0.00%
2022/10/13	0	12.40	0	0.00	12.30	0	269	0.00%
2022/10/04	2	15.38	2	15.35	15.25	0	244	0.00%
2022/09/26	2	14.60	0	0.00	14.35	2	196	1.02%
2022/09/22	7	16.00	0	0.00	15.95	7	197	3.54%
2022/09/19	0	16.50	0	0.00	16.10	0	197	0.00%
2022/09/14	1	16.75	0	0.00	16.70	1	202	0.49%
2022/09/06	1	16.50	0	0.00	16.50	1	218	0.46%
2022/08/29	0	17.70	0	0.00	17.55	0	223	0.01%
2022/08/26	0	18.35	6	18.20	18.15	-6	226	-2.65%
2022/08/25	0	0.00	4	18.00	18.15	-4	232	-1.72%
2022/08/23	0	18.15	0	0.00	18.05	0	234	0.00%
2022/08/22	0	18.20	0	0.00	18.10	0	233	0.00%
2022/08/18	0	0.00	0.2	18.00	18.10	-0.2	233	-0.09%
2022/08/17	0	17.75	0	0.00	17.90	0	233	0.00%
2022/08/11	0	0.00	1	17.60	17.60	-1	231	-0.43%
2022/08/09	0	0.00	0	17.40	17.60	0	228	0.00%
2022/08/08	1	17.35	0	0.00	17.35	1	229	0.44%
2022/08/01	0	18.10	0	0.00	18.10	0	235	0.00%
2022/07/29	0	18.50	0	0.00	17.95	0	236	0.00%
2022/07/28	0	18.05	0	0.00	17.70	0	244	0.00%
2022/07/27	0	17.80	0	0.00	17.80	0	245	0.00%
2022/07/19	0	0.00	0	18.00	18.00	0	266	0.00%
2022/07/15	2	17.85	2	18.05	18.00	0	268	0.00%
2022/07/14	0	0.00	1	17.05	17.30	-1	265	-0.38%
2022/07/13	1	16.90	0	0.00	16.80	1	267	0.37%
2022/07/11	0	0.00	1	17.35	17.35	-1	270	-0.37%
2022/07/08	1	17.55	0	0.00	17.55	1	271	0.37%
2022/07/06	0	0.00	1	16.35	16.15	-1	269	-0.37%
2022/07/05	2	16.70	0	0.00	16.70	2	273	0.73%
2022/07/04	2	16.68	1	16.15	16.25	1	271	0.37%
2022/07/01	5	16.68	1	17.60	16.25	4	273	1.46%
2022/06/29	0.1	18.60	0	0.00	18.70	0.1	267	0.04%
2022/06/20	0	19.50	0	0.00	18.50	0	283	0.00%
2022/06/16	3	20.75	5	20.40	20.25	-2	291	-0.69%
2022/06/15	0	0.00	1	20.60	21.25	-1	289	-0.34%
2022/06/14	1	20.75	0	0.00	20.75	1	296	0.34%
2022/06/13	0	21.20	0	0.00	21.05	0	304	0.00%
2022/06/08	1	22.85	1	22.55	22.45	0	309	0.00%
2022/06/01	1	23.00	1	23.00	23.10	0	330	0.00%
2022/05/31	0	0.00	2	22.60	22.65	-2	332	-0.60%
2022/05/16	0	0.00	1	21.45	21.15	-1	443	-0.23%
2022/05/12	1	20.70	0	0.00	20.35	1	462	0.22%
2022/05/09	1	21.80	0	0.00	21.60	1	478	0.21%
2022/05/06	0	0.00	1	22.70	22.80	-1	483	-0.21%
2022/05/05	0	0.00	1	23.30	23.00	-1	486	-0.21%
2022/05/04	1	22.00	0	0.00	21.95	1	487	0.21%
2022/05/03	1	21.85	0	0.00	21.95	1	495	0.20%
2022/04/28	3	21.20	0	0.00	21.30	3	523	0.57%
2022/04/27	0	0.00	1	20.40	20.85	-1	527	-0.19%
2022/04/26	1	22.00	3	21.85	21.85	-2	532	-0.38%
2022/04/25	2	21.88	1	21.75	21.80	1	622	0.16%
2022/04/21	4	23.40	0	0.00	23.30	4	651	0.61%
2022/04/20	0.5	23.30	0	0.00	23.10	0.5	683	0.07%
2022/04/19	1	23.25	1	22.90	22.90	0	736	0.00%
2022/04/18	4	23.09	0	0.00	22.85	4	773	0.52%
2022/04/15	2	23.70	1	23.85	23.55	1	795	0.13%
2022/04/14	1	24.30	0	0.00	24.20	1	852	0.12%
2022/04/13	0	24.60	0	0.00	24.20	0	977	0.00%
2022/04/12	0	24.20	0	0.00	24.00	0	1,093	0.00%
2022/04/11	1	24.50	1	24.00	24.00	0	1,212	0.00%
2022/04/08	0	25.08	0	0.00	24.80	0	1,321	0.00%
2022/04/07	0	25.53	0	0.00	24.50	0	1,384	0.00%
2022/04/06	0	25.40	0	0.00	25.15	0	1,393	0.00%
2022/04/01	0	25.60	0	0.00	25.40	0	1,407	0.00%
2022/03/29	0	27.00	0	0.00	26.00	0	1,465	0.00%
2022/03/28	0	0.00	3.1	25.80	25.90	-3.1	1,478	-0.21%
2022/03/25	3	26.75	0	0.00	26.35	3	1,492	0.20%
2022/03/24	0	0.00	0.1	26.95	27.00	-0.1	1,542	0.00%
2022/03/23	0	27.30	0	0.00	27.30	0	1,584	0.00%
2022/03/21	0	26.70	0	0.00	26.40	0	1,936	0.00%
2022/03/17	1	25.70	1	26.20	26.40	0	1,990	0.00%
2022/03/16	0	0.00	1	24.95	25.00	-1	1,988	-0.05%
2022/03/09	0	25.60	0	0.00	25.70	0	2,168	0.00%
2022/03/03	0.2	28.70	1	28.00	28.00	-0.8	2,344	-0.03%
2022/03/02	10	28.30	0	0.00	28.20	10	2,354	0.42%
2022/02/25	0	0.00	5	28.10	27.85	-5	2,412	-0.21%
2022/02/24	1	28.25	2	27.70	27.60	-1	2,438	-0.04%
2022/02/21	0	0.00	3	29.30	29.25	-3	2,486	-0.12%
2022/02/18	0	29.33	8	29.37	29.55	-8	2,502	-0.32%
2022/02/17	9	30.18	2	30.13	29.00	7	2,500	0.28%
2022/02/16	1	29.15	0	0.00	29.05	1	2,464	0.04%
2022/02/14	0	28.35	6	28.08	28.20	-6	2,457	-0.24%
2022/02/11	0	0.00	0	29.10	29.20	0	2,451	0.00%
2022/02/10	0	29.50	2	28.98	29.20	-2	2,455	-0.08%
2022/02/09	0	29.50	1	29.25	29.50	-1	2,452	-0.04%
2022/02/08	0	29.20	0	0.00	29.10	0	2,449	0.00%
2022/02/07	0	28.50	0	0.00	28.50	0	2,458	0.00%
2022/01/26	0	27.95	0	0.00	27.50	0	2,472	0.00%
2022/01/25	0	27.95	0.1	27.90	27.65	-0.1	2,483	0.00%
2022/01/24	0	27.95	3	28.18	28.00	-3	2,485	-0.12%
2022/01/21	0.4	29.20	4	28.96	28.60	-3.6	2,486	-0.15%
2022/01/20	1	29.35	2	29.58	29.35	-1	2,503	-0.04%
2022/01/19	0.1	29.50	0	0.00	29.45	0.1	2,508	0.00%
2022/01/18	22	30.54	10	30.88	29.85	12	2,501	0.48%
2022/01/17	0	0.00	1	29.35	29.35	-1	2,413	-0.04%
2022/01/14	2	28.95	0	0.00	29.20	2	2,401	0.08%
2022/01/13	2	30.00	2	29.95	30.00	0	2,390	0.00%
2022/01/12	14	29.70	23	29.99	29.70	-9	2,359	-0.38%
2022/01/11	7	29.09	1	28.86	28.80	6	2,310	0.26%
2022/01/10	7.2	30.13	1	30.00	30.10	6.2	2,272	0.27%
2022/01/07	3.2	31.04	12	30.88	30.55	-8.8	2,254	-0.39%
2022/01/06	15.5	31.38	6	31.16	31.60	9.5	2,197	0.43%
2022/01/05	12	31.55	5	31.47	31.60	7	2,078	0.33%
2022/01/04	27	31.32	24	31.18	30.80	3	1,959	0.15%
2022/01/03	4	30.70	6	31.22	30.15	-2	1,846	-0.11%
2021/12/30	6	30.26	13	29.88	29.35	-7	1,741	-0.40%
2021/12/29	2	29.38	2	29.43	29.70	0	1,691	0.00%
2021/12/28	3	29.13	1	29.45	29.30	2	1,690	0.12%
2021/12/27	4	29.44	11	29.20	29.50	-7	1,694	-0.41%
2021/12/24	7	28.58	18	28.59	28.15	-11	1,674	-0.66%
2021/12/23	3	28.72	0	0.00	28.75	3	1,666	0.18%
2021/12/22	1	28.90	1	28.80	28.65	0	1,672	0.00%
