建漢 (3062)-群益金鼎-高雄券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
33.70
漲跌
▼0.40
漲幅
-1.17%
成交量
6,817張
產業
上市通信網路類股
417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

建漢 (3062)籌碼相關－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/11/21	3.1	33.57	3	33.72	33.70	0.1	28,628	0.00%
2024/11/20	13	33.99	2	34.05	34.10	11	28,677	0.04%
2024/11/19	5	34.78	24	34.45	34.65	-19	28,824	-0.07%
2024/11/18	17	33.84	1	34.75	33.70	16	28,837	0.06%
2024/11/15	9	35.02	20.1	35.46	35.25	-11.1	29,112	-0.04%
2024/11/14	6	34.43	4	35.04	34.15	2	29,224	0.01%
2024/11/13	42	34.59	28	34.79	34.30	14	28,949	0.05%
2024/11/12	11	34.79	0	0.00	35.00	11	29,059	0.04%
2024/11/11	10	35.57	12	35.68	35.70	-2	29,492	-0.01%
2024/11/08	62.1	38.44	44	39.04	36.30	18.1	29,126	0.06%
2024/11/07	36	38.67	49	38.66	39.85	-13	27,267	-0.05%
2024/11/06	6	36.65	13	36.82	36.25	-7	25,748	-0.03%
2024/11/05	13	36.31	3	35.93	35.50	10	25,410	0.04%
2024/11/04	15	36.20	22	36.18	36.70	-7	25,268	-0.03%
2024/11/01	2	35.73	6	35.53	35.70	-4	25,036	-0.02%
2024/10/30	19	36.13	33	35.97	36.05	-14	24,813	-0.06%
2024/10/29	4	33.80	12	34.37	33.80	-8	24,343	-0.03%
2024/10/28	13	35.61	0	0.00	34.85	13	24,285	0.05%
2024/10/25	1	34.25	0	0.00	35.65	1	24,228	0.00%
2024/10/24	5	35.21	4	34.46	34.40	1	24,181	0.00%
2024/10/23	2	35.75	1	35.90	35.55	1	24,118	0.00%
2024/10/22	12	35.91	0	0.00	36.05	12	24,231	0.05%
2024/10/21	7	36.37	12	36.43	36.50	-5	24,250	-0.02%
2024/10/18	24	36.03	3	35.93	35.05	21	24,025	0.09%
2024/10/17	16	36.96	26	37.13	36.95	-10	23,863	-0.04%
2024/10/16	21	37.24	42.5	37.45	37.20	-21.5	23,443	-0.09%
2024/10/15	18	36.45	23.1	35.51	35.55	-5.1	22,335	-0.02%
2024/10/14	4	33.61	36.1	33.82	34.20	-32.1	21,080	-0.15%
2024/10/11	3	31.22	2	31.10	31.10	1	20,789	0.00%
2024/10/09	2	31.75	0	0.00	31.60	2	21,068	0.01%
2024/10/08	5	32.45	10	33.00	32.20	-5	21,131	-0.02%
2024/10/07	6	33.56	5.1	33.49	33.35	0.9	21,666	0.00%
2024/10/04	12	33.14	9	33.37	33.10	3	22,479	0.01%
2024/10/01	12	32.61	11	32.70	32.65	1	22,450	0.00%
2024/09/30	6.1	32.58	1	33.00	32.60	5.1	22,599	0.02%
2024/09/27	1.1	33.25	0	0.00	33.10	1.1	22,788	0.00%
2024/09/26	5.2	33.77	1	33.90	33.15	4.2	22,891	0.02%
2024/09/25	13.1	34.86	17.1	34.04	33.90	-4	22,852	-0.02%
2024/09/24	18	36.08	5	35.91	36.05	13	22,577	0.06%
2024/09/23	7.1	36.45	6.6	36.32	35.75	0.5	22,814	0.00%
2024/09/20	26.6	38.04	15	39.52	36.50	11.6	23,224	0.05%
2024/09/19	11.3	37.19	20	37.88	38.00	-8.7	22,725	-0.04%
2024/09/18	26.3	37.78	6	38.27	37.35	20.3	24,724	0.08%
2024/09/16	20.1	37.35	47	37.63	38.00	-26.9	25,115	-0.11%
2024/09/13	15	35.01	80	35.09	35.20	-65	24,479	-0.27%
2024/09/12	2	32.78	13	32.79	32.30	-11	25,453	-0.04%
2024/09/11	11	32.39	4	32.79	32.00	7	25,902	0.03%
2024/09/10	62	34.43	49	34.67	33.30	13	25,761	0.05%
2024/09/09	10	32.44	2	32.40	33.00	8	25,309	0.03%
2024/09/06	1	33.00	0	0.00	32.20	1	25,232	0.00%
2024/09/05	7	34.34	8	34.04	33.55	-1	25,081	0.00%
2024/09/04	10	33.58	10	32.30	33.75	0	24,840	0.00%
2024/09/03	142.1	35.77	134	35.25	34.50	8.1	24,585	0.03%	大買/大賣/
2024/09/02	9	35.17	20.6	35.71	35.10	-11.6	24,137	-0.05%
2024/08/30	11.6	34.69	7	34.67	34.70	4.6	23,688	0.02%
2024/08/29	10	34.12	22.1	34.13	34.95	-12.1	23,179	-0.05%
2024/08/28	27	33.58	29	33.77	33.00	-2	22,414	-0.01%
2024/08/26	6	33.66	10	33.87	32.85	-4	22,074	-0.02%
2024/08/23	8	33.24	6	33.44	33.45	2	22,089	0.01%
2024/08/22	0	0.00	1	33.10	32.70	-1	21,954	0.00%
2024/08/21	10	33.34	8	33.54	33.30	2	21,953	0.01%
2024/08/20	0	0.00	5	33.14	33.30	-5	21,934	-0.02%
2024/08/19	21	33.17	25.2	33.55	33.10	-4.2	21,729	-0.02%
2024/08/16	7	32.23	20	32.31	32.55	-13	21,278	-0.06%
2024/08/15	2	30.03	2	30.13	30.00	0	20,766	0.00%
2024/08/14	6	30.87	2	30.58	30.50	4	20,667	0.02%
2024/08/13	16	29.82	26	30.36	30.75	-10	20,396	-0.05%
2024/08/12	0	0.00	2	28.05	29.00	-2	19,699	-0.01%
2024/08/09	2	26.75	2	26.95	26.40	0	19,626	0.00%
2024/08/08	1	25.80	1	25.70	25.30	0	19,636	0.00%
2024/08/07	0	0.00	1	25.65	25.95	-1	19,659	-0.01%
2024/08/06	1	23.25	0	0.00	23.90	1	19,575	0.01%
2024/08/05	2	25.63	0	0.00	25.55	2	19,383	0.01%
2024/08/01	1	30.50	1	30.95	30.15	0	19,203	0.00%
2024/07/31	12	30.35	0	0.00	30.10	12	19,235	0.06%
2024/07/30	5	29.00	2	29.03	29.75	3	19,195	0.02%
2024/07/29	1	30.00	0.3	29.55	29.40	0.7	19,126	0.00%
2024/07/26	6	30.48	11.2	30.42	30.80	-5.2	19,039	-0.03%
2024/07/23	14.3	32.45	2	32.40	31.30	12.3	18,974	0.06%
2024/07/22	3	30.68	3	30.98	31.55	0	18,756	0.00%
2024/07/19	5.2	32.13	0	0.00	31.30	5.2	18,585	0.03%
2024/07/18	17	32.41	13.1	32.73	32.70	4	18,439	0.02%
2024/07/17	16	31.97	34	33.26	32.95	-18	18,108	-0.10%
2024/07/16	0	0.00	0.1	31.15	31.15	-0.1	17,700	0.00%
2024/07/15	9.1	31.13	0.3	31.04	31.10	8.8	17,652	0.05%
2024/07/12	1.1	31.70	0	0.00	32.00	1.1	17,524	0.01%
2024/07/11	31	32.61	16	33.27	32.25	15	17,413	0.09%
2024/07/10	1	32.25	4.2	32.69	32.40	-3.2	17,046	-0.02%
2024/07/09	25.1	33.25	8	32.54	31.85	17.1	16,792	0.10%
2024/07/08	30.5	32.94	52.2	33.76	33.60	-21.8	16,094	-0.14%
2024/07/05	8.1	31.13	3	31.33	31.35	5.1	15,058	0.03%
2024/07/04	12	30.80	11	31.01	31.00	1	14,929	0.01%
2024/07/03	16	31.15	1	31.05	30.30	15	14,686	0.10%
2024/07/02	12	30.92	1	30.35	30.35	11	14,405	0.08%
2024/07/01	4	31.58	3	31.72	31.30	1	14,196	0.01%
2024/06/28	5.1	32.49	3.4	32.74	32.10	1.7	14,063	0.01%
2024/06/27	10.1	33.12	19	33.40	32.80	-9	13,860	-0.06%
2024/06/26	25.1	33.98	19	33.93	33.80	6.1	13,610	0.04%
2024/06/25	18.2	33.34	19	33.05	34.00	-0.8	14,132	-0.01%
2024/06/24	43.1	35.17	40.1	35.43	34.45	3.1	13,679	0.02%
2024/06/21	30	32.86	41	33.42	34.10	-11	11,322	-0.10%
2024/06/20	9	29.23	89	30.23	31.00	-80	10,604	-0.75%
2024/06/19	84.2	30.11	80	29.94	28.20	4.2	9,979	0.04%
2024/06/18	17.1	27.79	28	28.46	29.15	-10.9	8,252	-0.13%
2024/06/17	10	26.30	16	26.74	26.50	-6	7,602	-0.08%
2024/06/14	7	26.02	33.1	25.83	25.75	-26.1	7,319	-0.36%
2024/06/13	15	24.45	0	0.00	24.45	15	6,945	0.22%
2024/06/11	0	0.00	2	24.30	24.40	-2	6,950	-0.03%
2024/06/07	3	24.72	3	24.38	24.30	0	6,958	0.00%
2024/06/06	36.2	24.61	3	24.65	24.50	33.2	7,145	0.46%
2024/06/05	9	24.67	12	24.90	24.95	-3	7,110	-0.04%
2024/06/04	28	24.81	0	0.00	24.15	28	6,987	0.40%
2024/06/03	5	24.65	4	24.55	24.55	1	6,955	0.01%
2024/05/31	2	25.53	3	25.82	24.45	-1	6,951	-0.01%
