台亞 (2340)-凱基-雙和券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
31.30
漲跌
▲0.60
漲幅
+1.95%
成交量
774張
產業
上市半導體類股
895人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台亞 (2340)籌碼相關－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和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
2024/11/20	0	0.00	12	30.75	30.70	-12	1,786	-0.67%
2024/11/14	0	0.00	6	31.50	31.20	-6	1,810	-0.33%
2024/11/12	0	0.00	4	32.55	32.40	-4	1,803	-0.22%
2024/11/08	0	0.00	10	34.90	34.30	-10	1,779	-0.56%
2024/11/05	0	0.00	0.5	35.25	35.20	-0.5	1,818	-0.03%
2024/10/30	0	0.00	1	34.85	34.80	-1	1,961	-0.05%
2024/10/23	2	37.35	0	0.00	37.25	2	1,999	0.10%
2024/10/21	0	0.00	3	37.50	37.55	-3	2,026	-0.15%
2024/10/18	0	0.00	3	37.25	36.65	-3	2,053	-0.15%
2024/10/16	2	36.00	1	35.91	35.90	1	2,146	0.05%
2024/10/14	0	0.00	2	36.90	37.10	-2	2,145	-0.09%
2024/10/11	1	36.75	0	0.00	36.95	1	2,172	0.05%
2024/10/08	5	37.18	0	0.00	37.40	5	2,246	0.22%
2024/10/07	0	0.00	8	37.81	38.00	-8	2,271	-0.35%
2024/10/04	4	37.10	0	0.00	37.25	4	2,292	0.17%
2024/10/01	2	37.15	1	37.80	37.80	1	2,338	0.04%
2024/09/30	4	37.19	2	37.40	37.15	2	2,379	0.08%
2024/09/27	0	0.00	8	37.85	37.70	-8	2,490	-0.32%
2024/09/25	2	37.55	0	0.00	37.40	2	2,575	0.08%
2024/09/24	10	37.11	0	0.00	37.10	10	2,593	0.39%
2024/09/23	2	37.50	6	37.58	37.00	-4	2,595	-0.15%
2024/09/20	5	36.30	0	0.00	36.40	5	2,598	0.19%
2024/09/19	1	35.60	0	0.00	35.85	1	2,626	0.04%
2024/09/18	3	35.88	2	36.45	35.45	1	2,680	0.04%
2024/09/09	2	33.75	0	0.00	34.85	2	2,808	0.07%
2024/09/05	0	0.00	5	35.66	35.00	-5	2,802	-0.18%
2024/09/04	0	0.00	2	36.50	35.05	-2	2,795	-0.07%
2024/09/03	2	39.00	0	0.00	37.75	2	2,788	0.07%
2024/09/02	1	39.30	0	0.00	39.35	1	2,769	0.04%
2024/08/30	5	40.28	1	39.55	39.55	4	2,763	0.14%
2024/08/29	1	38.25	1	40.00	40.00	0	2,672	0.00%
2024/08/28	4	38.08	2	38.13	38.00	2	2,560	0.08%
2024/08/27	2	37.60	0	0.00	38.40	2	2,536	0.08%
2024/08/23	4	35.56	0	0.00	36.35	4	2,569	0.16%
2024/08/22	2	36.65	2	35.90	35.95	0	2,693	0.00%
2024/08/09	3	34.18	7	34.40	33.60	-4	2,815	-0.14%
2024/08/08	2	34.28	0	0.00	34.30	2	2,799	0.07%
2024/08/07	6	33.80	0	0.00	34.00	6	2,788	0.22%
2024/08/06	0	0.00	5	30.20	32.40	-5	2,788	-0.18%
2024/08/02	1	37.15	0	0.00	36.75	1	2,674	0.04%
2024/07/31	2	37.70	0	0.00	37.80	2	2,644	0.08%
2024/07/26	2	38.90	0	0.00	38.70	2	2,599	0.08%
2024/07/19	0	0.00	3	41.63	41.35	-3	2,551	-0.12%