2021/12/21	1	28.75	2	28.75	28.70	-1	1,672	-0.06%
2021/12/20	5	29.40	0	0.00	29.15	5	1,659	0.30%
2021/12/17	2	29.90	18	29.86	29.60	-16	1,611	-0.99%
2021/12/16	42.1	30.05	29.1	29.68	29.80	13	1,572	0.83%
2021/12/15	20.1	29.54	41.1	29.56	29.50	-21	1,368	-1.54%
2021/12/14	12	28.42	5.1	28.11	27.90	6.9	1,224	0.56%
2021/12/13	2	27.43	0	0.00	27.55	2	1,171	0.17%
2021/12/10	0	0.00	2	27.00	27.15	-2	1,176	-0.17%
2021/12/09	1	27.20	4	27.38	27.20	-3	1,179	-0.25%
2021/12/08	1	27.70	3	27.87	27.50	-2	1,176	-0.17%
2021/12/07	24.1	28.56	18.3	28.51	28.10	5.8	1,156	0.50%
2021/12/06	4	27.86	3	28.45	28.30	1	1,071	0.09%
2021/12/03	8	27.67	4	27.65	27.55	4	1,054	0.38%
2021/12/02	6	27.73	4	28.00	27.10	2	1,050	0.19%
2021/12/01	2	27.38	0	0.00	27.10	2	965	0.21%
2021/11/30	0	25.75	0	0.00	25.65	0	904	0.00%
2021/11/29	3	24.85	3	24.70	25.10	0	943	0.00%
2021/11/26	3	25.20	2	25.20	25.20	1	957	0.10%
2021/11/25	2	26.30	3	26.50	26.30	-1	1,030	-0.10%
2021/11/24	2	26.00	5	26.30	26.35	-3	1,040	-0.29%
2021/11/23	4	26.45	5	26.35	26.20	-1	1,029	-0.10%
2021/11/22	2	27.10	1	26.75	27.80	1	1,119	0.09%
2021/11/19	1	25.90	1	26.10	26.15	0	1,103	0.00%
2021/11/18	4	25.80	2	25.78	25.95	2	1,165	0.17%
2021/11/17	0	0.00	0	26.15	26.15	0	1,297	0.00%
2021/11/16	1	25.70	0	0.00	25.45	1	1,605	0.06%
2021/11/15	0	0.00	1	25.75	25.75	-1	1,617	-0.06%
2021/11/12	0	25.05	0	0.00	25.00	0	1,628	0.00%
2021/11/11	0	0.00	6	25.09	25.00	-6	1,653	-0.36%
2021/11/10	0	0.00	1	25.10	25.10	-1	1,674	-0.06%
2021/11/09	3	25.00	3.2	25.10	25.25	-0.2	1,698	-0.01%
2021/11/08	0	0.00	1	24.95	24.90	-1	1,704	-0.06%
2021/11/05	3	25.22	3	24.98	25.00	0	1,732	0.00%
2021/11/04	0	0.00	1	25.30	25.40	-1	1,759	-0.06%
2021/11/03	3	25.33	6	25.31	25.25	-3	1,776	-0.17%
2021/11/02	2	25.40	1	24.75	24.80	1	1,807	0.06%
2021/10/29	1	25.10	1	25.00	25.05	0	1,842	0.00%
2021/10/28	8	25.96	2	25.60	25.00	6	1,854	0.32%
2021/10/27	1	24.50	7	24.56	25.00	-6	1,880	-0.32%
2021/10/26	6	24.36	8	24.76	24.15	-2	1,909	-0.10%
2021/10/22	1	23.95	0	0.00	23.85	1	2,069	0.05%
2021/10/21	5	23.80	0	0.00	23.80	5	2,279	0.22%
2021/10/19	0	0.00	5	24.10	23.95	-5	2,645	-0.19%
2021/10/15	0	0.00	5	23.60	23.80	-5	3,105	-0.16%
2021/10/13	10	23.08	0	0.00	22.80	10	3,162	0.32%
2021/10/08	0	0.00	1	24.35	23.95	-1	3,212	-0.03%
2021/10/06	0	0.00	1	23.65	22.90	-1	3,369	-0.03%
2021/10/04	2	23.70	0	0.00	22.55	2	3,670	0.05%
2021/10/01	1	23.90	0	0.00	23.90	1	3,759	0.03%
2021/09/30	1	25.00	1	24.85	25.15	0	4,124	0.00%
2021/09/29	2	24.75	6	24.71	24.60	-4	4,239	-0.09%
2021/09/28	2	25.58	0	0.00	25.55	2	4,283	0.05%
2021/09/27	0	0.00	1	26.50	26.45	-1	4,319	-0.02%
2021/09/24	1	26.65	0	0.00	26.65	1	4,530	0.02%
2021/09/22	1	26.40	0	0.00	26.25	1	5,130	0.02%
2021/09/17	0	0.00	0.2	26.81	27.15	-0.2	5,145	0.00%
2021/09/16	0	0.00	0.1	26.70	26.65	-0.1	5,153	0.00%
2021/09/15	0	0.00	0.2	26.65	26.65	-0.2	5,164	0.00%
2021/09/14	8	27.15	8	27.25	27.00	0	5,172	0.00%
2021/09/13	0	0.00	1	27.35	27.40	-1	5,184	-0.02%
2021/09/09	7	27.56	3	27.60	27.60	4	5,250	0.08%
2021/09/08	1	27.70	0	0.00	26.70	1	5,291	0.02%
2021/09/07	2.3	27.24	1	27.45	27.55	1.3	5,345	0.02%
2021/09/06	0	0.00	6	28.80	27.80	-6	5,437	-0.11%
2021/09/03	1	29.25	6	29.10	28.95	-5	5,429	-0.09%
2021/09/02	7	29.82	10	29.89	28.65	-3	5,414	-0.06%
2021/09/01	1	29.60	9	29.58	29.50	-8	5,372	-0.15%
2021/08/31	26	29.44	50	29.47	29.50	-24	5,349	-0.45%
2021/08/30	2	28.63	1.1	28.42	28.50	0.9	5,271	0.02%
2021/08/27	6	29.22	7	29.55	28.90	-1	5,254	-0.02%
2021/08/26	19.1	29.24	9	29.34	29.60	10.1	5,223	0.19%
2021/08/25	5	28.65	2.2	28.47	28.30	2.8	5,125	0.05%
2021/08/24	3	28.80	5	28.95	28.30	-2	5,105	-0.04%
2021/08/23	14	27.66	30	27.46	29.35	-16	5,066	-0.32%
2021/08/20	46	26.84	30.3	26.87	26.85	15.8	4,939	0.32%
2021/08/19	1	25.00	1	25.85	25.00	0	4,621	0.00%
2021/08/18	2	24.58	13	25.09	26.05	-11	4,620	-0.24%
2021/08/17	11	25.42	17	25.63	24.75	-6	4,635	-0.13%
2021/08/16	0	0.00	1	26.00	25.95	-1	4,624	-0.02%
2021/08/13	30.2	27.69	16	27.00	26.90	14.2	4,617	0.31%
2021/08/12	5.5	28.48	2	28.50	28.35	3.5	4,612	0.08%
2021/08/11	3	28.32	2	28.50	28.10	1	4,619	0.02%
2021/08/10	7	29.51	3	29.10	28.80	4	4,625	0.09%
2021/08/09	4.1	30.39	7	30.46	29.85	-2.9	4,625	-0.06%
2021/08/06	10	31.02	8	31.28	30.85	2	4,657	0.04%
2021/08/05	21	30.61	12	30.58	30.50	9	4,652	0.19%
2021/08/04	2	30.15	3	30.20	30.05	-1	4,713	-0.02%
2021/08/03	2	30.03	4	30.35	29.90	-2	4,758	-0.04%
2021/08/02	3	29.93	36	29.91	29.80	-33	4,755	-0.69%
2021/07/30	24	30.55	23	30.73	30.10	1	4,762	0.02%
2021/07/29	7	30.71	7	30.72	30.70	0	4,761	0.00%
2021/07/28	27	29.89	43	30.48	30.30	-16	4,754	-0.34%
2021/07/27	134.2	33.46	130	33.43	32.80	4.2	4,728	0.09%	大買/大賣/
2021/07/26	38.2	34.56	49	34.12	36.10	-10.8	4,616	-0.23%
2021/07/23	18.1	32.83	32	32.99	32.90	-13.9	4,673	-0.30%
2021/07/22	69	33.64	47	33.62	32.70	22	4,646	0.47%
2021/07/21	18	32.25	23	32.16	32.75	-5	4,401	-0.11%
2021/07/20	8	31.05	2	31.38	30.50	6	4,301	0.14%
2021/07/19	2	30.90	1.3	31.42	31.45	0.8	4,328	0.02%
2021/07/16	4	31.30	8	31.09	31.20	-4	4,467	-0.09%
2021/07/15	2	30.78	6	30.90	30.80	-4	4,522	-0.09%
2021/07/14	21	30.85	38.1	30.61	30.30	-17.1	4,629	-0.37%
2021/07/13	33.1	32.52	18	32.34	31.95	15.1	4,692	0.32%
2021/07/12	52	33.26	25	33.47	33.10	27	4,647	0.58%
2021/07/09	13	31.58	24	32.49	32.75	-11	4,531	-0.24%
2021/07/08	15.2	32.62	30	32.73	32.30	-14.9	4,599	-0.32%