2024/05/30	1	24.05	1	24.30	23.80	0	6,947	0.00%
2024/05/29	31	24.96	23	24.93	24.65	8	7,113	0.11%
2024/05/28	3	24.65	6	24.62	24.60	-3	6,954	-0.04%
2024/05/27	5	24.32	11	24.60	24.70	-6	6,889	-0.09%
2024/05/24	12	24.06	2	23.95	23.90	10	6,750	0.15%
2024/05/23	1	23.10	1	23.35	22.85	0	6,478	0.00%
2024/05/21	1	23.35	10	23.46	23.50	-9	6,325	-0.14%
2024/05/14	0	0.00	3	23.00	23.10	-3	6,191	-0.05%
2024/05/13	0	0.00	0	22.25	22.95	0	6,122	0.00%
2024/05/10	0	0.00	0	21.86	21.95	0	6,050	0.00%
2024/05/09	1	22.40	0	0.00	21.95	1	6,037	0.02%
2024/05/07	0	0.00	31	22.30	22.20	-31	6,017	-0.52%
2024/05/06	38	22.50	2	22.47	22.35	36	5,976	0.60%
2024/04/30	1	21.70	1	21.60	21.55	0	5,844	0.00%
2024/04/29	0	0.00	2	21.50	21.40	-2	5,805	-0.03%
2024/04/24	0	0.00	1	21.45	21.65	-1	5,762	-0.02%
2024/04/22	0	0.00	2	21.20	20.90	-2	5,742	-0.03%
2024/04/19	1	21.05	2	21.40	21.10	-1	5,732	-0.02%
2024/04/17	2	21.75	2	21.65	21.70	0	5,676	0.00%
2024/04/16	2	21.78	1	21.50	21.35	1	5,658	0.02%
2024/04/15	0	0.00	0.2	22.40	22.40	-0.2	5,601	0.00%
2024/04/12	7.2	22.44	6	22.46	22.40	1.2	5,563	0.02%
2024/04/11	0	0.00	4	22.45	22.40	-4	5,534	-0.07%
2024/04/10	7	23.31	12	23.58	23.10	-5	5,483	-0.09%
2024/04/09	4	23.35	1	23.20	23.40	3	5,374	0.06%
2024/04/08	6	23.68	6	23.41	23.40	0	5,331	0.00%
2024/04/03	4	23.65	7	23.78	23.40	-3	5,298	-0.06%
2024/04/02	3	24.28	1	24.00	24.00	2	5,223	0.04%
2024/04/01	19	24.75	17	24.66	24.25	2	5,126	0.04%
2024/03/29	14	24.91	2	25.25	24.50	12	5,015	0.24%
2024/03/28	24	25.71	26	26.07	25.80	-2	4,734	-0.04%
2024/03/27	7	23.14	38	24.55	25.15	-31	3,473	-0.89%
2024/03/26	26	23.35	8	23.66	22.90	18	3,140	0.57%
2024/03/25	20	24.00	17	24.06	24.60	3	2,936	0.10%
2024/03/22	8	23.40	9	22.61	23.40	-1	2,233	-0.04%
2024/03/21	0	22.50	0	0.00	21.30	0	1,925	0.00%
2024/03/20	8	21.36	0	0.00	21.25	8	1,928	0.41%
2024/03/19	1	21.45	0	0.00	21.45	1	1,922	0.05%
2024/03/15	2	22.13	1	21.85	21.65	1	1,920	0.05%
2024/03/12	12	22.80	12	22.73	22.50	0	2,010	0.00%
2024/03/11	12	21.98	1	22.05	21.85	11	1,780	0.62%
2024/03/08	0	0.00	1	21.00	20.70	-1	1,718	-0.06%
2024/03/07	1	21.70	0	0.00	21.10	1	1,707	0.06%
2024/03/06	1	21.80	0	0.00	21.90	1	1,678	0.06%
2024/03/05	7	22.02	7.2	22.21	22.20	-0.2	1,642	-0.01%
2024/03/04	1	21.75	3	22.06	21.60	-2	1,467	-0.14%
2024/03/01	0	0.00	0.2	21.15	21.20	-0.2	1,259	-0.02%
2024/02/29	0.4	20.45	0	0.00	20.60	0.4	1,221	0.04%
2024/02/21	0	0.00	6.4	20.66	20.50	-6.4	1,607	-0.40%
2024/01/31	0	0.00	1	20.85	20.80	-1	1,684	-0.06%
2024/01/05	2	21.50	0	0.00	21.45	2	2,349	0.09%
2024/01/04	2	21.60	1	21.40	21.40	1	2,375	0.04%
2024/01/03	1	21.80	1	21.70	21.65	0	2,371	0.00%
2024/01/02	0	0.00	1	22.00	22.00	-1	2,374	-0.04%
2023/12/21	1	22.05	0	0.00	22.05	1	2,393	0.04%
2023/12/07	1	23.15	0	0.00	23.15	1	2,432	0.04%
2023/12/06	0	0.00	1	22.65	22.65	-1	2,307	-0.04%
2023/12/05	1	22.70	0	0.00	22.45	1	2,352	0.04%
2023/12/04	0	0.00	5	23.00	22.80	-5	2,364	-0.21%
2023/12/01	1	23.00	1	22.85	22.85	0	2,359	0.00%
2023/11/23	5	23.55	0	0.00	23.40	5	2,375	0.21%
2023/11/21	4	23.93	2	24.40	23.45	2	2,401	0.08%
2023/10/31	1	23.15	1	22.95	22.90	0	2,067	0.00%
2023/10/30	0	0.00	1	23.00	22.95	-1	2,006	-0.05%
2023/10/26	0	0.00	1	22.45	22.20	-1	2,054	-0.05%
2023/10/23	1	21.75	0	0.00	21.55	1	2,014	0.05%
2023/10/20	1	22.15	0	0.00	22.00	1	2,004	0.05%
2023/10/19	0	0.00	1	22.50	22.60	-1	2,003	-0.05%
2023/10/18	1	22.10	0	0.00	21.75	1	1,988	0.05%
2023/10/13	0	0.00	1	23.15	23.15	-1	1,913	-0.05%
2023/10/12	0	0.00	1	22.75	22.75	-1	1,872	-0.05%
2023/09/22	0	0.00	1	22.50	22.50	-1	2,073	-0.05%
2023/09/20	1	22.30	0	0.00	22.25	1	2,069	0.05%
2023/09/14	0	0.00	1	22.45	22.45	-1	2,010	-0.05%
2023/09/08	2	22.05	3	21.83	21.75	-1	2,024	-0.05%
2023/09/07	0	0.00	2	22.58	22.60	-2	2,009	-0.10%
2023/09/06	0	0.00	1	22.25	22.25	-1	2,082	-0.05%
2023/09/05	0	0.00	0	22.10	22.10	0	2,117	0.00%
2023/09/01	2	22.25	2	22.60	22.25	0	2,149	0.00%
2023/08/31	0	0.00	0.1	22.25	22.25	-0.1	2,153	0.00%
2023/08/30	0.1	22.15	0	0.00	22.30	0.1	2,205	0.00%
2023/08/29	10	22.20	15	22.37	22.15	-5	2,207	-0.23%
2023/08/25	0	0.00	2	22.20	22.40	-2	2,205	-0.09%
2023/08/24	3	21.82	1	22.05	22.00	2	2,128	0.09%
2023/08/21	2	20.80	0	0.00	20.80	2	2,023	0.10%
2023/08/17	0	0.00	1	20.30	20.25	-1	2,019	-0.05%
2023/08/16	3	19.72	3	19.93	20.00	0	2,031	0.00%
2023/08/15	0	0.00	4	19.90	19.85	-4	2,043	-0.20%
2023/08/14	6	19.48	4	19.30	19.15	2	2,041	0.10%
2023/08/11	4	20.18	6	20.27	20.05	-2	2,028	-0.10%
2023/08/10	3	20.35	0	0.00	20.10	3	2,032	0.15%
2023/08/09	0	0.00	2	20.70	20.65	-2	2,067	-0.10%
2023/08/08	2	20.90	0	0.00	20.75	2	2,075	0.10%
2023/08/07	1	21.10	0	0.00	21.10	1	2,098	0.05%
2023/08/04	2	21.00	6	21.12	21.10	-4	2,119	-0.19%
2023/08/02	4	21.28	2	21.10	21.10	2	2,147	0.09%
2023/08/01	7	21.75	4	21.75	21.50	3	2,151	0.14%
2023/07/31	5	20.92	4	21.08	21.00	1	2,067	0.05%
2023/07/27	2	20.80	0	0.00	20.80	2	2,067	0.10%
2023/07/18	0	0.00	5	22.05	21.65	-5	2,089	-0.24%
2023/07/17	5	22.65	0	0.00	22.15	5	2,103	0.24%
2023/07/14	1	21.00	2	21.90	21.85	-1	2,105	-0.05%
2023/07/12	1	20.80	18	20.95	20.85	-17	2,279	-0.75%
2023/07/11	1	21.40	0	0.00	21.35	1	2,271	0.04%
2023/07/07	0	0.00	1	21.65	21.70	-1	2,275	-0.04%
2023/07/06	0	0.00	8	21.90	21.80	-8	2,269	-0.35%
2023/07/05	0	0.00	5	22.00	22.00	-5	2,274	-0.22%
2023/07/04	2	22.55	0	0.00	22.30	2	2,262	0.09%
2023/07/03	0	0.00	9	22.52	22.60	-9	2,235	-0.40%
2023/06/30	1	22.25	0	0.00	22.15	1	2,204	0.05%
2023/06/29	4	22.23	5	22.37	22.25	-1	2,202	-0.05%
2023/06/28	3	22.20	5	22.35	22.15	-2	2,213	-0.09%
2023/06/27	4	22.05	3	22.17	21.80	1	2,213	0.05%
2023/06/26	2	21.95	5	21.95	22.00	-3	2,217	-0.14%
2023/06/21	6	22.05	4	22.13	22.10	2	2,252	0.09%
2023/06/20	1	22.15	0	0.00	22.05	1	2,251	0.04%
2023/06/19	3	22.18	1	22.10	22.10	2	2,287	0.09%
2023/06/16	6	22.47	7	22.59	22.35	-1	2,293	-0.04%
2023/06/15	3	22.17	7	22.34	22.25	-4	2,269	-0.18%
2023/06/14	3	22.10	0	0.00	22.00	3	2,305	0.13%
2023/06/13	2	22.10	0	0.00	22.00	2	2,338	0.09%
2023/06/12	4	22.40	7	22.86	22.20	-3	2,321	-0.13%
2023/06/09	0	0.00	1	23.90	23.80	-1	2,222	-0.05%
2023/06/08	1	23.35	0	0.00	23.50	1	2,212	0.05%
2023/06/07	1	23.70	0	0.00	23.50	1	2,221	0.05%
2023/06/06	1	23.55	0	0.00	23.60	1	2,233	0.04%
2023/06/05	0	0.00	3	23.85	23.60	-3	2,261	-0.13%