2024/07/18	0	0.00	1	43.05	43.00	-1	2,513	-0.04%
2024/07/12	2	42.90	0	0.00	43.00	2	2,416	0.08%
2024/07/10	0	0.00	22	42.86	43.10	-22	2,372	-0.93%
2024/07/09	0	0.00	1	42.75	42.15	-1	2,383	-0.04%
2024/07/08	0	0.00	1	43.05	43.50	-1	2,450	-0.04%
2024/07/05	1	44.30	0	0.00	44.20	1	2,409	0.04%
2024/07/04	1	44.10	3	43.72	43.70	-2	2,377	-0.08%
2024/07/03	21	43.93	4	43.60	43.65	17	2,329	0.73%
2024/07/02	3	42.52	0	0.00	42.55	3	2,209	0.14%
2024/07/01	10	42.60	0	0.00	42.10	10	2,147	0.47%
2024/06/28	0	0.00	1	41.65	41.85	-1	2,093	-0.05%
2024/06/27	3	40.45	15	40.50	40.05	-12	2,071	-0.58%
2024/06/26	1	41.10	7	41.25	40.65	-6	2,057	-0.29%
2024/06/25	2	41.15	1	41.00	41.30	1	2,037	0.05%
2024/06/24	27.1	42.25	11	42.45	41.85	16.1	2,004	0.80%
2024/06/20	13.1	42.11	0	0.00	42.10	13.1	1,931	0.68%
2024/06/19	2	41.45	2	41.00	41.45	0	1,881	0.00%
2024/06/18	0	0.00	1	42.05	41.50	-1	1,835	-0.05%
2024/06/14	0.1	39.65	1	40.15	39.80	-1	1,788	-0.05%
2024/06/07	1	41.15	0	0.00	41.05	1	1,848	0.05%
2024/06/03	1	41.30	0	0.00	41.20	1	1,883	0.05%
2024/05/30	4	41.60	0	0.00	41.10	4	2,030	0.20%
2024/05/29	5	41.78	4	41.60	41.30	1	2,023	0.05%
2024/05/28	16	42.21	6	42.31	42.40	10	1,972	0.51%
2024/05/27	3	41.43	5	41.74	42.00	-2	1,861	-0.11%
2024/05/24	1	40.45	0	0.00	40.50	1	1,773	0.06%
2024/04/24	0	0.00	5	38.00	38.20	-5	1,723	-0.29%
2024/04/15	2.9	39.93	0	0.00	39.80	2.9	1,686	0.17%
2024/04/12	0	0.00	1	41.00	41.40	-1	1,656	-0.06%
2024/04/11	0.1	40.30	0	0.00	40.15	0.1	1,556	0.01%
2024/04/02	0.3	39.80	0	0.00	39.80	0.3	1,571	0.02%
2024/03/26	1	40.20	0	0.00	39.40	1	1,555	0.06%
2024/03/25	0	40.55	0	0.00	40.75	0	1,544	0.00%
2024/03/22	1	39.85	0	0.00	40.10	1	1,558	0.06%
2024/03/19	0.3	39.40	0	0.00	39.10	0.3	1,607	0.02%
2024/03/18	0	39.20	0	0.00	39.70	0	1,625	0.00%
2024/03/08	0	0.00	2	41.10	41.60	-2	1,574	-0.13%
2024/03/07	1.2	41.00	0	0.00	41.00	1.2	1,568	0.08%
2024/03/06	2	42.25	0	0.00	42.10	2	1,551	0.13%
2024/03/05	1.2	43.48	2	43.50	43.50	-0.8	1,578	-0.05%
2024/02/22	0	0.00	19	43.30	43.10	-19	1,584	-1.20%
2024/02/19	0	0.00	1	45.00	44.50	-1	1,581	-0.06%
2024/02/16	0	0.00	1	44.00	44.50	-1	1,585	-0.06%
2024/02/15	0	0.00	1	42.70	43.10	-1	1,596	-0.06%
2024/02/01	1	43.00	1	43.30	43.10	0	1,645	0.00%
2024/01/26	1	44.00	0	0.00	43.95	1	1,681	0.06%
2024/01/22	0	0.00	1	45.00	44.65	-1	1,844	-0.05%
2024/01/17	1	44.00	0	0.00	44.00	1	1,943	0.05%