2021/07/07	116.3	33.33	108.1	33.27	32.70	8.1	4,717	0.17%	大買/大賣/
2021/07/06	32	30.60	16	30.34	32.25	16	4,541	0.35%
2021/07/05	23.1	29.97	3	29.92	29.75	20.1	4,776	0.42%
2021/07/02	2	29.50	3	29.57	29.25	-1	5,060	-0.02%
2021/07/01	54	30.97	34	30.73	29.70	20	5,316	0.38%
2021/06/30	87	31.34	60.4	31.46	32.25	26.6	5,191	0.51%
2021/06/29	39	29.08	23	28.91	29.35	16	4,807	0.33%
2021/06/28	4	26.74	3	26.57	26.70	1	4,649	0.02%
2021/06/25	1.1	26.18	2	26.20	25.80	-0.9	4,651	-0.02%
2021/06/24	3	25.90	0	0.00	25.85	3	4,665	0.06%
2021/06/23	10	25.60	11	25.51	25.55	-1	4,720	-0.02%
2021/06/22	0	25.00	6	25.33	25.15	-6	4,735	-0.13%
2021/06/21	3	25.48	14	25.54	25.30	-11	4,753	-0.23%
2021/06/18	7	27.32	1	27.05	27.00	6	4,924	0.12%
2021/06/17	3	27.23	3	26.93	27.50	0	5,214	0.00%
2021/06/16	11	26.82	3	26.55	26.25	8	5,177	0.15%
2021/06/15	17	27.27	1.2	28.35	27.80	15.8	5,129	0.31%
2021/06/11	2	26.15	0	0.00	25.80	2	5,047	0.04%
2021/06/10	0	0.00	6	26.00	26.05	-6	5,113	-0.12%
2021/06/09	0	0.00	1	26.00	25.75	-1	5,145	-0.02%
2021/06/08	1	25.85	0	0.00	25.85	1	5,163	0.02%
2021/06/07	1	25.70	0	0.00	25.75	1	5,229	0.02%
2021/06/04	5	26.20	4	26.20	26.20	1	5,229	0.02%
2021/06/02	1	26.30	0	0.00	26.15	1	5,270	0.02%
2021/06/01	0	0.00	5	26.80	26.80	-5	5,325	-0.09%
2021/05/28	0	0.00	2	26.40	26.30	-2	5,412	-0.04%
2021/05/27	1	26.10	1	26.20	25.90	0	5,419	0.00%
2021/05/26	0	0.00	1	25.25	26.10	-1	5,431	-0.02%
2021/05/25	3	26.30	1	25.30	25.70	2	5,471	0.04%
2021/05/24	0	0.00	1	24.25	24.90	-1	5,591	-0.02%
2021/05/21	9	24.08	14	24.08	24.00	-5	5,637	-0.09%
2021/05/20	5	24.35	0	0.00	23.10	5	5,732	0.09%
2021/05/18	2	23.70	2	22.98	24.20	0	5,835	0.00%
2021/05/17	3.1	22.39	6	22.56	22.25	-2.9	5,881	-0.05%
2021/05/14	23	24.49	8	25.58	24.70	15	5,865	0.26%
2021/05/13	3	24.28	3	24.53	24.65	0	5,826	0.00%
2021/05/12	3.1	25.57	6	24.83	24.40	-2.9	5,798	-0.05%
2021/05/11	6	27.46	0	0.00	27.00	6	5,732	0.10%
2021/05/07	2	30.30	9	30.62	30.55	-7	5,705	-0.12%
2021/05/06	3	29.98	8	30.10	29.60	-5	5,670	-0.09%
2021/05/05	6	30.25	2	30.05	29.40	4	5,672	0.07%
2021/05/04	2.3	29.39	10.1	29.56	29.50	-7.9	5,691	-0.14%
2021/05/03	5.1	32.94	3.9	33.21	31.85	1.2	5,740	0.02%
2021/04/29	28	35.87	18	36.04	34.60	10	5,698	0.18%
2021/04/28	17	34.52	13	34.46	34.45	4	5,413	0.07%
2021/04/27	10	33.47	4	33.56	33.60	6	5,419	0.11%
2021/04/26	6	33.63	19	33.86	34.15	-13	5,582	-0.23%
2021/04/23	0	0.00	26.1	32.75	33.30	-26.1	5,565	-0.47%
2021/04/22	55	33.28	28	33.67	32.00	27	5,604	0.48%
2021/04/21	11	34.05	15.3	34.35	34.95	-4.2	5,600	-0.08%
2021/04/20	34	34.27	42	34.14	34.05	-8	5,842	-0.14%
2021/04/19	14	33.75	41	33.65	33.50	-27	5,816	-0.46%
2021/04/16	5	33.03	2	32.65	32.90	3	5,897	0.05%
2021/04/15	9	33.21	3	32.83	32.60	6	6,263	0.10%
2021/04/14	22	33.07	11	32.64	32.75	11	6,238	0.18%
2021/04/13	26	34.13	34	33.50	33.00	-8	6,173	-0.13%
2021/04/12	52.1	33.77	51	33.82	33.10	1.1	6,227	0.02%
2021/04/09	57	32.31	90	32.79	32.00	-33	6,076	-0.54%
2021/04/08	106	30.81	122	30.94	31.70	-16	5,800	-0.28%	大買/大賣/
2021/04/07	75.3	28.41	39.1	28.16	28.85	36.2	5,687	0.64%
2021/04/06	3	26.85	10	26.64	26.80	-7	5,731	-0.12%
2021/04/01	0	0.00	5	26.25	25.85	-5	5,708	-0.09%
2021/03/31	13.1	26.03	4	25.98	25.90	9.1	6,032	0.15%
2021/03/30	9	26.02	2	26.12	26.00	7	6,172	0.11%
2021/03/29	3	26.03	0	0.00	26.00	3	6,172	0.05%
2021/03/26	8.1	26.46	22	26.18	26.25	-13.9	6,175	-0.22%
2021/03/25	3	26.07	0	0.00	26.00	3	6,135	0.05%
2021/03/24	7	26.58	9	26.86	26.45	-2	6,184	-0.03%
2021/03/23	20	27.06	21.2	27.51	26.45	-1.2	6,165	-0.02%
2021/03/22	24.1	27.76	32.5	27.51	28.65	-8.4	5,975	-0.14%
2021/03/19	1	26.05	5	26.04	26.05	-4	5,714	-0.07%
2021/03/18	2	26.05	1	26.00	26.00	1	5,770	0.02%
2021/03/17	0.1	25.95	5	26.29	26.10	-4.9	5,802	-0.08%
2021/03/16	5.2	26.34	1	26.00	25.85	4.2	5,840	0.07%
2021/03/15	0	0.00	14	25.87	26.00	-14	5,977	-0.23%
2021/03/12	14	25.79	4	25.92	25.70	10	5,984	0.17%
2021/03/11	39	26.06	37	26.03	25.70	2	6,045	0.03%
2021/03/10	5	25.25	10	25.28	25.05	-5	6,093	-0.08%
2021/03/09	3	24.83	3	24.97	25.05	0	6,218	0.00%
2021/03/08	2	25.13	2	25.30	25.25	0	6,231	0.00%
2021/03/05	0	0.00	11	26.15	25.70	-11	6,258	-0.18%
2021/03/04	10.2	26.14	52	26.05	25.65	-41.8	6,249	-0.67%
2021/03/03	1	25.10	6	26.35	26.35	-5	6,270	-0.08%
2021/03/02	3	25.60	1	25.30	25.30	2	6,389	0.03%
2021/02/26	0	0.00	1	25.80	25.85	-1	6,879	-0.01%
2021/02/25	69	25.99	6	26.31	25.95	63	7,034	0.90%
2021/02/24	27	26.95	24	27.14	26.50	3	7,103	0.04%
2021/02/23	51	26.52	3	26.47	26.30	48	7,102	0.68%
2021/02/22	16	26.55	7	26.64	26.45	9	7,100	0.13%
2021/02/19	2	26.00	1	26.20	26.00	1	7,016	0.01%
2021/02/18	6	25.73	11	25.93	25.90	-5	6,987	-0.07%
2021/02/17	12	24.99	7	25.40	25.60	5	6,908	0.07%
2021/02/05	2	24.15	10	24.00	23.80	-8	6,860	-0.12%
2021/02/04	0	0.00	1	24.45	23.85	-1	6,983	-0.01%
2021/02/03	0	0.00	5	24.25	24.00	-5	7,027	-0.07%
2021/02/02	13	23.95	8	24.11	24.05	5	7,107	0.07%
2021/02/01	0	0.00	10	23.25	23.50	-10	7,186	-0.14%
2021/01/29	2	24.20	5	23.87	23.50	-3	7,266	-0.04%
2021/01/28	3	24.73	2	24.88	24.50	1	7,265	0.01%
2021/01/27	3	24.85	6	25.22	25.20	-3	7,383	-0.04%
2021/01/26	2	24.90	7.1	25.67	25.00	-5.1	7,601	-0.07%
2021/01/25	24	25.97	13.1	25.82	25.70	10.9	7,556	0.14%
2021/01/22	9	24.86	8	25.04	25.00	1	7,476	0.01%
2021/01/21	8	25.09	3	25.32	25.05	5	7,460	0.07%