2023/06/02	1	23.05	1	23.15	23.20	0	2,222	0.00%
2023/06/01	1	22.90	1	23.20	23.20	0	2,250	0.00%
2023/05/31	1	22.70	1	22.85	22.80	0	2,218	0.00%
2023/05/30	0	0.00	1	22.70	22.70	-1	2,209	-0.05%
2023/05/29	2	22.53	5	22.50	22.45	-3	2,204	-0.14%
2023/05/19	0	0.00	0.6	22.15	22.05	-0.6	2,430	-0.02%
2023/05/16	0	0.00	5	21.65	21.60	-5	2,454	-0.20%
2023/05/15	22	21.98	15	21.78	21.80	7	2,467	0.28%
2023/05/12	0	0.00	7	21.21	21.35	-7	2,451	-0.29%
2023/05/11	1	21.45	4	21.06	20.90	-3	2,461	-0.12%
2023/05/09	6	22.11	0	0.00	21.80	6	2,457	0.24%
2023/05/05	2	22.55	0	0.00	22.40	2	2,480	0.08%
2023/05/04	3	22.57	2	22.80	22.60	1	2,575	0.04%
2023/05/03	0	0.00	1	22.60	22.60	-1	2,597	-0.04%
2023/05/02	0	0.00	2	22.95	22.90	-2	2,618	-0.08%
2023/04/28	0	0.00	1	22.80	22.80	-1	2,643	-0.04%
2023/04/27	1	22.55	0	0.00	22.65	1	2,642	0.04%
2023/04/25	3	22.85	8	22.75	22.45	-5	2,636	-0.19%
2023/04/24	5	23.15	5	23.28	23.15	0	2,616	0.00%
2023/04/21	7	23.39	4	23.33	23.00	3	2,631	0.11%
2023/04/20	3	23.82	1	23.80	23.80	2	2,619	0.08%
2023/04/19	4	24.20	9	24.37	24.35	-5	2,598	-0.19%
2023/04/18	38	24.60	34	24.55	24.50	4	2,526	0.16%
2023/04/17	2	23.68	3	23.72	23.60	-1	2,306	-0.04%
2023/04/14	0	0.00	7	23.44	23.40	-7	2,294	-0.31%
2023/04/13	2	22.90	0	0.00	22.90	2	2,260	0.09%
2023/04/11	2	22.95	2	23.10	22.95	0	2,246	0.00%
2023/04/10	5	23.08	0	0.00	23.00	5	2,259	0.22%
2023/03/30	1	23.50	0	0.00	23.45	1	2,280	0.04%
2023/03/29	0	0.00	1	23.35	23.45	-1	2,289	-0.04%
2023/03/28	7	23.21	2	23.10	23.10	5	2,326	0.21%
2023/03/27	1	23.75	2	23.50	23.45	-1	2,331	-0.04%
2023/03/24	0	0.00	6	23.38	23.50	-6	2,355	-0.25%
2023/03/23	7	23.09	3	23.15	23.00	4	2,349	0.17%
2023/03/22	2	23.00	2	23.10	23.00	0	2,366	0.00%
2023/03/21	2	23.05	0	0.00	23.05	2	2,385	0.08%
2023/03/17	0	0.00	1	23.00	23.00	-1	2,650	-0.04%
2023/03/16	4	23.35	0	0.00	23.10	4	2,699	0.15%
2023/03/15	2	24.33	0	0.00	24.10	2	3,008	0.07%
2023/03/14	1	24.05	1	24.25	24.25	0	3,200	0.00%
2023/03/13	1	23.80	1	24.30	24.25	0	3,359	0.00%
2023/03/09	6	25.12	0	0.00	24.65	6	3,713	0.16%
2023/03/08	0	0.00	2	25.08	25.00	-2	4,068	-0.05%
2023/03/02	1	24.00	1	24.10	24.10	0	4,388	0.00%
2023/03/01	1	23.95	1	24.05	24.00	0	4,404	0.00%
2023/02/24	0	0.00	4	24.04	24.05	-4	4,416	-0.09%
2023/02/23	0	0.00	22	24.36	24.25	-22	4,426	-0.50%
2023/02/22	2	24.23	11	24.15	24.20	-9	4,451	-0.20%
2023/02/20	8	25.10	1	25.25	25.00	7	4,490	0.16%
2023/02/17	0	0.00	2	24.30	24.95	-2	4,483	-0.04%
2023/02/16	1	24.20	3	24.15	24.25	-2	4,534	-0.04%
2023/02/15	1	23.70	2	23.65	23.60	-1	4,558	-0.02%
2023/02/14	1	24.00	0	0.00	23.80	1	4,582	0.02%
2023/02/13	2	23.68	4	23.98	23.95	-2	4,620	-0.04%
2023/02/10	3	23.95	0	0.00	23.75	3	4,675	0.06%
2023/02/09	1	24.35	0	0.00	24.30	1	4,703	0.02%
2023/02/08	2	24.53	2	24.60	24.60	0	4,713	0.00%
2023/02/07	0	0.00	2	24.70	24.70	-2	4,705	-0.04%
2023/02/06	3	24.35	4	24.60	24.40	-1	4,715	-0.02%
2023/02/03	1	24.50	1	24.75	24.60	0	4,728	0.00%
2023/02/02	2	24.58	3	24.70	24.65	-1	4,694	-0.02%
2023/02/01	4	24.06	1	24.10	24.10	3	4,643	0.06%
2023/01/31	0	0.00	2	24.20	24.25	-2	4,681	-0.04%
2023/01/30	5	23.45	9	23.66	23.95	-4	4,717	-0.08%
2023/01/17	1	23.20	2	23.10	23.10	-1	4,749	-0.02%
2023/01/16	2	23.10	1	23.05	23.15	1	4,789	0.02%
2023/01/12	1	23.50	0	0.00	23.35	1	4,897	0.02%
2023/01/11	11	24.04	10	23.79	23.60	1	4,947	0.02%
2023/01/10	1	24.10	6	24.05	24.05	-5	4,995	-0.10%
2023/01/09	16	24.02	17	23.81	23.75	-1	5,048	-0.02%
2023/01/06	11	23.45	12	23.65	23.65	-1	5,099	-0.02%
2023/01/04	8	23.43	0	0.00	23.50	8	5,265	0.15%
2022/12/28	11	23.66	11	23.29	23.10	0	5,562	0.00%
2022/12/26	3	23.57	3	23.78	23.80	0	5,674	0.00%
2022/12/22	0	0.00	2	23.45	23.50	-2	5,794	-0.03%
2022/12/21	2	23.33	0	0.00	23.25	2	5,920	0.03%
2022/12/20	16	23.79	11.2	24.19	23.05	4.8	6,016	0.08%
2022/12/19	1	24.20	0	0.00	23.85	1	6,176	0.02%
2022/12/16	1	24.50	1	24.50	24.20	0	6,279	0.00%
2022/12/13	4	25.14	1	25.40	24.70	3	6,413	0.05%
2022/12/12	8	24.62	7	24.81	25.10	1	6,466	0.02%
2022/12/09	3	25.72	0	0.00	25.55	3	6,472	0.05%
2022/12/08	6	25.98	6	26.18	26.10	0	6,498	0.00%
2022/12/07	11	26.10	13	26.14	26.10	-2	6,523	-0.03%
2022/12/06	24	25.59	25	25.61	25.70	-1	6,357	-0.02%
2022/12/05	8	25.53	13	25.37	25.90	-5	6,463	-0.08%
2022/12/02	9	25.45	11	25.51	25.40	-2	6,428	-0.03%
2022/12/01	25	24.95	31	24.70	24.75	-6	6,369	-0.09%
2022/11/30	25	25.17	8	25.17	25.15	17	6,470	0.26%
2022/11/29	5.2	23.67	8	24.21	24.55	-2.8	6,422	-0.04%
2022/11/28	2	22.48	3	22.72	22.90	-1	6,634	-0.02%
2022/11/24	1	23.25	17	23.06	23.00	-16	7,035	-0.23%
2022/11/23	0	0.00	3	23.25	23.15	-3	7,261	-0.04%
2022/11/22	2	23.00	0	0.00	22.85	2	7,362	0.03%
2022/11/21	1	23.25	2	23.23	23.10	-1	7,593	-0.01%
2022/11/18	10	23.45	10	23.25	23.20	0	7,673	0.00%
2022/11/17	1.3	23.56	0	0.00	23.55	1.3	7,853	0.02%
2022/11/15	10	23.28	2	23.30	23.40	8	8,195	0.10%
2022/11/14	4	23.86	4	23.69	23.95	0	8,209	0.00%
2022/11/11	1	22.75	4	23.55	22.75	-3	8,209	-0.04%
2022/11/09	0	0.00	5	23.05	23.05	-5	8,459	-0.06%
2022/11/08	1	23.75	2	23.50	23.05	-1	8,549	-0.01%
2022/11/07	5	23.08	2	23.10	23.10	3	8,797	0.03%
2022/11/04	0	0.00	1	22.95	22.95	-1	9,293	-0.01%
2022/11/02	1	22.40	7	22.54	22.60	-6	9,958	-0.06%
2022/11/01	1	22.10	1	22.30	22.30	0	10,213	0.00%
2022/10/31	0	0.00	2	21.98	21.85	-2	10,701	-0.02%
2022/10/28	6	21.73	7	21.55	21.45	-1	11,055	-0.01%
2022/10/27	1	22.35	11	22.05	22.25	-10	11,348	-0.09%
2022/10/26	5	21.49	4	21.70	21.20	1	11,449	0.01%
2022/10/25	7	21.74	7	21.80	21.45	0	11,592	0.00%
2022/10/24	6	22.52	2	23.00	22.25	4	11,799	0.03%
2022/10/21	3	22.23	0	0.00	22.25	3	12,209	0.02%
2022/10/20	17	22.80	18	22.83	22.75	-1	12,979	-0.01%
2022/10/19	17.1	23.83	31	23.90	23.30	-13.9	13,151	-0.11%
2022/10/18	20.1	24.18	20	24.01	23.95	0.1	13,379	0.00%
2022/10/17	10	22.90	7	23.38	24.05	3	14,386	0.02%
2022/10/14	18	23.71	10	23.80	23.75	8	14,878	0.05%
2022/10/13	32	23.30	20	23.18	22.70	12	15,015	0.08%
2022/10/12	24	24.32	36	24.34	24.35	-12	15,109	-0.08%
2022/10/11	13	24.33	19	23.98	24.05	-6	15,294	-0.04%
2022/10/07	14	25.06	7.2	25.09	25.15	6.8	15,715	0.04%
2022/10/06	21	25.12	17	25.13	25.00	4	16,266	0.02%
2022/10/05	24	25.24	11	25.11	24.85	13	16,701	0.08%
2022/10/04	6	24.33	12	24.40	24.55	-6	16,948	-0.04%
2022/10/03	35	23.40	36	23.65	23.70	-1	17,841	-0.01%