2024/01/09	1	45.00	0	0.00	44.80	1	2,202	0.05%
2024/01/05	1	45.75	0	0.00	45.60	1	2,281	0.04%
2023/12/22	0	46.35	0	0.00	46.10	0	2,737	0.00%
2023/12/21	1	46.00	0	0.00	46.10	1	2,771	0.04%
2023/12/13	1	47.00	0	0.00	46.90	1	2,981	0.03%
2023/12/01	0	0.00	1	49.50	49.40	-1	3,726	-0.03%
2023/11/20	0	0.00	2	46.70	46.50	-2	4,316	-0.05%
2023/11/16	2	45.70	0	0.00	45.75	2	4,369	0.05%
2023/11/14	0	0.00	1	46.00	45.70	-1	4,420	-0.02%
2023/11/13	1	44.60	0	0.00	44.75	1	4,445	0.02%
2023/11/08	0	0.00	11	46.87	46.95	-11	4,633	-0.24%
2023/11/07	0	0.00	2	46.90	46.90	-2	4,689	-0.04%
2023/11/02	2	46.85	0	0.00	46.90	2	4,919	0.04%
2023/10/30	0	0.00	1	47.50	46.90	-1	5,120	-0.02%
2023/10/25	0	0.00	1	49.75	49.50	-1	5,425	-0.02%
2023/10/19	0	0.00	18	47.96	48.40	-18	6,424	-0.28%
2023/10/17	2	49.95	1	49.80	49.30	1	6,596	0.02%
2023/10/13	1	50.10	0	0.00	49.80	1	7,357	0.01%
2023/10/11	24	50.24	0	0.00	49.20	24	8,379	0.29%
2023/10/06	0	0.00	1	49.10	49.10	-1	8,543	-0.01%
2023/10/05	0	0.00	3	49.17	48.90	-3	8,766	-0.03%
2023/10/02	5	48.22	0	0.00	48.15	5	11,155	0.04%
2023/09/19	0	0.00	2	48.60	48.30	-2	13,853	-0.01%
2023/09/14	1	51.20	2	51.15	51.40	-1	15,231	-0.01%
2023/09/12	3	49.65	3	50.20	50.00	0	14,922	0.00%
2023/09/05	0	0.00	1	50.70	51.00	-1	14,632	-0.01%
2023/09/04	1	48.10	0	0.00	48.10	1	14,442	0.01%
2023/08/31	0	0.00	2	48.85	49.05	-2	14,215	-0.01%
2023/08/30	0	0.00	6	49.28	49.20	-6	14,254	-0.04%
2023/08/29	16	49.40	0	0.00	49.60	16	14,161	0.11%
2023/08/28	1	47.00	19	46.60	46.80	-18	13,961	-0.13%
2023/08/23	0	0.00	2	48.28	48.40	-2	13,859	-0.01%
2023/08/22	1	48.05	1	48.95	47.60	0	13,827	0.00%
2023/08/21	1	48.40	1	48.90	48.45	0	13,785	0.00%
2023/08/18	3	48.88	0	0.00	48.10	3	13,768	0.02%
2023/08/17	3	48.25	1	49.45	49.35	2	13,716	0.01%
2023/08/16	1	48.65	0	0.00	48.65	1	13,666	0.01%
2023/08/10	0	0.00	6	49.40	49.10	-6	13,362	-0.04%
2023/08/07	0	0.00	12	50.70	50.60	-12	13,114	-0.09%
2023/08/04	0	0.00	2	50.90	51.30	-2	13,008	-0.02%
2023/07/31	8	54.51	4	54.50	53.90	4	12,688	0.03%
2023/07/28	4	52.85	0	0.00	53.20	4	12,507	0.03%
2023/07/27	27	54.18	8	54.00	53.00	19	12,373	0.15%
2023/07/26	1	55.60	4	54.80	54.70	-3	12,012	-0.02%
2023/07/25	2	54.00	7	54.53	54.20	-5	11,587	-0.04%
2023/07/24	12	54.40	0	0.00	53.50	12	11,384	0.11%
2023/07/21	5	53.70	0	0.00	53.10	5	11,262	0.04%
2023/07/19	5	54.50	5	54.06	53.20	0	11,038	0.00%
2023/07/18	6	54.78	6	55.58	53.30	0	10,768	0.00%