2021/01/20	27	25.55	36	25.08	24.90	-9	7,464	-0.12%
2021/01/19	46	26.84	35	26.88	26.10	11	7,408	0.15%
2021/01/18	6	25.24	3	25.45	25.45	3	7,281	0.04%
2021/01/15	6	25.90	2	26.08	26.05	4	7,267	0.06%
2021/01/14	30	25.94	18	26.60	26.40	12	7,215	0.17%
2021/01/13	9	26.18	47	26.24	25.60	-38	7,113	-0.53%
2021/01/12	10	25.41	33	25.16	25.25	-23	6,845	-0.34%
2021/01/11	49	25.78	16	25.56	25.65	33	6,838	0.48%
2021/01/08	21	25.56	22	25.74	26.65	-1	6,764	-0.01%
2021/01/07	7	23.97	2	24.20	24.25	5	6,493	0.08%
2021/01/06	6	24.45	8	23.90	23.70	-2	7,239	-0.03%
2021/01/05	49	24.91	36	25.06	25.00	13	7,457	0.17%
2021/01/04	5	23.75	1	24.00	24.00	4	7,256	0.06%
2020/12/31	2	23.55	11	23.55	23.70	-9	7,283	-0.12%
2020/12/30	131	24.55	128	24.33	24.55	3	7,218	0.04%	大買/大賣/
2020/12/29	48	23.25	43	24.07	23.50	5	7,028	0.07%
2020/12/28	13	22.59	7	22.47	22.60	6	6,729	0.09%
2020/12/25	7	23.09	3	23.18	22.30	4	6,908	0.06%
2020/12/24	7	22.08	13	22.82	23.35	-6	6,631	-0.09%
2020/12/23	0	0.00	1	20.90	21.25	-1	6,463	-0.02%
2020/12/22	2	21.33	3	21.50	20.70	-1	6,451	-0.02%
2020/12/21	3	21.37	3	21.45	21.50	0	6,434	0.00%
2020/12/18	19	22.31	12	21.79	21.80	7	6,426	0.11%
2020/12/17	1	21.85	4.1	22.05	22.15	-3.1	6,450	-0.05%
2020/12/15	3	21.62	10	21.71	21.50	-7	6,432	-0.11%
2020/12/14	12	22.21	12	22.35	22.55	0	6,372	0.00%
2020/12/11	19	22.07	1	21.30	21.30	18	6,299	0.29%
2020/12/10	3	22.67	2	22.15	22.30	1	6,243	0.02%
2020/12/09	19	23.05	52	22.84	22.75	-33	6,177	-0.53%
2020/12/08	1	22.00	20	22.10	22.00	-19	5,965	-0.32%
2020/12/07	29	22.73	4	22.26	22.40	25	5,928	0.42%
2020/12/04	11	22.55	8	22.48	22.55	3	5,851	0.05%
2020/12/03	37	22.37	55	22.31	22.00	-18	5,739	-0.31%
2020/12/02	0	21.90	1	22.15	21.85	-1	5,606	-0.02%
2020/12/01	6	22.15	1	22.20	22.20	5	5,575	0.09%
2020/11/30	9	21.82	7	21.78	21.80	2	5,541	0.04%
2020/11/27	14	22.18	2	21.95	22.25	12	5,477	0.22%
2020/11/26	30	22.41	19	22.43	22.50	11	5,370	0.20%
2020/11/25	81	23.52	97	23.06	22.10	-16	5,215	-0.31%
2020/11/24	47	22.70	69	23.29	23.35	-22	4,704	-0.47%
2020/11/23	44.3	20.81	42	20.81	21.25	2.3	4,534	0.05%
2020/11/20	37	20.57	25	20.33	20.10	12	4,410	0.27%
2020/11/19	2	19.55	7	19.64	19.35	-5	4,256	-0.12%
2020/11/18	0	0.00	3	19.30	19.30	-3	4,199	-0.07%
2020/11/17	0	0.00	6	18.98	18.70	-6	4,173	-0.14%
2020/11/16	1	19.15	6	18.98	18.95	-5	4,179	-0.12%
2020/11/13	4	18.75	4	18.80	19.00	0	4,169	0.00%
2020/11/12	33	19.60	13	18.73	18.60	20	4,142	0.48%
2020/11/11	8	20.28	4	20.29	20.10	4	4,039	0.10%
2020/11/10	20	20.06	42	20.22	20.00	-22	3,978	-0.55%
2020/11/09	18	20.13	17	20.10	20.15	1	3,899	0.03%
2020/11/06	32	19.75	36	19.96	19.70	-4	3,845	-0.10%
2020/11/05	18	19.36	5	19.35	19.45	13	3,748	0.35%
2020/11/04	19	19.73	16	19.63	19.55	3	3,770	0.08%
2020/11/03	16	19.80	26	19.84	19.60	-10	3,636	-0.27%
2020/11/02	0	0.00	3	18.35	18.25	-3	3,382	-0.09%
2020/10/30	3	18.87	2	19.18	18.50	1	3,380	0.03%
2020/10/28	9	19.12	3	18.93	18.70	6	3,292	0.18%
2020/10/27	1	18.90	0	0.00	19.00	1	3,249	0.03%
2020/10/26	2	19.40	10	19.31	19.40	-8	3,224	-0.25%
2020/10/23	1	18.60	0	0.00	18.60	1	3,148	0.03%
2020/10/22	4	18.75	11	19.04	18.85	-7	3,131	-0.22%
2020/10/21	2	19.15	3	19.22	19.25	-1	3,089	-0.03%
2020/10/20	11	19.84	8	19.71	19.60	3	3,041	0.10%
2020/10/19	17	19.92	7	19.72	19.70	10	2,988	0.33%
2020/10/16	13	20.04	8	19.68	19.45	5	2,904	0.17%
2020/10/15	19	20.06	12	20.25	19.70	7	2,782	0.25%
2020/10/14	64	20.15	47	20.23	20.30	17	2,646	0.64%
2020/10/13	22	18.72	27	18.84	19.35	-5	1,860	-0.27%
2020/10/12	4	17.68	1	17.60	17.60	3	1,522	0.20%
2020/10/08	10	17.57	10	17.73	17.30	0	1,454	0.00%
2020/10/07	1	17.40	4	17.23	17.30	-3	1,385	-0.22%
2020/10/06	5	17.52	4	17.70	17.40	1	1,447	0.07%
2020/10/05	3	17.22	1	17.45	17.10	2	1,429	0.14%
2020/09/30	21	17.03	19	17.05	17.50	2	1,399	0.14%
2020/09/29	11	16.32	10	16.36	16.75	1	1,177	0.08%
2020/09/25	3	15.00	9	15.51	15.10	-6	1,192	-0.50%
2020/09/24	0	0.00	4	15.80	15.70	-4	1,195	-0.33%
2020/09/23	2	16.20	0	0.00	16.30	2	1,194	0.17%
2020/09/22	31	16.97	25	16.83	16.75	6	1,191	0.50%
2020/09/18	3	16.30	3	16.25	16.20	0	1,207	0.00%
2020/09/16	1	16.00	6	16.00	16.00	-5	1,240	-0.40%
2020/09/14	13	16.13	5	16.20	16.25	8	1,284	0.62%
2020/09/08	8	16.40	9	16.15	16.10	-1	1,407	-0.07%
2020/09/07	0	0.00	2	16.45	16.05	-2	1,436	-0.14%
2020/09/03	2	16.40	0	0.00	16.50	2	1,758	0.11%
2020/08/31	0	0.00	2	15.90	15.90	-2	1,957	-0.10%
2020/08/26	2	16.10	0	0.00	16.15	2	2,145	0.09%
2020/08/20	2	15.60	6	15.47	15.50	-4	2,241	-0.18%
2020/08/18	10	17.25	10	16.95	17.00	0	2,317	0.00%
2020/08/17	4	17.28	6	17.18	17.20	-2	2,334	-0.09%
2020/08/14	5	16.85	5	16.95	16.80	0	2,317	0.00%
2020/08/13	2	16.75	3	17.25	16.75	-1	2,331	-0.04%
2020/08/11	10	16.85	10	16.45	16.45	0	2,307	0.00%
2020/08/10	1	17.35	11	17.10	16.85	-10	2,326	-0.43%
2020/08/07	4	16.70	2	16.70	16.50	2	2,342	0.09%
2020/08/06	5	16.70	11	16.46	16.45	-6	2,367	-0.25%
2020/08/05	4	16.53	20	16.50	16.55	-16	2,395	-0.67%
2020/08/03	26	16.42	2	16.50	16.25	24	2,475	0.97%
2020/07/28	3	15.80	0	0.00	15.40	3	3,171	0.09%
2020/07/24	1	16.60	0	0.00	16.30	1	3,240	0.03%
2020/07/23	2	16.80	0	0.00	16.65	2	3,297	0.06%
2020/07/22	3	16.77	2	16.80	16.65	1	3,317	0.03%
2020/07/20	5	15.96	5	16.37	16.40	0	3,350	0.00%
2020/07/17	7	16.56	5	16.61	16.15	2	3,368	0.06%
2020/07/15	2	17.25	3	17.07	16.80	-1	3,467	-0.03%
2020/07/14	2	17.00	0	0.00	17.00	2	3,476	0.06%