2022/09/30	14	22.53	29	22.91	23.45	-15	18,625	-0.08%
2022/09/29	6	23.20	16	23.36	23.15	-10	18,887	-0.05%
2022/09/28	60	23.18	52	22.87	22.55	8	18,959	0.04%
2022/09/27	6	23.58	9	23.83	24.10	-3	19,231	-0.02%
2022/09/26	27	23.62	13	23.53	23.40	14	19,389	0.07%
2022/09/23	9	26.20	4	26.28	25.60	5	19,379	0.03%
2022/09/22	45	27.04	1	27.10	27.05	44	19,575	0.22%
2022/09/21	3	27.08	8	27.18	27.00	-5	19,924	-0.03%
2022/09/20	1	27.15	1	27.70	27.15	0	19,970	0.00%
2022/09/19	6	26.99	10	26.89	26.85	-4	20,072	-0.02%
2022/09/16	21	27.65	60	27.52	27.45	-39	19,990	-0.20%
2022/09/15	43	28.71	46	28.23	28.05	-3	19,867	-0.02%
2022/09/14	36	28.77	17	28.92	28.90	19	19,746	0.10%
2022/09/13	47	29.62	25	29.73	29.70	22	19,672	0.11%
2022/09/12	47.2	28.50	25	29.23	29.55	22.2	19,555	0.11%
2022/09/08	3	28.02	7	28.11	28.00	-4	19,307	-0.02%
2022/09/07	38	27.60	54	27.53	27.20	-16	19,351	-0.08%
2022/09/06	35	28.19	4	27.96	27.85	31	19,577	0.16%
2022/09/05	41	30.12	25	29.58	29.60	16	19,960	0.08%
2022/09/02	26	30.37	40	30.39	30.50	-14	19,750	-0.07%
2022/09/01	16	29.68	1	30.00	29.30	15	19,229	0.08%
2022/08/31	22	29.53	45	29.75	29.95	-23	19,040	-0.12%
2022/08/30	8	29.02	27	29.24	29.30	-19	18,818	-0.10%
2022/08/29	13	28.08	16	28.04	27.90	-3	18,584	-0.02%
2022/08/26	2	28.95	4	29.18	29.25	-2	18,481	-0.01%
2022/08/25	2	28.48	5	28.54	28.50	-3	18,261	-0.02%
2022/08/24	26	28.26	14	28.33	28.40	12	18,270	0.07%
2022/08/23	41	28.10	52	28.04	28.40	-11	18,276	-0.06%
2022/08/22	11	27.18	4	27.10	27.00	7	17,966	0.04%
2022/08/19	11	27.71	7	27.81	27.75	4	17,874	0.02%
2022/08/18	18	27.98	14	28.15	27.95	4	17,775	0.02%
2022/08/17	19	27.85	5	28.06	27.75	14	17,729	0.08%
2022/08/16	11	29.31	24	28.91	28.65	-13	17,734	-0.07%
2022/08/15	25	29.26	7	29.31	29.20	18	17,597	0.10%
2022/08/12	6	28.88	83	28.88	29.05	-77	17,470	-0.44%
2022/08/11	89	31.11	19	30.13	29.80	70	17,157	0.41%
2022/08/10	18.1	31.07	21	31.08	31.25	-2.9	16,627	-0.02%
2022/08/09	17	31.12	18	31.36	31.35	-1	16,360	-0.01%
2022/08/08	13	31.02	1	31.20	30.80	12	15,945	0.08%
2022/08/05	37	30.75	22	30.89	31.00	15	15,689	0.10%
2022/08/04	18	29.28	40	29.71	29.90	-22	15,206	-0.14%
2022/08/03	16	29.62	14.8	29.79	29.00	1.2	14,855	0.01%
2022/08/02	7	30.02	7	30.16	30.35	0	14,539	0.00%
2022/08/01	8	30.83	5	30.56	30.60	3	14,386	0.02%
2022/07/29	8	30.65	6	30.50	30.35	2	14,196	0.01%
2022/07/28	36	31.32	15	31.42	30.60	21	13,967	0.15%
2022/07/27	21	30.72	44	30.61	31.20	-23	13,619	-0.17%
2022/07/26	11	29.63	6	30.00	29.70	5	12,809	0.04%
2022/07/25	9	29.27	8	29.60	29.90	1	12,582	0.01%
2022/07/22	64	30.19	89	30.37	30.15	-25	12,304	-0.20%
2022/07/21	26	28.56	37	28.71	29.60	-11	11,279	-0.10%
2022/07/20	37	28.15	28	28.44	27.50	9	10,726	0.08%
2022/07/19	28	27.99	16.1	28.68	27.90	11.9	10,554	0.11%
2022/07/18	15	28.64	21	28.96	28.55	-6	10,361	-0.06%
2022/07/15	43	28.63	26	28.84	28.55	17	10,133	0.17%
2022/07/14	39	28.31	51	28.46	28.80	-12	9,710	-0.12%
2022/07/13	36	28.03	33	28.22	27.50	3	9,122	0.03%
2022/07/12	14	27.24	11	27.34	26.95	3	8,654	0.03%
2022/07/11	96	27.74	98	27.86	28.10	-2	8,281	-0.02%
2022/07/08	64	26.98	41	26.96	26.45	23	7,315	0.31%
2022/07/07	27	25.44	35	26.34	26.95	-8	6,512	-0.12%
2022/07/06	22	25.79	21	25.11	24.80	1	6,230	0.02%
2022/07/05	15	26.31	11	26.61	26.60	4	6,221	0.06%
2022/07/04	17	25.12	22	25.30	25.85	-5	5,918	-0.08%
2022/07/01	64	27.01	74	26.92	25.85	-10	5,923	-0.17%
2022/06/30	14	27.13	40	27.21	27.50	-26	5,749	-0.45%
2022/06/29	21	27.24	26	27.08	27.30	-5	5,499	-0.09%
2022/06/28	18	25.48	23	25.52	25.50	-5	5,168	-0.10%
2022/06/27	10	25.23	16	25.18	25.60	-6	5,313	-0.11%
2022/06/24	11	23.69	7	23.61	23.60	4	5,369	0.07%
2022/06/23	6	23.05	1	23.20	23.10	5	5,819	0.09%
2022/06/22	9	23.30	8	23.28	23.10	1	6,728	0.01%
2022/06/21	0	0.00	10	23.39	23.85	-10	6,934	-0.14%
2022/06/20	1	23.80	5	23.17	22.50	-4	6,925	-0.06%
2022/06/17	4	23.64	4	23.60	24.00	0	6,904	0.00%
2022/06/16	39	25.36	29	24.49	24.05	10	6,932	0.14%
2022/06/15	50	25.69	34	25.74	25.50	16	6,967	0.23%
2022/06/14	44	26.12	51	25.89	26.00	-7	6,608	-0.11%
2022/06/13	5	24.24	3	24.38	24.20	2	5,973	0.03%
2022/06/10	1	23.35	9	23.69	23.80	-8	5,866	-0.14%
2022/06/09	6	23.70	7	23.86	23.70	-1	5,866	-0.02%
2022/06/08	2	23.50	2	23.75	23.70	0	5,857	0.00%
2022/06/07	5	23.72	6	23.80	23.65	-1	5,886	-0.02%
2022/06/06	3	23.32	4	23.53	23.40	-1	5,892	-0.02%
2022/06/02	4	23.55	0	0.00	23.35	4	5,955	0.07%
2022/06/01	5	23.58	4	23.65	23.40	1	6,004	0.02%
2022/05/31	17	23.45	26	23.67	23.60	-9	5,961	-0.15%
2022/05/30	0	0.00	5	22.95	22.95	-5	5,847	-0.09%
2022/05/27	0	0.00	7	22.54	22.45	-7	6,273	-0.11%
2022/05/26	8	22.38	5	22.60	22.10	3	6,435	0.05%
2022/05/25	2	22.25	2	22.45	22.25	0	6,432	0.00%
2022/05/24	16	23.08	6	23.28	22.60	10	6,461	0.15%
2022/05/20	4	22.55	4	22.80	22.50	0	6,328	0.00%
2022/05/19	0	0.00	1	22.50	22.55	-1	6,349	-0.02%
2022/05/17	0	0.00	6	22.17	22.30	-6	6,406	-0.09%
2022/05/16	4	21.80	5	21.96	21.80	-1	6,432	-0.02%
2022/05/13	7	21.51	7	21.69	21.65	0	6,451	0.00%
2022/05/11	7	21.24	10	21.38	21.35	-3	6,460	-0.05%
2022/05/10	7	21.37	6	21.66	21.75	1	6,471	0.02%
2022/05/09	0	0.00	1	21.75	21.55	-1	6,491	-0.02%
2022/05/05	6	23.60	6	23.90	23.30	0	6,643	0.00%
2022/05/04	22	23.57	18	23.68	23.35	4	6,648	0.06%
2022/05/03	6	22.85	6	23.02	23.05	0	6,630	0.00%
2022/04/29	9	22.88	9	23.07	22.60	0	6,675	0.00%
2022/04/28	13	22.57	3	22.72	22.45	10	6,771	0.15%
2022/04/27	10	22.03	23	22.34	22.30	-13	6,805	-0.19%
2022/04/25	0	0.00	5	22.93	22.85	-5	6,872	-0.07%
2022/04/22	4	24.13	6	24.06	24.05	-2	6,937	-0.03%
2022/04/21	14	24.81	7	24.95	24.40	7	7,003	0.10%
2022/04/20	9	24.67	11	24.64	24.65	-2	7,050	-0.03%
2022/04/18	9	24.05	20	24.18	23.90	-11	7,258	-0.15%
2022/04/15	4	24.18	0	0.00	23.80	4	7,321	0.05%
2022/04/14	6	24.80	5	24.85	24.60	1	7,444	0.01%
2022/04/13	1	24.50	7	24.81	24.95	-6	7,506	-0.08%
2022/04/12	4	23.98	2	24.28	24.25	2	7,979	0.03%
2022/04/11	1	24.75	10	24.85	24.50	-9	8,023	-0.11%
2022/04/08	8	26.77	9	27.03	26.55	-1	8,003	-0.01%
2022/04/07	31	27.38	16	27.54	26.50	15	8,048	0.19%
2022/04/06	9	26.89	4	27.05	26.80	5	8,024	0.06%
2022/04/01	6	27.10	0	0.00	26.85	6	8,296	0.07%
2022/03/31	2	27.65	3	27.72	27.55	-1	9,024	-0.01%
2022/03/30	27	28.09	25	28.00	27.90	2	9,118	0.02%
2022/03/29	19	27.76	17	27.79	27.45	2	9,234	0.02%