2023/07/17	70	56.26	63	56.66	57.30	7	10,186	0.07%
2023/07/14	5	53.36	11	53.55	53.70	-6	9,505	-0.06%
2023/07/13	13	51.62	8.7	52.22	51.00	4.3	9,074	0.05%
2023/07/12	7	51.13	4	50.98	50.60	3	8,779	0.03%
2023/07/11	127	52.89	119	51.58	51.50	8	8,502	0.09%	大買/大賣/
2023/07/10	1	48.00	22	52.10	52.10	-21	7,151	-0.29%
2023/07/07	51	48.96	31	48.27	47.45	20	6,714	0.30%
2023/07/06	2	48.80	10	48.88	50.00	-8	6,010	-0.13%
2023/07/05	6	46.03	0	0.00	45.50	6	5,113	0.12%
2023/07/04	1	43.85	0	0.00	45.40	1	4,913	0.02%
2023/06/30	0	0.00	3	43.58	44.25	-3	4,562	-0.07%
2023/06/29	0	0.00	1.1	43.42	43.35	-1.1	4,455	-0.02%
2023/06/28	3	45.87	20	45.45	43.65	-17	4,366	-0.39%
2023/06/27	16	45.90	9	45.88	44.80	7	4,307	0.16%
2023/06/26	14.1	46.95	20	47.65	48.70	-5.9	3,701	-0.16%
2023/06/21	19	43.11	30	43.61	44.30	-11	2,798	-0.39%
2023/06/16	0	0.00	14	37.34	37.45	-14	2,185	-0.64%
2023/06/15	1	37.80	0	0.00	37.85	1	2,158	0.05%
2023/06/13	2	38.10	0	0.00	37.75	2	2,123	0.09%
2023/06/12	5	38.24	4	38.35	38.25	1	2,097	0.05%
2023/06/09	0	0.00	0.8	37.25	37.50	-0.8	2,049	-0.04%
2023/06/02	0	0.00	1	36.90	36.70	-1	2,001	-0.05%
2023/05/31	0	0.00	5	36.55	36.85	-5	2,079	-0.24%
2023/05/29	5	36.30	0	0.00	36.30	5	2,223	0.22%
2023/04/27	1	33.85	0	0.00	34.75	1	2,652	0.04%
2023/04/26	2	34.00	0	0.00	34.40	2	2,646	0.08%
2023/04/20	3	37.20	0	0.00	37.00	3	2,548	0.12%
2023/04/17	0	38.20	0	0.00	38.15	0	2,508	0.00%
2023/04/13	0	0.00	6	38.60	38.40	-6	2,464	-0.24%
2023/04/11	0	0.00	2	38.85	39.00	-2	2,438	-0.08%
2023/04/06	2	39.53	0	0.00	39.55	2	2,410	0.08%
2023/03/29	1	38.50	1	39.00	38.60	0	2,351	0.00%
2023/03/28	8	41.37	5	42.35	39.70	3	2,267	0.13%
2023/03/27	1	41.35	9	40.16	41.50	-8	2,000	-0.40%
2023/03/23	5	38.00	6	37.88	38.00	-1	1,716	-0.06%
2023/03/22	5	37.60	0	0.00	37.60	5	1,713	0.29%
2023/03/09	0	38.75	0	0.00	38.15	0	2,020	0.00%
2023/03/07	0	0.00	2.2	38.48	38.15	-2.2	2,013	-0.11%
2023/03/06	2.1	37.41	3	37.60	37.55	-0.9	2,009	-0.05%
2023/02/21	6	38.55	0	0.00	38.45	6	2,324	0.26%
2023/02/20	0.1	39.00	1	39.05	39.00	-0.9	2,431	-0.04%
2023/02/16	0	0.00	3	37.60	37.60	-3	2,620	-0.11%
2023/02/08	0	0.00	2	37.30	37.55	-2	2,710	-0.07%
2023/02/06	1	37.10	0	0.00	37.10	1	2,716	0.04%
2023/02/02	0	0.00	1.5	38.28	38.35	-1.5	2,707	-0.06%
2023/01/31	0	0.00	2	37.28	38.00	-2	2,665	-0.08%
2023/01/03	0	0.00	1	34.20	34.00	-1	2,855	-0.04%