2020/07/13	6	17.60	7	17.42	17.25	-1	3,487	-0.03%
2020/07/10	9	17.25	7	17.15	16.95	2	3,482	0.06%
2020/07/08	5	17.48	3	17.50	17.50	2	3,475	0.06%
2020/07/07	5	17.66	1	17.30	17.30	4	3,476	0.12%
2020/07/06	7	17.49	12	17.09	17.65	-5	3,497	-0.14%
2020/07/03	0	0.00	1	17.00	16.85	-1	3,493	-0.03%
2020/07/02	1	17.00	11	17.00	16.95	-10	3,527	-0.28%
2020/07/01	0	0.00	1	17.15	17.05	-1	3,529	-0.03%
2020/06/30	12	17.05	2	17.20	17.20	10	3,518	0.28%
2020/06/29	2	17.00	0	0.00	17.05	2	3,394	0.06%
2020/06/24	0	0.00	10	17.35	17.35	-10	3,384	-0.30%
2020/06/23	5	17.43	2	17.48	17.60	3	3,385	0.09%
2020/06/22	1	17.20	2	17.25	17.45	-1	3,360	-0.03%
2020/06/18	4	17.10	1	17.20	17.25	3	3,348	0.09%
2020/06/17	1	17.20	0	0.00	17.25	1	3,305	0.03%
2020/06/16	2	17.48	1	17.30	17.40	1	3,305	0.03%
2020/06/15	0	0.00	1	17.10	17.00	-1	3,282	-0.03%
2020/06/12	1	16.90	0	0.00	17.30	1	3,270	0.03%
2020/06/11	8	17.99	20	18.19	17.75	-12	3,260	-0.37%
2020/06/10	37	18.66	21	18.78	18.75	16	3,210	0.50%
2020/06/09	0	0.00	5	18.09	18.10	-5	2,978	-0.17%
2020/06/08	2	17.85	43	17.86	17.60	-41	2,931	-1.40%
2020/06/05	21	18.10	4	18.13	18.05	17	2,944	0.58%
2020/06/04	0	0.00	2	18.03	18.00	-2	2,835	-0.07%
2020/06/03	0	0.00	2	17.50	17.30	-2	2,769	-0.07%
2020/06/02	11	17.43	0	0.00	17.00	11	2,669	0.41%
2020/06/01	3	17.27	0	0.00	17.30	3	2,667	0.11%
2020/05/29	0	0.00	1	16.85	16.85	-1	2,644	-0.04%
2020/05/28	3	17.65	8	17.11	16.90	-5	2,654	-0.19%
2020/05/27	0	0.00	1	17.40	17.40	-1	2,619	-0.04%
2020/05/26	11	17.79	15	17.48	17.50	-4	2,609	-0.15%
2020/05/25	0	0.00	3	16.33	16.70	-3	2,537	-0.12%
2020/05/22	2	17.00	0	0.00	16.75	2	2,553	0.08%
2020/05/20	20	17.40	28	17.18	17.05	-8	2,554	-0.31%
2020/05/19	0	0.00	7	16.79	16.95	-7	2,547	-0.27%
2020/05/15	1	17.50	10	17.40	17.05	-9	2,591	-0.35%
2020/05/14	2	17.90	3	17.78	17.25	-1	2,571	-0.04%
2020/05/13	5	17.85	0	0.00	17.55	5	2,547	0.20%
2020/05/12	7	17.45	13	17.39	17.70	-6	2,542	-0.24%
2020/05/11	17	17.99	1	17.75	17.60	16	2,619	0.61%
2020/05/08	7	18.23	11	17.94	17.70	-4	2,590	-0.15%
2020/05/07	8	18.14	11	18.25	18.30	-3	2,557	-0.12%
2020/05/06	6	18.38	11	18.04	18.05	-5	2,515	-0.20%
2020/05/05	42	18.84	31	18.76	18.40	11	2,413	0.46%
2020/05/04	61	17.58	28	17.86	18.15	33	2,170	1.52%
2020/04/30	0	0.00	5	16.49	16.50	-5	1,921	-0.26%
2020/04/29	3	15.03	3	15.10	15.00	0	1,855	0.00%
2020/04/28	2	15.05	7	15.09	15.10	-5	1,865	-0.27%
2020/04/27	7	15.06	3	15.13	14.95	4	1,824	0.22%
2020/04/23	9	15.14	0	0.00	14.80	9	1,803	0.50%
2020/04/22	0	0.00	4	14.40	15.00	-4	1,791	-0.22%
2020/04/21	5	14.25	3	14.15	14.10	2	1,796	0.11%
2020/04/20	0	0.00	3	14.75	14.75	-3	1,741	-0.17%
2020/04/15	3	14.75	3	14.55	14.30	0	1,748	0.00%
2020/04/14	1	13.75	1	13.70	13.75	0	1,774	0.00%
2020/04/13	5	13.85	0	0.00	13.50	5	1,849	0.27%
2020/04/10	1	13.90	1	13.70	13.85	0	1,898	0.00%
2020/04/09	4	13.61	20	13.75	13.45	-16	2,076	-0.77%
2020/04/08	2	13.25	0	0.00	13.75	2	2,069	0.10%
2020/04/07	20	12.55	0	0.00	12.55	20	2,086	0.96%
2020/04/06	3	11.08	3	11.25	11.45	0	2,103	0.00%
2020/04/01	1	10.80	0	0.00	10.85	1	2,185	0.05%
2020/03/31	10	10.90	0	0.00	10.80	10	2,417	0.41%
2020/03/27	1	10.75	0	0.00	10.75	1	2,584	0.04%
2020/03/25	0	0.00	1	10.90	10.90	-1	3,046	-0.03%
2020/03/20	0	0.00	20	10.55	10.60	-20	3,088	-0.65%
2020/03/13	2	12.65	13	12.78	13.05	-11	3,087	-0.36%
2020/03/09	1	14.80	0	0.00	14.80	1	3,188	0.03%
2020/03/04	1	15.90	0	0.00	15.90	1	3,243	0.03%
2020/03/02	0	0.00	2	15.58	16.00	-2	3,224	-0.06%
2020/02/27	0	0.00	15	16.23	15.95	-15	3,220	-0.47%
2020/02/26	0	0.00	3	16.55	16.35	-3	3,203	-0.09%
2020/02/24	15	17.03	5	17.20	17.05	10	3,149	0.32%
2020/02/20	0	0.00	10	17.05	16.90	-10	3,107	-0.32%
2020/02/18	20	17.31	22	17.70	16.95	-2	3,074	-0.07%
2020/02/17	10	16.75	0	0.00	16.80	10	3,006	0.33%
2020/02/14	1	17.00	1	17.00	16.95	0	3,006	0.00%
2020/02/13	10	16.65	0	0.00	16.60	10	2,960	0.34%
2020/02/12	1	16.90	7	16.65	16.80	-6	2,933	-0.20%
2020/02/07	1	15.45	1	15.60	15.50	0	2,795	0.00%
2020/02/04	3	15.62	16	15.33	15.60	-13	2,744	-0.47%
2020/02/03	0	0.00	3	14.50	14.40	-3	2,722	-0.11%
2020/01/30	5	15.35	0	0.00	15.35	5	2,701	0.19%
2020/01/17	3	17.50	3	17.35	17.10	0	2,673	0.00%
2020/01/16	17	17.54	15	17.50	17.30	2	2,664	0.08%
2020/01/15	1	17.35	0	0.00	17.30	1	2,648	0.04%
2020/01/14	26	17.31	25	17.35	17.50	1	2,620	0.04%
2020/01/08	2	16.75	2	16.90	16.65	0	2,542	0.00%
2020/01/07	1	16.80	3	17.15	17.00	-2	2,454	-0.08%
2020/01/06	3	17.57	2	17.70	17.70	1	2,390	0.04%
2020/01/03	26	17.84	12	18.22	17.70	14	2,331	0.60%
2020/01/02	0	0.00	1	17.20	17.15	-1	2,210	-0.05%
2019/12/31	10	17.71	0	0.00	17.35	10	2,213	0.45%
2019/12/30	6	17.82	3	17.58	17.85	3	2,146	0.14%
2019/12/27	1	17.90	33	17.80	17.35	-32	2,095	-1.53%
2019/12/26	25	17.77	8	17.23	17.70	17	2,024	0.84%
2019/12/25	15	16.77	3	16.77	16.90	12	1,955	0.61%
2019/12/24	11	16.57	6	16.54	16.45	5	1,930	0.26%
2019/12/23	13	16.63	0	0.00	16.25	13	1,878	0.69%
2019/12/20	3	16.97	11	17.10	17.30	-8	1,707	-0.47%
2019/12/19	2	15.70	11	15.16	15.75	-9	1,415	-0.64%
2019/12/12	0	0.00	1	15.50	15.00	-1	1,412	-0.07%
2019/12/09	8	15.50	0	0.00	15.55	8	1,388	0.58%
2019/12/05	1	15.15	0	0.00	15.35	1	1,341	0.07%
2019/12/04	6	15.05	4	15.24	14.90	2	1,372	0.15%
2019/12/03	4	14.00	10	14.85	15.15	-6	1,287	-0.47%
2019/11/25	0	0.00	5	13.60	13.70	-5	1,401	-0.36%
2019/11/18	2	13.75	0	0.00	13.70	2	1,402	0.14%