2022/03/28	7	27.74	12	27.88	28.10	-5	9,040	-0.06%
2022/03/25	28	28.08	39.6	28.02	28.95	-11.6	8,634	-0.13%
2022/03/24	19.2	26.52	21.1	26.64	26.35	-1.9	7,765	-0.02%
2022/03/23	1.5	25.95	0	0.00	25.75	1.5	7,647	0.02%
2022/03/22	2	25.95	4	25.65	26.05	-2	7,763	-0.03%
2022/03/21	2	25.45	0	0.00	25.50	2	7,834	0.03%
2022/03/18	0	0.00	6	25.83	26.15	-6	8,041	-0.07%
2022/03/17	0	0.00	1	24.70	24.75	-1	8,077	-0.01%
2022/03/16	1.2	24.13	2	24.13	23.95	-0.9	8,211	-0.01%
2022/03/15	1	23.80	0	0.00	23.75	1	8,442	0.01%
2022/03/14	0	0.00	1	24.20	24.40	-1	8,833	-0.01%
2022/03/10	1	24.55	0	0.00	24.40	1	9,238	0.01%
2022/03/07	5	23.75	1	24.20	23.70	4	10,681	0.04%
2022/03/04	4	25.38	2	25.75	25.15	2	11,040	0.02%
2022/03/03	1.1	25.73	0	0.00	25.65	1.1	11,465	0.01%
2022/03/02	28	26.33	18	26.43	26.25	10	11,967	0.08%
2022/03/01	10	25.43	24.2	26.12	26.75	-14.2	12,020	-0.12%
2022/02/24	1	24.60	0	0.00	23.95	1	13,372	0.01%
2022/02/23	0.2	25.30	3	25.37	25.40	-2.8	13,910	-0.02%
2022/02/22	4	25.40	0	0.00	25.00	4	15,063	0.03%
2022/02/21	10	25.69	2	26.05	25.85	8	15,619	0.05%
2022/02/18	4	26.18	4	26.38	26.15	0	17,013	0.00%
2022/02/17	9	26.31	12	26.40	26.20	-3	18,944	-0.02%
2022/02/16	0	0.00	2	25.90	25.85	-2	19,543	-0.01%
2022/02/15	2	26.10	2	26.45	25.55	0	21,328	0.00%
2022/02/14	2	25.80	0	0.00	25.80	2	23,345	0.01%
2022/02/11	0	0.00	2	26.75	26.80	-2	23,842	-0.01%
2022/02/10	7	27.14	0	0.00	26.90	7	24,397	0.03%
2022/02/09	4	27.36	4	27.60	27.70	0	25,234	0.00%
2022/02/08	1.1	27.21	1	27.55	27.50	0.1	26,542	0.00%
2022/02/07	3	26.98	5	26.61	27.05	-2	27,369	-0.01%
2022/01/25	3	25.47	1	26.45	25.45	2	28,722	0.01%
2022/01/21	7	26.79	0	0.00	26.45	7	30,488	0.02%
2022/01/20	1	27.20	1	27.40	27.20	0	32,445	0.00%
2022/01/19	1	27.55	0	0.00	27.50	1	33,339	0.00%
2022/01/18	2	28.03	0	0.00	27.55	2	34,890	0.01%
2022/01/17	10	27.35	9	27.47	27.80	1	36,235	0.00%
2022/01/14	1	26.50	1	27.05	26.50	0	36,526	0.00%
2022/01/13	8	27.18	8	27.30	27.30	0	36,578	0.00%
2022/01/12	9.1	27.42	10	27.70	27.40	-0.9	36,593	0.00%
2022/01/11	4	27.89	5	28.36	27.30	-1	36,558	0.00%
2022/01/10	0	0.00	1	28.70	28.70	-1	36,497	0.00%
2022/01/07	17	29.52	8.1	29.45	29.25	9	36,438	0.02%
2022/01/06	2.1	30.45	0	0.00	30.40	2.1	36,348	0.01%
2022/01/05	80.1	31.25	81	31.56	30.65	-0.9	36,375	0.00%
2022/01/04	2	30.05	1	30.70	30.30	1	35,914	0.00%
2022/01/03	3.1	30.84	0	0.00	30.40	3.1	35,884	0.01%
2021/12/30	4	31.15	3	31.23	31.05	1	35,890	0.00%
2021/12/29	10	32.10	20	32.51	31.85	-10	36,056	-0.03%
2021/12/28	42	32.33	32	31.84	31.85	10	35,959	0.03%
2021/12/27	30.2	32.56	61.3	32.66	32.95	-31.1	35,902	-0.09%
2021/12/24	5	30.72	13	30.38	30.70	-8	35,490	-0.02%
2021/12/23	23	31.22	9.1	31.23	31.15	13.9	36,100	0.04%
2021/12/22	60.1	29.70	0	0.00	29.65	60.1	36,070	0.17%
2021/12/21	4	29.94	1	29.90	29.85	3	36,498	0.01%
2021/12/20	6	29.70	6	30.17	29.75	0	36,741	0.00%
2021/12/17	3	29.87	2	30.70	29.65	1	36,692	0.00%
2021/12/16	11	30.57	11	30.99	30.60	0	36,586	0.00%
2021/12/15	6	30.40	9	30.42	30.40	-3	36,456	-0.01%
2021/12/14	14	30.29	15	29.90	29.75	-1	36,387	0.00%
2021/12/13	10	31.18	33	31.26	31.10	-23	36,091	-0.06%
2021/12/10	7	30.76	4	31.50	30.70	3	35,869	0.01%
2021/12/09	20	31.56	15	32.09	31.35	5	35,725	0.01%
2021/12/08	25	32.26	9	32.47	31.60	16	35,462	0.05%
2021/12/07	13	31.93	14	31.66	31.45	-1	35,048	0.00%
2021/12/06	2	31.50	0	0.00	31.45	2	34,800	0.01%
2021/12/03	28.2	32.37	32.1	32.40	31.95	-3.9	34,606	-0.01%
2021/12/02	46	31.13	37	30.69	30.60	9	33,997	0.03%
2021/12/01	20	31.25	56	31.65	32.55	-36	33,572	-0.11%
2021/11/30	14	32.70	5	32.44	32.00	9	32,999	0.03%
2021/11/29	11.6	32.35	13.1	32.49	32.30	-1.4	32,571	0.00%
2021/11/26	52	32.73	50	32.98	32.70	2	32,079	0.01%
2021/11/25	36.3	34.56	15	34.71	34.60	21.3	31,472	0.07%
2021/11/24	83	34.74	108.2	35.05	35.40	-25.2	30,990	-0.08%	大賣/
2021/11/23	82.1	34.99	79	34.83	33.45	3.1	30,274	0.01%
2021/11/22	85.4	35.19	92	35.21	35.70	-6.6	29,436	-0.02%
2021/11/19	109.9	36.58	62	36.51	35.05	47.9	28,814	0.17%	大買/
2021/11/18	56	34.46	37	34.41	34.70	19	27,690	0.07%
2021/11/17	109.2	34.19	136	34.54	35.40	-26.8	27,073	-0.10%	大買/大賣/
2021/11/16	163	34.30	149.2	34.34	34.80	13.8	25,657	0.05%	大買/大賣/
2021/11/15	16	30.38	45	31.64	32.35	-29	23,694	-0.12%
2021/11/12	132	30.35	72	30.40	29.45	60	23,056	0.26%	大買/
2021/11/11	43	28.74	56.1	28.78	29.25	-13.1	21,243	-0.06%
2021/11/10	88	26.63	40	26.41	26.60	48	19,226	0.25%
2021/11/09	29	26.03	31	26.04	26.20	-2	18,704	-0.01%
2021/11/08	35.3	26.08	32	26.57	25.60	3.3	18,129	0.02%
2021/11/05	131	26.29	117	26.09	26.25	14	17,296	0.08%	大買/大賣/
2021/11/04	95	25.84	116	26.13	26.70	-21	15,966	-0.13%	大賣/
2021/11/03	39	25.00	38	25.17	24.30	1	15,102	0.01%
2021/11/02	27	25.72	31	25.64	24.35	-4	14,556	-0.03%
2021/11/01	55	26.28	40	26.10	26.10	15	13,727	0.11%
2021/10/29	73.1	26.41	88	26.36	26.45	-14.9	12,922	-0.12%
2021/10/28	182	26.10	148	25.81	25.55	34	11,857	0.29%	大買/大賣/
2021/10/27	34	24.22	61	23.56	24.75	-27	9,828	-0.27%
2021/10/26	87	23.50	121	23.70	22.50	-34	8,927	-0.38%	大賣/
2021/10/25	157	22.20	143	22.36	22.95	14	7,357	0.19%	大買/大賣/
2021/10/22	31	19.36	44	20.79	20.90	-13	5,972	-0.22%
2021/10/21	3	19.23	0	0.00	19.00	3	5,701	0.05%
2021/10/20	6	19.23	10	19.04	19.30	-4	5,876	-0.07%
2021/10/19	5	18.75	0	0.00	18.75	5	5,859	0.09%
2021/10/18	7	18.88	4	19.03	18.65	3	5,843	0.05%
2021/10/15	41	18.20	1	18.50	18.40	40	5,772	0.69%
2021/10/13	0	0.00	1	18.05	17.95	-1	5,839	-0.02%
2021/10/12	3	18.72	0	0.00	18.60	3	6,035	0.05%
2021/10/08	2	18.90	0	0.00	19.00	2	6,086	0.03%
2021/10/07	5	18.84	5	18.59	18.90	0	6,298	0.00%
2021/10/06	4	18.94	0	0.00	18.15	4	7,065	0.06%
2021/10/05	2	20.10	6	19.76	20.15	-4	6,770	-0.06%
2021/10/04	13	20.80	3	21.05	19.60	10	6,639	0.15%
2021/10/01	13	20.95	16	20.98	20.60	-3	6,478	-0.05%
2021/09/30	39	21.14	40	21.29	21.05	-1	6,112	-0.02%
2021/09/29	55	20.33	55	20.21	20.55	0	5,329	0.00%
2021/09/28	23	19.42	26	19.71	20.40	-3	5,262	-0.06%
2021/09/27	10	19.25	18	19.19	19.35	-8	4,844	-0.17%
2021/09/23	0	0.00	1	17.65	17.65	-1	4,646	-0.02%
2021/09/22	1	17.40	1	17.60	17.45	0	4,640	0.00%
2021/09/17	1	17.75	0	0.00	17.80	1	4,647	0.02%
2021/09/09	1	17.70	0	0.00	17.75	1	5,089	0.02%
2021/09/02	3	18.65	5	18.57	18.50	-2	5,890	-0.03%