2022/12/21	0.5	35.50	0	0.00	34.70	0.5	3,068	0.02%
2022/12/16	1	36.30	0	0.00	36.15	1	3,214	0.03%
2022/12/15	1	36.85	0	0.00	36.75	1	3,208	0.03%
2022/12/08	1	36.65	0	0.00	36.50	1	3,232	0.03%
2022/12/05	0	0.00	2	39.40	39.40	-2	3,330	-0.06%
2022/12/02	0	0.00	1	38.20	38.30	-1	3,271	-0.03%
2022/12/01	0	0.00	3	37.70	37.75	-3	3,249	-0.09%
2022/11/24	6	36.37	0	0.00	36.65	6	3,290	0.18%
2022/11/23	55	36.86	54	37.48	36.60	1	3,246	0.03%
2022/11/22	0	0.00	1	38.10	38.70	-1	3,034	-0.03%
2022/11/21	2	37.60	0	0.00	37.60	2	2,956	0.07%
2022/11/18	0	0.00	5	38.30	38.10	-5	2,923	-0.17%
2022/11/17	1	37.05	1	37.65	37.75	0	2,822	0.00%
2022/11/16	5	38.00	0	0.00	37.40	5	2,798	0.18%
2022/11/15	8	36.91	5	37.35	37.00	3	2,721	0.11%
2022/11/10	1	33.85	0	0.00	33.85	1	2,585	0.04%
2022/11/09	0	0.00	1	34.15	34.15	-1	2,602	-0.04%
2022/11/08	1	33.85	0	0.00	33.10	1	2,621	0.04%
2022/11/07	3	33.47	0	0.00	33.30	3	2,663	0.11%
2022/10/13	0	0.00	10	30.80	30.50	-10	3,314	-0.30%
2022/09/30	0	0.00	3	32.50	33.60	-3	3,801	-0.08%
2022/09/23	0	0.00	1	36.00	36.00	-1	4,334	-0.02%
2022/09/12	6	38.92	6	39.43	38.40	0	6,270	0.00%
2022/08/24	0	0.00	1	40.10	39.40	-1	10,137	-0.01%
2022/08/23	1	39.65	0	0.00	39.75	1	11,077	0.01%
2022/08/22	7	40.53	4.3	40.15	40.10	2.7	11,237	0.02%
2022/08/19	0.3	42.15	1	42.00	41.60	-0.7	11,193	-0.01%
2022/08/18	3	41.18	2	41.25	41.35	1	11,158	0.01%
2022/08/17	7	40.71	0	0.00	41.60	7	11,152	0.06%
2022/08/12	0	0.00	3	40.37	41.20	-3	11,166	-0.03%
2022/08/11	0	0.00	1	39.75	39.70	-1	11,140	-0.01%
2022/08/10	2	38.98	0	0.00	38.90	2	11,184	0.02%
2022/08/04	1	38.90	0	0.00	39.10	1	11,348	0.01%
2022/08/03	1	38.90	1	39.20	38.75	0	11,312	0.00%
2022/08/02	1	39.10	2	39.25	39.20	-1	11,308	-0.01%
2022/07/26	5	41.10	1	41.35	41.10	4	11,223	0.04%
2022/07/25	0	0.00	1	42.10	41.80	-1	11,202	-0.01%
2022/07/21	1	43.45	4	42.05	43.45	-3	11,161	-0.03%
2022/07/20	2	44.35	1	44.20	44.40	1	11,102	0.01%
2022/07/19	3	44.02	3	44.05	43.80	0	11,091	0.00%
2022/07/18	0	0.00	3	42.95	43.25	-3	11,075	-0.03%
2022/07/13	1	41.10	3	41.20	40.80	-2	11,000	-0.02%
2022/07/12	2	40.15	0	0.00	40.45	2	10,947	0.02%
2022/07/08	5	40.75	11	41.12	40.85	-6	10,944	-0.05%
2022/07/07	4	39.75	1	39.60	40.05	3	10,860	0.03%
2022/07/06	1	38.90	1	39.80	39.05	0	10,826	0.00%
2022/07/05	2	39.80	14	40.32	40.20	-12	10,868	-0.11%
2022/07/04	4	39.01	2	40.10	38.85	2	10,705	0.02%
2022/07/01	4	40.40	11.3	41.06	39.90	-7.3	10,667	-0.07%