2019/11/13	8	14.43	6	14.13	14.00	2	1,418	0.14%
2019/10/31	10	14.91	7	14.85	14.85	3	1,418	0.21%
2019/10/29	0	0.00	1	14.95	14.80	-1	1,421	-0.07%
2019/10/24	5	15.10	5	15.05	15.05	0	1,503	0.00%
2019/10/22	0	0.00	2	15.15	14.90	-2	1,529	-0.13%
2019/10/21	2	15.05	1	14.95	15.00	1	1,513	0.07%
2019/10/16	1	14.80	0	0.00	14.70	1	1,499	0.07%
2019/10/09	1	15.20	2	15.25	15.15	-1	1,479	-0.07%
2019/10/08	18	15.83	27	15.59	15.30	-9	1,469	-0.61%
2019/10/07	7	15.24	4	15.24	15.75	3	1,397	0.21%
2019/10/04	3	14.93	1	15.15	14.90	2	1,357	0.15%
2019/10/03	2	14.95	0	0.00	14.90	2	1,359	0.15%
2019/10/02	11	15.29	14	15.40	15.30	-3	1,379	-0.22%
2019/10/01	89	15.77	97	15.65	15.55	-8	1,499	-0.53%
2019/09/27	15	15.12	4	14.85	15.15	11	1,370	0.80%
2019/09/26	1	14.55	4	14.98	14.70	-3	1,333	-0.23%
2019/09/24	1	14.55	0	0.00	14.40	1	1,280	0.08%
2019/09/20	6	14.53	4	14.56	14.35	2	1,264	0.16%
2019/09/19	2	14.73	0	0.00	14.50	2	1,258	0.16%
2019/09/18	2	14.85	0	0.00	14.65	2	1,250	0.16%
2019/09/17	11	15.09	11	15.24	14.90	0	1,241	0.00%
2019/09/16	5	14.85	2	14.85	14.90	3	1,202	0.25%
2019/09/10	2	14.15	0	0.00	14.25	2	1,208	0.17%
2019/09/06	12	14.99	26	14.91	14.80	-14	1,208	-1.16%
2019/09/04	0	0.00	6	14.50	14.40	-6	1,140	-0.53%
2019/09/02	11	14.18	10	14.25	14.60	1	1,084	0.09%
2019/08/30	0	0.00	3	13.97	13.75	-3	1,023	-0.29%
2019/08/29	3	13.28	0	0.00	13.30	3	973	0.31%
2019/08/21	0	0.00	1	13.30	13.35	-1	977	-0.10%
2019/08/20	6	13.40	6	13.30	13.25	0	979	0.00%
2019/08/16	0	0.00	1	13.05	13.05	-1	970	-0.10%
2019/08/07	2	13.85	0	0.00	13.55	2	1,022	0.20%
2019/08/01	1	14.25	1	14.30	14.30	0	1,053	0.00%
2019/07/31	1	14.15	0	0.00	14.40	1	1,050	0.10%
2019/07/30	7	14.77	12	14.96	14.65	-5	1,042	-0.48%
2019/07/29	5	14.40	0	0.00	14.40	5	994	0.50%
2019/07/26	4	14.60	2	14.80	14.65	2	994	0.20%
2019/07/25	12	14.48	2	14.55	14.55	10	950	1.05%
2019/07/22	2	14.00	5	13.90	13.85	-3	928	-0.32%
2019/07/16	5	14.20	5	14.20	14.10	0	956	0.00%
2019/07/11	2	14.13	2	14.25	14.10	0	1,006	0.00%
2019/07/10	8	14.21	8	14.22	14.25	0	1,013	0.00%
2019/07/09	5	14.26	5	14.29	14.15	0	1,017	0.00%
2019/07/08	2	14.85	0	0.00	14.75	2	1,027	0.19%
2019/07/05	20	15.37	19	15.31	15.25	1	1,035	0.10%
2019/07/04	10	14.03	10	14.63	14.95	0	914	0.00%
2019/07/01	6	13.28	4	13.20	13.25	2	936	0.21%
2019/06/26	2	13.20	2	13.10	13.20	0	948	0.00%
2019/06/21	1	13.75	0	0.00	13.50	1	963	0.10%
2019/06/20	10	13.60	23	13.82	13.80	-13	951	-1.37%
2019/06/18	2	13.60	0	0.00	13.10	2	937	0.21%
2019/06/17	0	0.00	1	13.50	13.50	-1	936	-0.11%
2019/06/14	1	13.50	0	0.00	13.35	1	938	0.11%
2019/06/04	0	0.00	4	13.00	12.85	-4	956	-0.42%
2019/06/03	0	0.00	10	13.00	12.85	-10	962	-1.04%
2019/05/21	5	13.00	5	13.20	13.55	0	1,121	0.00%
2019/05/14	1	13.35	2	13.60	13.90	-1	1,398	-0.07%
2019/05/09	1	14.80	0	0.00	14.30	1	1,447	0.07%
2019/05/02	5	15.90	5	15.83	15.90	0	1,622	0.00%
2019/04/30	0	0.00	15	15.80	15.90	-15	1,769	-0.85%
2019/04/24	1	17.00	2	17.05	17.00	-1	1,828	-0.05%
2019/04/23	7	17.66	23	17.57	17.20	-16	1,827	-0.88%
2019/04/22	0	0.00	35	17.72	17.65	-35	1,815	-1.93%
2019/04/19	0	0.00	3	17.75	17.65	-3	1,808	-0.17%
2019/04/18	60	18.23	5	18.05	17.65	55	1,808	3.04%
2019/04/17	10	18.23	13	18.22	18.10	-3	1,825	-0.16%
2019/04/16	2	18.35	2	18.20	18.00	0	1,800	0.00%
2019/04/15	2	18.05	0	0.00	18.00	2	1,792	0.11%
2019/04/12	23	18.30	20	18.34	18.05	3	1,802	0.17%
2019/04/11	9	17.99	15	18.20	17.85	-6	1,790	-0.34%
2019/04/10	20	18.08	10	17.93	17.80	10	1,752	0.57%
2019/04/09	10	17.69	7	17.81	17.85	3	1,732	0.17%
2019/04/03	1	17.25	1	17.40	17.40	0	1,720	0.00%
2019/04/01	0	0.00	5	17.10	17.20	-5	1,730	-0.29%
2019/03/29	6	17.05	0	0.00	17.05	6	1,727	0.35%
2019/03/28	0	16.95	0	0.00	16.80	0	1,762	0.00%
2019/03/25	3	16.95	0	0.00	17.10	3	1,834	0.16%
2019/03/22	6	17.40	6	17.54	17.45	0	1,855	0.00%
2019/03/21	1	17.35	0	0.00	17.20	1	1,868	0.05%
2019/03/19	1	17.40	0	0.00	17.40	1	1,954	0.05%
2019/03/18	3	17.73	2	17.70	17.60	1	1,996	0.05%
2019/03/15	2	17.75	2	18.00	17.85	0	2,052	0.00%
2019/03/14	1	17.90	4	17.70	17.50	-3	2,115	-0.14%
2019/03/11	6	17.65	6	17.60	17.60	0	2,822	0.00%
2019/03/08	0	0.00	6	17.30	17.60	-6	2,875	-0.21%
2019/03/06	2	18.20	2	18.05	18.00	0	3,020	0.00%
2019/03/04	0	0.00	1	17.85	18.15	-1	3,072	-0.03%
2019/02/27	2	17.55	1	18.10	17.60	1	3,077	0.03%
2019/02/26	1	18.70	6	18.65	18.35	-5	3,068	-0.16%
2019/02/22	13	18.78	3	18.90	18.50	10	3,126	0.32%
2019/02/21	3	18.55	3	18.55	18.45	0	3,238	0.00%
2019/02/20	15	18.83	9	18.56	18.45	6	3,340	0.18%
2019/02/19	0	0.00	5	18.25	18.40	-5	3,346	-0.15%
2019/02/18	3	18.35	1	18.55	18.35	2	3,352	0.06%
2019/02/15	4	18.36	0	0.00	18.10	4	3,342	0.12%
2019/02/14	10	19.16	11	19.13	18.90	-1	3,337	-0.03%
2019/02/13	31	18.49	27	18.94	19.65	4	3,288	0.12%
2019/02/12	6	17.78	6	17.76	17.90	0	3,162	0.00%
2019/01/25	2	17.20	3	17.43	17.20	-1	3,310	-0.03%
2019/01/24	0	0.00	2	17.45	17.10	-2	3,337	-0.06%
2019/01/23	7	17.47	7	17.45	17.30	0	3,385	0.00%
2019/01/22	36	17.14	13	17.17	17.05	23	3,328	0.69%
2019/01/21	2	16.35	3	17.03	17.40	-1	3,215	-0.03%
2019/01/17	0	0.00	1	16.05	15.70	-1	3,222	-0.03%
2019/01/16	1	15.85	2	15.80	15.85	-1	3,247	-0.03%
2019/01/15	2	15.80	0	0.00	15.75	2	3,256	0.06%
2019/01/11	3	16.05	3	15.80	15.75	0	3,291	0.00%
2019/01/10	5	16.10	16	15.97	15.85	-11	3,308	-0.33%
2019/01/09	13	16.33	7	16.33	16.00	6	3,342	0.18%