2021/09/01	0	0.00	1	18.50	18.45	-1	5,941	-0.02%
2021/08/31	2	18.35	3	18.42	18.35	-1	5,940	-0.02%
2021/08/30	3	18.33	1	18.40	18.30	2	5,940	0.03%
2021/08/27	0	0.00	1	18.15	18.10	-1	5,936	-0.02%
2021/08/25	5	18.00	5	18.20	18.15	0	5,948	0.00%
2021/08/24	5	18.00	5	17.85	17.85	0	5,960	0.00%
2021/08/23	2	17.53	0	0.00	17.60	2	5,923	0.03%
2021/08/18	3	17.60	0	0.00	17.60	3	5,922	0.05%
2021/08/16	0	0.00	10	17.00	17.10	-10	5,928	-0.17%
2021/08/11	0	0.00	5	18.20	18.10	-5	5,917	-0.08%
2021/08/10	1	18.80	0	0.00	18.80	1	5,901	0.02%
2021/08/09	12	19.19	6	19.19	19.20	6	5,916	0.10%
2021/08/06	6	19.74	7	19.70	19.55	-1	5,907	-0.02%
2021/08/05	6	20.08	5	20.31	19.65	1	5,933	0.02%
2021/08/03	2	19.90	1	19.60	19.60	1	5,936	0.02%
2021/07/30	11	19.89	1	19.30	19.45	10	5,940	0.17%
2021/07/29	0	0.00	10	19.68	19.85	-10	5,920	-0.17%
2021/07/27	11	20.86	11	20.53	20.25	0	5,949	0.00%
2021/07/26	5	20.89	5	20.71	20.40	0	5,923	0.00%
2021/07/22	3	19.55	10	19.20	19.25	-7	5,629	-0.12%
2021/07/21	10	19.50	0	0.00	18.85	10	5,618	0.18%
2021/07/20	1	19.35	0	0.00	19.50	1	5,607	0.02%
2021/07/19	2	20.15	1	20.20	20.05	1	5,567	0.02%
2021/07/16	20	20.41	18	20.57	20.65	2	5,637	0.04%
2021/07/15	1	20.35	0	0.00	20.00	1	5,431	0.02%
2021/07/14	15	20.14	42	20.20	20.00	-27	5,442	-0.50%
2021/07/13	202	20.60	208	20.92	20.90	-6	5,386	-0.11%	大買/大賣/
2021/07/12	10	19.35	10	19.35	19.30	0	4,609	0.00%
2021/07/09	10	19.21	0	0.00	19.20	10	4,787	0.21%
2021/07/08	25	19.38	5	19.51	19.45	20	4,946	0.40%
2021/07/06	1	19.65	30	19.57	19.55	-29	5,112	-0.57%
2021/07/05	16	20.04	16	20.06	20.00	0	5,143	0.00%
2021/06/30	20	19.05	5	19.10	19.00	15	4,918	0.30%
2021/06/28	1	19.15	0	0.00	19.20	1	4,972	0.02%
2021/06/25	3	19.85	0	0.00	19.40	3	4,982	0.06%
2021/06/24	7	20.56	21	19.96	20.00	-14	4,958	-0.28%
2021/06/22	1	18.25	3	18.60	18.50	-2	4,689	-0.04%
2021/06/21	0	0.00	2	18.28	18.25	-2	4,715	-0.04%
2021/06/16	9	18.86	0	0.00	18.70	9	5,292	0.17%
2021/06/15	27	19.44	14	19.46	19.40	13	5,441	0.24%
2021/06/11	15	19.32	10	20.52	19.25	5	5,809	0.09%
2021/06/09	1	17.80	1	18.10	18.25	0	5,276	0.00%
2021/06/08	0	0.00	1	17.60	17.65	-1	5,472	-0.02%
2021/06/07	1	17.55	0	0.00	17.55	1	5,516	0.02%
2021/06/02	6	18.15	5	17.70	17.65	1	5,742	0.02%
2021/05/26	0	0.00	1	17.10	17.05	-1	6,019	-0.02%
2021/05/19	1	15.95	0	0.00	16.20	1	6,567	0.02%
2021/05/13	1	15.90	0	0.00	16.00	1	6,720	0.01%
2021/05/12	5	16.50	0	0.00	15.90	5	7,015	0.07%
2021/05/10	2	18.88	1	18.80	18.80	1	7,055	0.01%
2021/05/07	1	19.00	1	18.40	19.10	0	7,090	0.00%
2021/05/06	2	18.00	0	0.00	18.00	2	7,076	0.03%
2021/05/05	5	18.00	1	18.40	18.15	4	7,107	0.06%
2021/05/04	2	17.98	0	0.00	18.05	2	7,120	0.03%
2021/04/29	2	20.50	0	0.00	20.30	2	7,084	0.03%
2021/04/28	0	0.00	2	20.73	20.70	-2	7,149	-0.03%
2021/04/27	5	20.50	5	20.45	20.45	0	7,284	0.00%
2021/04/26	3	20.20	0	0.00	20.20	3	7,621	0.04%
2021/04/23	15	20.23	15	20.30	20.20	0	7,678	0.00%
2021/04/22	2	20.58	0	0.00	20.00	2	7,831	0.03%
2021/04/21	2	21.30	0	0.00	21.00	2	8,045	0.02%
2021/04/20	5	21.74	0	0.00	21.60	5	8,442	0.06%
2021/04/19	2	22.35	22	22.47	22.20	-20	8,758	-0.23%
2021/04/16	7	21.87	1	22.05	21.80	6	8,760	0.07%
2021/04/15	5	21.83	7	22.15	21.60	-2	8,747	-0.02%
2021/04/14	11	21.38	2	21.40	21.30	9	8,633	0.10%
2021/04/09	2	21.28	0	0.00	21.05	2	9,583	0.02%
2021/04/08	2	21.45	1.1	21.43	21.35	0.9	9,584	0.01%
2021/04/06	1	20.50	0	0.00	20.45	1	9,530	0.01%
2021/04/01	0	0.00	1	20.50	20.40	-1	9,572	-0.01%
2021/03/31	3	20.30	1	20.45	20.20	2	9,706	0.02%
2021/03/29	1	20.90	0	0.00	21.00	1	9,831	0.01%
2021/03/26	3	20.92	0	0.00	21.00	3	10,032	0.03%
2021/03/25	10	21.35	10	21.05	20.85	0	10,754	0.00%
2021/03/24	12	21.73	11	21.33	21.30	1	11,226	0.01%
2021/03/23	5	22.24	14	22.20	21.60	-9	11,161	-0.08%
2021/03/22	14	22.28	15	21.95	22.30	-1	10,896	-0.01%
2021/03/19	2	21.50	7	21.51	21.40	-5	10,730	-0.05%
2021/03/18	0	0.00	2	21.25	21.40	-2	10,726	-0.02%
2021/03/17	12	20.95	5	21.25	21.25	7	10,571	0.07%
2021/03/16	0	0.00	6	20.10	20.10	-6	10,100	-0.06%
2021/03/15	6	20.25	5	20.20	20.20	1	10,089	0.01%
2021/03/12	13	20.50	9	20.46	20.40	4	10,068	0.04%
2021/03/11	1	19.80	1	19.85	19.90	0	10,073	0.00%
2021/03/10	1	19.55	0	0.00	19.60	1	10,059	0.01%
2021/03/09	1	19.40	2	19.75	19.60	-1	10,044	-0.01%
2021/03/08	3	19.75	1	20.15	19.45	2	10,059	0.02%
2021/03/05	0	0.00	3	19.85	19.65	-3	9,911	-0.03%
2021/03/04	0	0.00	2	19.90	19.60	-2	9,905	-0.02%
2021/03/03	3	19.85	7	19.61	20.05	-4	9,894	-0.04%
2021/03/02	18	20.14	1	20.15	19.60	17	9,869	0.17%
2021/02/26	3	19.55	0	0.00	19.55	3	9,731	0.03%
2021/02/25	12	19.79	1	20.00	19.65	11	9,703	0.11%
2021/02/24	1	19.85	30	20.15	19.70	-29	9,750	-0.30%
2021/02/23	2	19.58	1	19.60	19.70	1	9,642	0.01%
2021/02/22	1	19.80	0	0.00	19.85	1	9,609	0.01%
2021/02/19	62	20.02	33	20.00	19.80	29	9,540	0.30%
2021/02/18	0	0.00	1	19.30	19.30	-1	9,254	-0.01%
2021/02/17	0	0.00	2	19.28	19.15	-2	9,199	-0.02%
2021/02/05	1	19.30	0	0.00	19.05	1	9,172	0.01%
2021/02/04	0	0.00	122	18.85	18.80	-122	9,124	-1.34%	大賣/鉅額交易
2021/02/03	2	19.55	0	0.00	19.40	2	9,054	0.02%
2021/02/02	1	18.70	1	18.85	18.80	0	8,707	0.00%
2021/01/29	1	17.70	0	0.00	17.60	1	8,518	0.01%
2021/01/28	0	0.00	4	18.20	18.20	-4	8,457	-0.05%
2021/01/27	0	0.00	2	18.80	18.70	-2	8,427	-0.02%
2021/01/26	0	0.00	2	18.70	18.30	-2	8,375	-0.02%
2021/01/25	2	18.65	67	18.51	18.60	-65	8,325	-0.78%
2021/01/22	0	0.00	1	19.00	18.85	-1	8,259	-0.01%
2021/01/21	10	19.20	7	19.54	18.85	3	8,185	0.04%
2021/01/20	3	20.23	1	19.15	19.15	2	8,075	0.02%
2021/01/19	20	20.70	14	21.13	20.50	6	7,888	0.08%
2021/01/18	0	0.00	4	20.10	19.95	-4	7,524	-0.05%
2021/01/15	2	20.08	2	19.88	20.00	0	7,421	0.00%
2021/01/14	24	20.62	27	20.88	20.55	-3	7,224	-0.04%
2021/01/13	12	20.98	12	20.71	20.45	0	6,862	0.00%
2021/01/12	9	19.66	32	19.19	19.80	-23	6,362	-0.36%
2021/01/11	32	19.04	5	19.39	19.40	27	5,948	0.45%
2021/01/08	1	18.15	2	18.20	18.25	-1	5,729	-0.02%
2021/01/07	61	19.41	36	19.16	18.95	25	5,633	0.44%
2021/01/06	45	19.81	32	19.85	19.10	13	5,543	0.23%
2021/01/05	25	20.15	23	19.98	19.85	2	5,189	0.04%
2021/01/04	6	19.50	31	19.16	19.90	-25	4,674	-0.53%
2020/12/30	0	0.00	15	18.00	17.85	-15	4,060	-0.37%
2020/12/29	1	18.00	14	18.01	18.00	-13	4,015	-0.32%
2020/12/28	13	18.10	1	18.25	18.05	12	3,955	0.30%
2020/12/25	18	18.48	10	18.50	18.25	8	3,868	0.21%