2022/06/30	7	42.91	0	0.00	42.70	7	10,524	0.07%
2022/06/29	2	46.00	2	46.20	46.15	0	10,373	0.00%
2022/06/28	0	0.00	2	48.38	47.10	-2	10,326	-0.02%
2022/06/27	6	48.80	6	48.93	48.65	0	10,273	0.00%
2022/06/24	14	49.27	14	49.15	48.80	0	10,231	0.00%
2022/06/23	6	47.64	6	47.78	48.50	0	9,794	0.00%
2022/06/22	5	47.09	1	48.70	46.75	4	9,687	0.04%
2022/06/21	3	46.80	9	46.79	48.60	-6	9,599	-0.06%
2022/06/20	13.2	47.09	12	46.53	45.80	1.2	9,709	0.01%
2022/06/17	3	46.45	3	46.20	46.80	0	9,488	0.00%
2022/06/16	14	47.52	5	47.62	47.15	9	9,363	0.10%
2022/06/14	1	47.40	2	47.58	48.40	-1	9,169	-0.01%
2022/06/13	6	48.73	11	48.58	48.10	-5	9,114	-0.05%
2022/06/10	5	50.60	5	50.00	50.60	0	9,056	0.00%
2022/06/09	8.1	50.31	12	50.38	50.50	-3.9	8,894	-0.04%
2022/06/08	10	49.05	9	48.83	48.70	1	8,469	0.01%
2022/06/07	12	49.13	0	0.00	48.80	12	8,479	0.14%
2022/06/06	10	50.22	2	51.15	50.00	8	8,288	0.10%
2022/06/02	64	51.18	78	51.21	50.60	-14	8,129	-0.17%
2022/06/01	53	50.46	53	49.98	50.00	0	7,600	0.00%
2022/05/31	38	49.27	6	49.86	50.30	32	6,714	0.48%
2022/05/30	3	45.65	2	45.38	45.80	1	5,834	0.02%
2022/05/23	1	43.70	0	0.00	43.55	1	6,396	0.02%
2022/05/20	6	44.03	7	43.97	44.05	-1	6,548	-0.02%
2022/05/19	1	42.35	1	42.85	43.55	0	6,553	0.00%
2022/05/18	3	43.42	1	44.35	43.50	2	6,682	0.03%
2022/05/17	0	0.00	1	42.40	43.10	-1	6,691	-0.01%
2022/05/16	1	41.70	0	0.00	41.90	1	6,777	0.01%
2022/05/13	0	0.00	3	41.73	41.95	-3	6,828	-0.04%
2022/05/11	3	40.83	1	41.00	40.85	2	6,905	0.03%
2022/05/10	0	0.00	1	41.20	41.50	-1	7,104	-0.01%
2022/05/06	2	41.38	1	41.80	42.25	1	7,460	0.01%
2022/05/05	2	43.05	0	0.00	42.65	2	7,665	0.03%
2022/04/28	1	41.45	1	42.10	42.20	0	8,432	0.00%
2022/04/27	0	0.00	2	41.00	41.85	-2	8,699	-0.02%
2022/04/25	0	0.00	2	41.75	42.10	-2	9,042	-0.02%
2022/04/22	0	0.00	1	43.65	43.55	-1	9,409	-0.01%
2022/04/21	1	45.95	0	0.00	45.45	1	9,586	0.01%
2022/04/20	2	46.50	0	0.00	46.35	2	9,805	0.02%
2022/04/14	1	47.50	1	46.85	47.00	0	11,347	0.00%
2022/04/11	4	47.10	1	46.25	45.75	3	13,037	0.02%
2022/04/08	4	48.34	3	48.32	48.00	1	13,488	0.01%
2022/04/07	3	49.98	2	48.90	48.15	1	14,407	0.01%
2022/04/06	1	49.95	1	49.65	49.65	0	15,531	0.00%
2022/04/01	18	50.40	0	0.00	50.40	18	16,793	0.11%
2022/03/29	14	52.96	14	52.93	53.00	0	21,925	0.00%
2022/03/28	0	0.00	6	51.10	51.90	-6	22,116	-0.03%
2022/03/25	2	52.30	2	52.10	52.40	0	22,363	0.00%