2019/01/04	1	14.85	2	14.85	15.40	-1	3,442	-0.03%
2019/01/03	1	15.90	4	16.33	15.85	-3	3,428	-0.09%
2019/01/02	3	16.50	3	16.75	16.50	0	3,454	0.00%
2018/12/28	0	0.00	3	16.90	16.65	-3	3,477	-0.09%
2018/12/27	4	16.74	8	16.99	16.65	-4	3,523	-0.11%
2018/12/26	4	16.53	4	17.15	16.40	0	3,509	0.00%
2018/12/25	2	16.65	0	0.00	16.70	2	3,504	0.06%
2018/12/24	1	17.00	1	17.10	17.10	0	3,512	0.00%
2018/12/21	0	0.00	3	16.77	17.40	-3	3,523	-0.09%
2018/12/20	5	16.72	5	16.55	16.50	0	3,496	0.00%
2018/12/19	5	17.34	4	17.55	17.35	1	3,480	0.03%
2018/12/18	11	17.02	16	17.08	17.00	-5	3,467	-0.14%
2018/12/17	3	17.80	1	17.90	17.75	2	3,445	0.06%
2018/12/14	0	0.00	3	17.85	18.15	-3	3,438	-0.09%
2018/12/13	2	18.60	12	18.59	18.40	-10	3,418	-0.29%
2018/12/12	20	19.15	4	19.08	19.05	16	3,395	0.47%
2018/12/11	4	18.41	0	0.00	18.30	4	3,343	0.12%
2018/12/10	26	18.43	14	18.54	18.30	12	3,325	0.36%
2018/12/07	6	19.54	5	19.52	19.65	1	3,283	0.03%
2018/12/06	32	20.88	65	20.01	19.15	-33	3,245	-1.02%
2018/12/05	48	21.27	26	21.19	21.05	22	3,121	0.70%
2018/12/04	39	21.29	7	21.25	21.30	32	2,840	1.13%
2018/12/03	4	18.80	5	19.80	19.80	-1	2,574	-0.04%
2018/11/30	1	17.25	73	17.87	18.00	-72	2,530	-2.85%
2018/11/29	0	0.00	6	16.50	16.40	-6	2,424	-0.25%
2018/11/28	59	16.34	2	16.33	16.40	57	2,408	2.37%
2018/11/27	1	15.95	0	0.00	15.95	1	2,398	0.04%
2018/11/26	4	15.84	2	15.68	15.80	2	2,395	0.08%
2018/11/23	1	15.80	1	15.65	15.80	0	2,414	0.00%
2018/11/22	4	16.45	0	0.00	15.85	4	2,440	0.16%
2018/11/21	5	16.05	6	16.18	16.30	-1	2,444	-0.04%
2018/11/20	27	16.83	26	16.49	16.05	1	2,497	0.04%
2018/11/19	2	15.75	3	16.08	16.70	-1	2,381	-0.04%
2018/11/16	4	15.96	5	15.75	15.40	-1	2,292	-0.04%
2018/11/13	1	14.70	3	14.52	15.25	-2	2,317	-0.09%
2018/11/12	1	15.40	0	0.00	15.30	1	2,339	0.04%
2018/11/09	1	15.65	6	16.05	16.25	-5	2,380	-0.21%
2018/11/08	6	16.15	0	0.00	15.65	6	2,402	0.25%
2018/11/07	8	15.25	2	15.40	15.95	6	2,430	0.25%
2018/11/06	2	14.85	0	0.00	14.85	2	2,457	0.08%
2018/11/02	12	15.71	8	15.84	15.80	4	2,464	0.16%
2018/11/01	0	0.00	1	14.80	15.70	-1	2,420	-0.04%
2018/10/31	1	14.50	1	14.15	14.30	0	2,396	0.00%
2018/10/30	3	13.45	3	13.70	13.35	0	2,362	0.00%
2018/10/29	1	13.80	2	13.63	13.60	-1	2,418	-0.04%
2018/10/25	1	13.70	1	13.30	13.25	0	2,492	0.00%
2018/10/24	1	14.80	0	0.00	14.70	1	2,582	0.04%
2018/10/22	0	0.00	1	16.20	16.35	-1	2,962	-0.03%
2018/10/18	1	16.80	0	0.00	16.50	1	3,008	0.03%
2018/10/17	6	17.23	3	17.03	16.50	3	3,024	0.10%
2018/10/16	0	0.00	1	17.15	16.90	-1	3,063	-0.03%
2018/10/15	6	16.81	3	16.95	16.30	3	3,097	0.10%
2018/10/12	2	16.10	0	0.00	16.00	2	3,084	0.06%
2018/10/11	3	16.55	0	0.00	16.55	3	3,117	0.10%
2018/10/09	1	17.50	41	19.17	18.35	-40	3,171	-1.26%
2018/10/08	1	19.50	1	19.15	18.95	0	3,213	0.00%
2018/10/05	41	19.62	0	0.00	19.50	41	3,412	1.20%
2018/10/04	0.2	21.50	0	0.00	21.65	0.2	3,582	0.00%
2018/10/02	3	23.40	3	23.50	23.15	0	3,859	0.00%
2018/09/27	0	0.00	2	22.65	22.50	-2	4,351	-0.05%
2018/09/26	1	23.40	0	0.00	23.50	1	4,495	0.02%
2018/09/21	0	0.00	2	23.65	23.50	-2	5,107	-0.04%
2018/09/20	1	23.50	0	0.00	23.30	1	5,391	0.02%
2018/09/19	2	23.75	2	24.05	23.80	0	5,626	0.00%
2018/09/13	0	0.00	1	24.45	24.05	-1	7,646	-0.01%
2018/09/12	0	0.00	15	24.30	24.10	-15	7,664	-0.20%
2018/09/11	0	0.00	1	26.00	26.10	-1	7,660	-0.01%
2018/09/07	0	0.00	1	28.00	26.65	-1	7,705	-0.01%
2018/09/04	1	28.00	1	28.25	28.60	0	7,734	0.00%
2018/09/03	1	27.95	2	28.90	28.15	-1	7,765	-0.01%
2018/08/30	11	30.18	11	29.55	29.50	0	7,869	0.00%
2018/08/29	11	29.55	13	29.92	30.00	-2	8,082	-0.02%
2018/08/28	14	29.88	15	29.23	29.25	-1	8,310	-0.01%
2018/08/27	5	29.72	4	29.31	29.65	1	8,496	0.01%
2018/08/24	3	28.45	0	0.00	28.45	3	9,190	0.03%
2018/08/23	0	0.00	1	28.00	27.80	-1	9,190	-0.01%
2018/08/22	3	29.60	1	28.80	28.80	2	9,440	0.02%
2018/08/21	2	28.55	2	28.90	29.15	0	9,418	0.00%
2018/08/20	1	28.50	1	28.55	28.60	0	9,712	0.00%
2018/08/17	4	28.80	2	29.10	28.20	2	9,829	0.02%
2018/08/16	10	29.65	15	29.33	29.25	-5	9,808	-0.05%
2018/08/15	3	29.27	1	29.35	28.80	2	9,761	0.02%
2018/08/14	3	29.13	2	29.95	29.95	1	9,805	0.01%
2018/08/13	7	27.39	1	27.30	27.50	6	9,740	0.06%
2018/08/10	6	31.08	3	30.63	30.25	3	9,668	0.03%
2018/08/09	0	0.00	4	31.15	31.40	-4	9,650	-0.04%
2018/08/08	3	31.38	2	32.25	31.30	1	9,642	0.01%
2018/08/07	1	31.45	5	32.55	32.80	-4	9,638	-0.04%
2018/08/06	4	32.36	5	32.06	31.65	-1	9,665	-0.01%
2018/08/03	1	32.40	3	32.02	31.80	-2	9,777	-0.02%
2018/08/02	3	32.32	8	32.63	31.90	-5	10,115	-0.05%
2018/08/01	10	34.20	0	0.00	34.20	10	10,168	0.10%
2018/07/31	12	35.00	6	34.89	34.75	6	10,144	0.06%
2018/07/30	14	36.28	7	34.89	34.50	7	10,077	0.07%
2018/07/27	8	36.41	13	35.97	36.95	-5	9,890	-0.05%
2018/07/26	5	34.56	0	0.00	33.75	5	9,708	0.05%
2018/07/25	2	34.15	4	34.10	33.55	-2	9,758	-0.02%
2018/07/24	21	34.17	31	34.13	34.15	-10	9,810	-0.10%
2018/07/23	9	33.97	6	33.57	34.00	3	9,910	0.03%
2018/07/20	1	32.30	8	33.61	32.50	-7	9,854	-0.07%
2018/07/19	18	35.85	19	35.33	35.85	-1	9,808	-0.01%
2018/07/18	11	36.54	15	36.08	35.00	-4	9,808	-0.04%
2018/07/17	7	37.27	9	36.86	36.20	-2	9,869	-0.02%
2018/07/16	4	37.45	4	37.74	37.80	0	9,833	0.00%
2018/07/13	34	39.08	23	38.78	38.40	11	9,873	0.11%
2018/07/12	59	36.52	51	36.13	37.50	8	9,680	0.08%
2018/07/11	11	34.81	19	35.20	34.10	-8	9,538	-0.08%
2018/07/10	18	36.79	28	36.29	36.80	-10	9,517	-0.11%