2020/12/24	16	17.95	4	17.88	17.85	12	3,685	0.33%
2020/12/23	25	17.96	2.1	17.94	17.60	22.9	3,600	0.64%
2020/12/22	15	18.07	47	17.69	17.50	-32	3,445	-0.93%
2020/12/21	88	18.17	136	18.17	18.60	-48	3,207	-1.50%	大賣/
2020/12/18	243	17.44	180	17.52	17.90	63	2,442	2.58%	大買/大賣/
2020/12/17	14	16.30	0	0.00	16.30	14	1,906	0.73%
2020/12/16	7	16.20	6	16.40	16.15	1	1,884	0.05%
2020/12/15	7	16.28	0	0.00	16.15	7	1,866	0.37%
2020/12/14	45	16.89	52	16.76	16.65	-7	1,819	-0.38%
2020/12/11	8	16.14	0	0.00	16.15	8	1,686	0.47%
2020/12/10	21	16.32	1	16.15	16.05	20	1,636	1.22%
2020/12/09	0	0.00	52	16.33	16.30	-52	1,597	-3.25%
2020/12/08	1	16.45	8	16.34	16.35	-7	1,587	-0.44%
2020/12/07	65	16.72	43	16.54	16.70	22	1,556	1.41%
2020/12/04	3	15.95	10	15.75	15.95	-7	1,311	-0.53%
2020/12/03	10	15.80	0	0.00	15.60	10	1,294	0.77%
2020/12/02	1	15.75	0	0.00	15.70	1	1,399	0.07%
2020/12/01	0	0.00	1	15.90	15.85	-1	1,402	-0.07%
2020/11/26	0	0.00	0.3	15.50	15.45	-0.3	1,344	-0.02%
2020/10/23	1	14.50	3	14.55	14.55	-2	1,445	-0.14%
2020/10/12	1	14.20	0	0.00	14.15	1	1,600	0.06%
2020/10/08	1	14.35	0	0.00	14.45	1	1,612	0.06%
2020/10/07	2	14.40	2	14.50	14.45	0	1,626	0.00%
2020/10/05	1	14.10	0	0.00	14.10	1	1,661	0.06%
2020/09/29	0.2	14.30	0	0.00	14.15	0.2	1,719	0.01%
2020/09/28	1.2	14.21	0	0.00	14.20	1.2	1,762	0.07%
2020/09/25	1	14.00	0	0.00	13.90	1	1,804	0.06%
2020/09/23	0	14.85	0	14.85	14.60	0	1,909	0.00%
2020/09/14	10	15.30	10	15.35	15.30	0	2,670	0.00%
2020/09/09	0	0.00	5	15.75	15.65	-5	2,663	-0.19%
2020/09/07	33	16.04	3	15.83	15.60	30	2,641	1.14%
2020/09/04	1	15.35	1	15.45	15.55	0	2,539	0.00%
2020/09/03	0	0.00	1	15.60	15.35	-1	2,493	-0.04%
2020/09/02	1	15.50	1	15.40	15.40	0	2,480	0.00%
2020/08/27	10	15.38	5	15.45	15.20	5	2,491	0.20%
2020/08/25	0	15.00	0	0.00	14.90	0	2,351	0.00%
2020/08/21	0	14.50	7	14.25	14.25	-7	2,345	-0.30%
2020/08/18	0	0.00	20	15.18	15.20	-20	2,301	-0.87%
2020/08/17	20	15.40	0	0.00	15.25	20	2,301	0.87%
2020/08/14	0	0.00	10	15.00	15.10	-10	2,298	-0.44%
2020/07/28	5	14.80	0	0.00	14.75	5	2,417	0.21%
2020/07/27	0	0.00	10	14.80	14.70	-10	2,406	-0.42%
2020/07/22	10	15.52	0	0.00	15.55	10	2,508	0.40%
2020/07/17	1	15.25	0	0.00	14.95	1	2,497	0.04%
2020/07/14	0	0.00	1	15.65	15.40	-1	2,550	-0.04%
2020/07/08	0	0.00	0	16.25	16.25	0	2,514	0.00%
2020/07/06	5	16.55	7.1	16.49	16.45	-2.1	2,466	-0.08%
2020/07/02	1	16.40	2	16.50	16.35	-1	2,474	-0.04%
2020/07/01	4	17.13	26	17.08	16.90	-22	2,384	-0.92%
2020/06/30	13	15.76	2.3	15.90	16.30	10.7	1,962	0.55%
2020/06/23	16	14.79	8	14.60	14.50	8	1,651	0.48%
2020/06/22	0	0.00	2	14.60	14.65	-2	1,654	-0.12%
2020/06/17	0	0.00	15	14.40	14.45	-15	1,671	-0.90%
2020/06/02	0	0.00	12	14.80	14.65	-12	1,926	-0.62%
2020/06/01	0	0.00	8	14.75	14.75	-8	1,920	-0.42%
2020/05/22	0.1	14.80	0	0.00	14.55	0.1	1,926	0.01%
2020/05/19	1	14.60	0	0.00	14.60	1	1,899	0.05%
2020/05/14	14	15.50	14	15.23	14.80	0	1,902	0.00%
2020/05/11	0	0.00	1	15.50	15.35	-1	1,763	-0.06%
2020/05/08	0	0.00	33	14.85	14.85	-33	1,719	-1.92%
2020/05/06	2	14.78	0	0.00	14.75	2	1,700	0.12%
2020/05/05	29	14.80	0	0.00	14.80	29	1,715	1.69%
2020/04/30	33	14.80	0	0.00	14.90	33	1,726	1.91%
2020/04/29	33	14.80	0	0.00	14.90	33	1,722	1.92%
2020/04/28	8	15.02	8.4	14.92	14.80	-0.4	1,710	-0.02%
2020/04/23	5	13.95	5	14.00	13.75	0	1,618	0.00%
2020/04/13	14	13.08	0	0.00	13.05	14	1,563	0.90%
2020/04/08	8	13.31	8	13.24	13.35	0	1,598	0.00%
2020/04/07	0	0.00	1	12.85	12.85	-1	1,548	-0.06%
2020/03/27	1	12.00	2	12.00	11.95	-1	1,698	-0.06%
2020/03/26	0.2	12.20	0	0.00	12.20	0.2	1,689	0.01%
2020/03/25	2	12.50	0	0.00	12.10	2	1,698	0.12%
2020/03/13	0.2	13.25	0	0.00	13.05	0.2	1,652	0.01%
2020/03/12	0	0.00	1	14.10	14.00	-1	1,630	-0.06%
2020/03/10	0	0.00	55	14.09	14.40	-55	1,505	-3.65%
2020/03/09	10	14.20	0	0.00	14.20	10	1,476	0.68%
2020/02/26	0	0.00	10	15.45	15.35	-10	1,592	-0.63%
2020/02/21	0	0.00	11	15.68	15.70	-11	1,732	-0.63%
2020/02/12	1	15.85	1	15.80	15.80	0	2,729	0.00%
2020/02/11	1	15.60	0	0.00	15.55	1	2,738	0.04%
2020/02/10	1	15.40	2	15.30	15.45	-1	2,745	-0.04%
2020/02/07	4	15.50	0	0.00	15.45	4	2,764	0.14%
2020/02/06	15	15.81	0	0.00	15.85	15	2,785	0.54%
2020/02/04	5	15.75	5	15.85	15.70	0	2,874	0.00%
2020/02/03	8	14.50	0	0.00	14.85	8	2,856	0.28%
2020/01/30	1.1	15.82	2	15.80	15.80	-0.9	2,880	-0.03%
2020/01/17	24	17.68	9	17.80	17.70	15	2,879	0.52%
2020/01/16	11	18.05	0	0.00	17.90	11	2,890	0.38%
2020/01/14	0	0.00	6	17.45	17.40	-6	3,014	-0.20%
2020/01/13	10	17.30	0	0.00	17.30	10	3,031	0.33%
2020/01/07	5	17.60	0	0.00	17.55	5	3,258	0.15%
2020/01/06	3	17.85	0	0.00	17.80	3	3,264	0.09%
2020/01/02	1	18.35	0	0.00	18.35	1	3,317	0.03%
2019/12/30	0	0.00	1	18.40	18.40	-1	3,353	-0.03%
2019/12/26	0	0.00	6	18.40	18.30	-6	3,522	-0.17%
2019/12/25	12	18.76	2	18.90	18.45	10	3,685	0.27%
2019/12/16	2	18.30	2	18.15	18.20	0	5,758	0.00%
2019/12/12	2	18.25	1	18.15	18.10	1	5,703	0.02%
2019/12/11	14	18.35	1	18.45	18.30	13	5,699	0.23%
2019/12/10	10	18.40	0	0.00	18.40	10	5,721	0.17%
2019/12/09	6	18.42	2	18.35	18.50	4	5,704	0.07%
2019/12/06	10	18.10	1	18.25	18.10	9	5,683	0.16%
2019/12/04	0	0.00	9	18.00	18.10	-9	5,672	-0.16%
2019/12/02	11	17.95	0	0.00	17.80	11	5,714	0.19%
2019/11/28	1	18.65	11	18.64	18.45	-10	5,710	-0.18%
2019/11/27	5	18.90	0	0.00	18.65	5	5,695	0.09%
2019/11/25	20	18.80	0	0.00	18.70	20	5,642	0.35%
2019/11/22	2	18.88	5	18.91	19.05	-3	5,606	-0.05%
2019/11/21	0	0.00	10	18.55	18.50	-10	5,527	-0.18%
2019/11/20	1	18.45	1	18.40	18.40	0	5,508	0.00%
2019/11/18	5	19.32	5	19.65	18.90	0	5,440	0.00%
2019/11/15	4	18.95	5	18.98	18.60	-1	5,005	-0.02%
2019/11/14	4	18.81	3	18.77	19.00	1	4,816	0.02%
2019/11/06	1	18.10	1	18.05	18.05	0	4,448	0.00%
2019/11/05	1	18.35	0	0.00	18.30	1	4,433	0.02%
2019/11/04	2	18.48	1	18.50	18.50	1	4,418	0.02%
2019/10/28	5	18.05	0	0.00	18.15	5	4,241	0.12%
2019/10/25	0	0.00	1	18.30	18.15	-1	4,234	-0.02%
2019/10/24	10	18.50	1	18.55	18.50	9	4,219	0.21%
2019/10/23	1	18.80	1	18.45	18.45	0	4,221	0.00%
2019/10/22	15	18.85	1	19.05	18.55	14	4,186	0.33%
2019/10/18	6	18.37	12	18.35	18.35	-6	4,065	-0.15%
2019/10/16	1	17.70	0	0.00	17.65	1	3,913	0.03%
2019/10/15	0	0.00	2	17.60	17.50	-2	3,894	-0.05%
2019/10/14	0	0.00	1	17.95	17.90	-1	3,870	-0.03%
2019/10/09	1	18.20	1	18.30	17.80	0	3,873	0.00%