2018/07/09	16	38.57	8	37.73	37.70	8	9,625	0.08%
2018/07/06	12	38.34	14	38.40	38.00	-2	9,554	-0.02%
2018/07/05	19	40.16	14	40.76	39.00	5	9,385	0.05%
2018/07/04	15	39.01	8	39.30	39.40	7	9,118	0.08%
2018/07/03	25	40.80	16	41.28	39.25	9	8,967	0.10%
2018/07/02	85	39.84	100	40.19	40.70	-15	8,750	-0.17%
2018/06/29	132	40.19	105	40.75	39.70	27	8,364	0.32%	大買/大賣/
2018/06/28	23	46.12	15	46.10	44.00	8	8,067	0.10%
2018/06/27	37	46.80	30	46.63	45.30	7	7,838	0.09%
2018/06/26	56	45.67	46	44.86	44.90	10	7,412	0.13%
2018/06/25	30	44.03	42	45.20	45.95	-12	6,866	-0.17%
2018/06/22	20.1	41.61	18	42.46	41.80	2.1	6,391	0.03%
2018/06/21	0	0.00	1	39.90	39.20	-1	5,883	-0.02%
2018/06/19	0	0.00	6	41.13	41.70	-6	6,063	-0.10%
2018/06/14	0	0.00	1	38.00	38.40	-1	6,093	-0.02%
2018/06/13	1	38.70	2	38.90	37.80	-1	6,089	-0.02%
2018/06/12	0	0.00	2	38.60	39.05	-2	6,097	-0.03%
2018/06/11	0	0.00	1	39.90	39.20	-1	6,073	-0.02%
2018/06/07	1	37.80	12	37.93	38.20	-11	6,009	-0.18%
2018/06/06	21	40.85	11	41.10	40.00	10	5,947	0.17%
2018/06/05	25	38.75	15	38.80	39.00	10	5,732	0.17%
2018/06/04	11	33.95	42	33.61	36.70	-31	5,541	-0.56%
2018/06/01	57	34.41	33	33.60	33.40	24	5,811	0.41%
2018/05/31	1	33.30	2	33.30	33.30	-1	5,135	-0.02%
2018/05/30	19	30.03	4	30.28	30.30	15	5,155	0.29%
2018/05/29	0	0.00	2	27.55	27.55	-2	4,925	-0.04%
2018/05/28	93	23.83	97	24.82	25.05	-4	4,928	-0.08%
2018/05/25	2	22.50	0	0.00	22.80	2	4,635	0.04%
2018/05/24	0	0.00	3	22.13	22.05	-3	4,510	-0.07%
2018/05/23	0	0.00	1	22.10	21.95	-1	4,515	-0.02%
2018/05/22	2	22.50	1	22.45	22.30	1	4,515	0.02%
2018/05/21	5	21.70	0	0.00	21.60	5	4,438	0.11%
2018/05/17	1	21.70	1	21.65	21.60	0	4,493	0.00%
2018/05/16	9	21.74	8	21.73	21.80	1	4,525	0.02%
2018/05/14	0	0.00	2	22.10	22.55	-2	4,658	-0.04%
2018/05/11	6	22.52	7	22.86	22.10	-1	4,725	-0.02%
2018/05/10	25	24.01	3	24.23	23.75	22	4,813	0.46%
2018/05/09	0	0.00	2	23.10	23.20	-2	4,691	-0.04%
2018/05/08	0	0.00	4	21.55	21.55	-4	4,614	-0.09%
2018/05/07	0	0.00	4	22.04	22.00	-4	4,636	-0.09%
2018/05/02	0	0.00	1	22.55	22.00	-1	4,749	-0.02%
2018/04/30	15	22.22	30	22.02	22.30	-15	4,731	-0.32%
2018/04/27	16	22.81	1	22.30	22.70	15	4,786	0.31%
2018/04/25	0	22.00	0	0.00	22.00	0	4,821	0.00%
2018/04/24	6	22.12	3	21.80	21.80	3	4,951	0.06%
2018/04/23	1	24.30	5	24.09	23.40	-4	4,962	-0.08%
2018/04/20	0	0.00	3	22.70	22.85	-3	4,964	-0.06%
2018/04/19	4	23.20	7	23.57	23.00	-3	5,093	-0.06%
2018/04/18	0	0.00	3	22.42	22.75	-3	5,255	-0.06%
2018/04/17	17	23.26	17	22.77	22.10	0	6,049	0.00%
2018/04/16	4	22.83	1	22.90	23.00	3	6,255	0.05%
2018/04/13	1	22.85	3	22.65	22.85	-2	6,257	-0.03%
2018/04/10	1	21.00	5	20.85	20.95	-4	7,050	-0.06%
2018/04/03	2	20.40	0	0.00	20.40	2	7,857	0.03%
2018/04/02	0	0.00	1	21.35	21.10	-1	8,083	-0.01%
2018/03/30	1	21.60	2	22.00	21.60	-1	8,235	-0.01%
2018/03/29	2	21.75	0	0.00	21.50	2	8,243	0.02%
2018/03/28	0	0.00	1	21.50	21.50	-1	8,355	-0.01%
2018/03/27	1	22.50	1	22.75	22.50	0	8,325	0.00%
2018/03/26	0	0.00	3	22.42	22.05	-3	8,329	-0.04%
2018/03/23	5	22.50	0	0.00	22.45	5	8,375	0.06%
2018/03/22	10	23.75	18	23.96	23.35	-8	8,393	-0.10%
2018/03/21	1	23.25	25	22.92	22.80	-24	8,203	-0.29%
2018/03/20	5	22.84	4	22.66	22.70	1	8,151	0.01%
2018/03/19	7	22.30	0	0.00	22.15	7	8,082	0.09%
2018/03/16	5	22.65	2	23.10	22.35	3	8,065	0.04%
2018/03/14	10	22.60	12	22.42	22.40	-2	8,002	-0.02%
2018/03/12	2	22.50	1	22.05	22.15	1	7,957	0.01%
2018/03/09	2	23.05	0	0.00	22.90	2	7,921	0.03%
2018/03/08	12	23.33	14	23.38	23.00	-2	7,898	-0.03%
2018/03/07	63	24.86	31	24.59	23.25	32	7,811	0.41%
2018/03/06	1	23.00	13	24.53	24.55	-12	7,311	-0.16%
2018/03/05	16	22.56	2	22.43	22.35	14	7,221	0.19%
2018/03/02	1	22.35	11	22.28	22.00	-10	7,215	-0.14%
2018/03/01	7	21.86	7	21.94	21.90	0	7,166	0.00%
2018/02/26	3	22.03	2	22.23	21.70	1	7,098	0.01%
2018/02/23	3	21.93	0	0.00	21.75	3	7,075	0.04%
2018/02/21	0	0.00	2	22.15	22.20	-2	7,029	-0.03%
2018/02/12	1	21.50	0	0.00	21.20	1	7,010	0.01%
2018/02/09	1	20.15	6	20.44	21.10	-5	6,974	-0.07%
2018/02/08	12	22.60	14	22.45	22.05	-2	6,926	-0.03%
2018/02/07	10	23.03	10	22.88	22.25	0	6,868	0.00%
2018/02/06	0	0.00	2	21.90	21.70	-2	6,804	-0.03%
2018/02/05	3	24.10	0	0.00	24.10	3	6,666	0.05%
2018/02/02	8	23.23	11	23.27	24.00	-3	6,525	-0.05%
2018/02/01	12	23.08	2	23.00	22.60	10	6,284	0.16%
2018/01/31	2	22.18	0	0.00	21.80	2	5,982	0.03%
2018/01/29	2	21.90	1	21.85	21.85	1	5,864	0.02%
2018/01/26	3	22.58	0	0.00	22.00	3	5,821	0.05%
2018/01/25	2	24.13	3	24.10	23.55	-1	5,706	-0.02%
2018/01/24	16	24.29	15	24.05	24.50	1	5,726	0.02%
2018/01/23	0	0.00	12	24.63	23.70	-12	5,644	-0.21%
2018/01/22	26	24.98	23	24.69	25.00	3	5,489	0.05%
2018/01/19	2	24.03	1	24.10	24.25	1	5,344	0.02%
2018/01/18	0	0.00	1	24.00	24.40	-1	5,293	-0.02%
2018/01/17	1	23.65	12	24.25	23.85	-11	5,140	-0.21%
2018/01/16	12	24.01	3	24.10	24.10	9	5,077	0.18%
2018/01/15	20	25.85	18	25.35	25.00	2	4,932	0.04%
2018/01/12	15	25.67	14	25.44	25.45	1	4,786	0.02%
2018/01/11	143	25.41	126	26.06	25.30	17	4,505	0.38%	大買/大賣/
2018/01/10	15	23.45	16	23.76	24.05	-1	3,680	-0.03%
2018/01/09	2	23.20	0	0.00	23.20	2	3,420	0.06%
2018/01/08	8	24.46	14	24.29	24.10	-6	3,272	-0.18%
2018/01/05	14	25.03	12	25.38	25.05	2	3,097	0.06%
2018/01/04	36	26.02	48	26.24	26.45	-12	2,809	-0.43%
2018/01/03	29	24.04	44	23.93	25.00	-15	2,221	-0.68%
2018/01/02	17	22.03	5	22.36	22.75	12	1,844	0.65%