2019/10/07	0	0.00	1	18.30	18.05	-1	3,817	-0.03%
2019/10/04	2	18.00	0	0.00	18.15	2	3,789	0.05%
2019/10/02	0	0.00	4	18.10	18.30	-4	3,671	-0.11%
2019/10/01	17	18.61	3	18.73	18.40	14	3,577	0.39%
2019/09/27	2	18.40	4	18.58	18.30	-2	3,412	-0.06%
2019/09/26	30	19.32	39.4	19.52	19.15	-9.4	3,233	-0.29%
2019/09/25	163	18.35	133	18.71	19.25	30	2,502	1.20%	大買/大賣/
2019/09/24	3	16.30	3	17.05	17.50	0	1,262	0.00%
2019/09/16	0	0.00	1	16.10	16.10	-1	1,103	-0.09%
2019/09/04	5	15.90	10	15.90	15.90	-5	1,034	-0.48%
2019/09/03	20	16.03	11	16.13	15.95	9	1,030	0.87%
2019/08/23	1	15.30	0	0.00	15.30	1	1,011	0.10%
2019/07/26	0	0.00	5	16.30	16.20	-5	1,056	-0.47%
2019/07/25	0	0.00	5	16.25	16.20	-5	1,055	-0.47%
2019/07/24	0	0.00	5	16.00	15.95	-5	1,033	-0.48%
2019/07/23	10	16.15	0	0.00	16.10	10	1,039	0.96%
2019/07/22	0	0.00	5	15.75	15.70	-5	1,002	-0.50%
2019/07/16	0	0.00	2	15.85	15.75	-2	977	-0.20%
2019/07/15	2	15.65	0	0.00	15.85	2	996	0.20%
2019/07/12	0	0.00	0.1	15.80	15.80	-0.1	1,068	-0.01%
2019/07/11	3	15.50	0	0.00	15.30	3	1,189	0.25%
2019/07/10	0	0.00	2	15.25	15.30	-2	1,477	-0.14%
2019/06/25	0.1	14.85	0	0.00	14.85	0.1	1,829	0.01%
2019/06/11	0	0.00	3	15.30	15.25	-3	2,142	-0.14%
2019/06/10	0	0.00	0.1	15.60	15.55	-0.1	2,098	-0.01%
2019/06/05	3	15.00	0	0.00	14.85	3	2,068	0.15%
2019/05/29	0	0.00	3	14.50	14.45	-3	2,078	-0.14%
2019/05/20	1	15.00	0	0.00	14.85	1	2,134	0.05%
2019/05/17	0.1	14.50	0	0.00	14.20	0.1	2,072	0.01%
2019/05/16	1	14.45	1	14.35	14.35	0	2,071	0.00%
2019/05/15	0	0.00	2	14.65	14.55	-2	2,070	-0.10%
2019/05/10	1	15.05	0	0.00	15.05	1	2,121	0.05%
2019/05/07	0	0.00	5	16.10	16.10	-5	2,119	-0.24%
2019/05/06	0	0.00	20	16.07	16.00	-20	2,113	-0.95%
2019/05/03	3	16.65	0	0.00	16.65	3	2,101	0.14%
2019/05/02	0	0.00	12	16.45	16.65	-12	2,094	-0.57%
2019/04/29	1	16.30	0	0.00	16.35	1	2,081	0.05%
2019/04/24	10	17.25	10	17.08	17.05	0	2,062	0.00%
2019/04/23	15	17.18	15	17.17	17.05	0	2,056	0.00%
2019/04/22	0	0.00	12	17.30	17.30	-12	2,035	-0.59%
2019/04/19	1	17.25	2	17.40	17.25	-1	2,023	-0.05%
2019/04/18	4	17.90	4	17.81	17.25	0	1,996	0.00%
2019/04/17	2	17.83	0	0.00	17.70	2	1,896	0.11%
2019/04/16	42	17.86	14	17.51	18.20	28	1,729	1.62%
2019/04/12	10	16.40	10	16.35	16.30	0	1,428	0.00%
2019/04/03	0	0.00	4	16.90	16.65	-4	1,392	-0.29%
2019/04/02	19	17.22	23	17.02	17.10	-4	1,350	-0.30%
2019/04/01	0	0.00	10	16.50	16.50	-10	1,202	-0.83%
2019/03/28	12	16.38	0	0.00	16.35	12	1,183	1.01%
2019/03/27	1	16.30	0	0.00	16.50	1	1,138	0.09%
2019/03/26	3	15.85	0	0.00	15.85	3	1,138	0.26%
2019/03/21	2	16.55	0	0.00	16.30	2	1,144	0.17%
2019/03/20	0	0.00	2	16.30	16.15	-2	1,067	-0.19%
2019/02/21	0	0.00	2	15.85	15.85	-2	1,552	-0.13%
2019/02/20	3	15.75	3	15.90	15.90	0	1,544	0.00%
2019/02/14	0	0.00	30	15.78	15.90	-30	1,519	-1.97%
2019/02/11	4	15.40	0	0.00	15.40	4	1,442	0.28%
2019/01/29	2	15.20	0	0.00	15.15	2	1,432	0.14%
2019/01/28	5	15.30	0	0.00	15.20	5	1,421	0.35%
2019/01/04	3	14.70	0	0.00	14.90	3	1,427	0.21%
2019/01/02	3	15.45	10	15.45	15.35	-7	1,446	-0.48%
2018/12/28	10	15.45	0	0.00	15.40	10	1,444	0.69%
2018/12/20	0	0.00	1	15.85	15.35	-1	1,381	-0.07%
2018/12/19	1	16.70	0	0.00	16.05	1	1,357	0.07%
2018/12/17	6	16.41	3	16.17	16.20	3	1,293	0.23%
2018/12/14	0	0.00	1	16.30	16.15	-1	1,276	-0.08%
2018/12/13	6	16.63	0	0.00	16.55	6	1,252	0.48%
2018/12/12	11	16.75	10	17.10	16.70	1	1,227	0.08%
2018/12/11	13	16.50	1	16.00	16.50	12	1,092	1.10%
2018/12/10	5	15.80	10	15.70	15.65	-5	1,031	-0.48%
2018/12/07	10	16.30	5	16.15	16.20	5	1,021	0.49%
2018/12/06	0	0.00	12	15.98	15.95	-12	993	-1.21%
2018/12/05	21	16.57	9	16.53	16.55	12	945	1.27%
2018/12/04	2	15.65	1	16.10	16.15	1	769	0.13%
2018/11/23	0	0.00	12	14.32	14.40	-12	655	-1.83%
2018/11/22	20	14.10	10	14.15	14.05	10	617	1.62%
2018/11/21	0	0.00	0.4	13.80	13.90	-0.4	595	-0.06%
2018/11/16	2	13.50	0	0.00	13.30	2	553	0.36%
2018/11/13	1	12.35	1	12.50	12.50	0	524	0.00%
2018/11/09	0	0.00	1	12.75	12.65	-1	527	-0.19%
2018/11/07	0	0.00	1	12.70	12.75	-1	535	-0.19%
2018/11/06	1	12.45	0	0.00	12.45	1	546	0.18%
2018/11/05	0	0.00	1	12.70	12.60	-1	545	-0.18%
2018/11/02	0.1	12.70	0	0.00	12.60	0.1	547	0.02%
2018/11/01	0.1	12.65	0	0.00	12.45	0.1	540	0.02%
2018/10/31	0	0.00	2	12.20	12.20	-2	547	-0.37%
2018/10/29	2	11.80	0	0.00	11.80	2	546	0.37%
2018/10/17	0	0.00	1	13.10	12.95	-1	507	-0.20%
2018/10/11	1	12.60	0	0.00	12.60	1	490	0.20%
2018/10/09	7	14.16	0	0.00	14.00	7	460	1.52%
2018/09/18	0.1	15.40	0	0.00	15.20	0.1	582	0.02%
2018/08/09	0	0.00	5.3	17.60	17.60	-5.3	1,400	-0.38%
2018/08/06	0	0.00	2.1	17.81	17.95	-2.1	1,455	-0.14%
2018/08/03	0	0.00	3	17.75	17.85	-3	1,453	-0.21%
2018/07/23	1	17.90	0	0.00	17.80	1	1,488	0.07%
2018/06/28	0	0.00	0.8	17.95	17.95	-0.8	1,461	-0.06%
2018/06/12	2	19.65	2	19.45	19.40	0	1,340	0.00%
2018/06/08	0	0.00	5	19.00	19.00	-5	1,301	-0.38%
2018/06/04	11	19.43	21	19.55	19.55	-10	1,378	-0.73%
2018/06/01	12	19.33	2	19.15	19.15	10	1,344	0.74%
2018/05/31	5	19.45	0	0.00	19.10	5	1,327	0.38%
2018/05/30	50	19.45	40	19.69	19.80	10	1,287	0.78%
2018/05/29	0	0.00	95	19.24	19.60	-95	1,187	-8.00%
2018/05/28	92	18.99	2	19.10	19.10	90	1,158	7.77%
2018/05/25	3	19.20	0	0.00	19.25	3	1,132	0.26%
2018/05/23	2	18.50	0	0.00	18.35	2	1,060	0.19%
2018/05/17	28	19.12	25	19.20	19.05	3	1,073	0.28%
2018/05/14	20	18.25	20	18.60	18.50	0	998	0.00%
2018/04/03	3	18.50	0	0.00	18.55	3	2,094	0.14%
2018/03/15	0	0.00	4	19.30	19.40	-4	1,949	-0.21%
2018/03/14	2	19.50	1	19.35	19.30	1	1,948	0.05%
2018/03/12	3	19.50	1	19.55	19.55	2	1,932	0.10%
2018/03/09	0	0.00	11	19.83	19.80	-11	1,918	-0.57%
2018/02/27	0	0.00	1	18.85	18.90	-1	1,820	-0.05%
2018/02/26	2	18.95	0	0.00	18.90	2	1,819	0.11%
2018/02/01	4	19.55	0	0.00	19.50	4	1,775	0.23%
2018/01/31	30	19.95	30	20.15	20.15	0	1,733	0.00%
2018/01/26	6	19.05	0	0.00	18.95	6	1,668	0.36%
2018/01/25	2	19.20	0	0.00	19.25	2	1,642	0.12%
2018/01/22	0	0.00	10	19.85	19.85	-10	1,624	-0.62%
2018/01/19	5	20.15	1	20.00	20.00	4	1,603	0.25%
2018/01/15	0	0.00	2	20.10	20.30	-2	1,457	-0.14%
2018/01/10	0	0.00	1	20.30	20.15	-1	1,431	-0.07%
2018/01/09	10	20.19	2	20.15	20.15	8	1,400	0.57%
2018/01/05	19	20.83	24	20.80	21.00	-5	1,307	-0.38%
2018/01/04	18	20.41	13	20.33	21.05	5	1,162	0.43%
2018/01/03	0	0.00	0.1	19.35	19.45	-0.1	785	-0.02%