2022/03/24	2	51.15	0	0.00	51.10	2	22,424	0.01%
2022/03/22	1	50.80	2	51.30	51.10	-1	22,945	0.00%
2022/03/18	0	0.00	16	51.35	51.60	-16	25,459	-0.06%
2022/03/17	3	50.05	11	50.60	50.50	-8	26,729	-0.03%
2022/03/16	49	48.06	52	49.18	48.35	-3	26,812	-0.01%
2022/03/14	2	49.85	2	50.30	50.00	0	27,261	0.00%
2022/03/09	0	0.00	2	49.80	49.60	-2	28,893	-0.01%
2022/03/08	3	49.50	1	49.00	49.10	2	30,203	0.01%
2022/03/07	0	0.00	1	50.40	50.40	-1	30,733	0.00%
2022/03/04	0	0.00	6	52.60	52.40	-6	31,520	-0.02%
2022/03/03	0	0.00	0.7	53.80	53.80	-0.7	32,830	0.00%
2022/03/02	0	0.00	1.7	53.42	53.70	-1.7	33,938	0.00%
2022/03/01	4	53.23	4	53.48	53.40	0	35,137	0.00%
2022/02/25	2	53.40	2	52.50	52.30	0	37,255	0.00%
2022/02/24	2	53.60	4	53.55	52.60	-2	40,766	0.00%
2022/02/23	3	56.03	3	56.53	56.60	0	42,878	0.00%
2022/02/22	2	55.10	6	54.48	54.80	-4	43,918	-0.01%
2022/02/21	1	56.80	1	56.30	56.40	0	45,811	0.00%
2022/02/18	7	56.50	5	56.98	57.20	2	46,154	0.00%
2022/02/17	3	57.60	17	57.52	57.50	-14	46,513	-0.03%
2022/02/16	6	58.70	2	58.50	58.00	4	47,318	0.01%
2022/02/15	1	58.20	0	0.00	57.30	1	47,641	0.00%
2022/02/14	0	0.00	2	59.20	57.20	-2	47,884	0.00%
2022/02/11	3	59.70	6	59.80	60.50	-3	48,076	-0.01%
2022/02/10	4	60.45	1	60.00	59.80	3	48,477	0.01%
2022/02/09	2	60.10	1	60.90	60.80	1	48,567	0.00%
2022/02/08	1	59.60	9	59.62	59.70	-8	48,745	-0.02%
2022/02/07	1	57.10	9	58.40	60.00	-8	49,269	-0.02%
2022/01/26	2	59.25	1	57.30	58.40	1	49,721	0.00%
2022/01/25	1	59.40	0	0.00	58.70	1	50,911	0.00%
2022/01/24	0	0.00	1	60.60	61.00	-1	51,498	0.00%
2022/01/21	4	60.88	2	60.80	59.80	2	52,429	0.00%
2022/01/20	31	61.48	19	61.81	62.00	12	53,055	0.02%
2022/01/19	5	61.44	5	61.36	61.00	0	53,683	0.00%
2022/01/18	3	61.97	1	61.40	61.60	2	54,666	0.00%
2022/01/17	13	63.62	11	63.01	63.20	2	55,207	0.00%
2022/01/14	5	61.44	6	61.53	61.40	-1	55,154	0.00%
2022/01/13	3	62.70	4	61.95	61.60	-1	55,372	0.00%
2022/01/11	6	63.70	7	62.96	63.40	-1	55,071	0.00%
2022/01/10	2	65.15	1	66.90	66.50	1	54,632	0.00%
2022/01/07	3	66.50	7	66.07	65.50	-4	54,392	-0.01%
2022/01/06	13	68.68	11	68.87	69.00	2	53,960	0.00%
2022/01/05	8	68.64	8	68.66	68.50	0	53,581	0.00%
2022/01/04	27	71.64	14	71.62	70.30	13	53,064	0.02%
2022/01/03	3	70.80	1.1	72.00	70.50	1.9	52,246	0.00%
2021/12/30	24.1	71.59	8	71.11	71.10	16.1	51,688	0.03%
2021/12/29	46	76.39	40	76.11	74.60	6	50,773	0.01%
2021/12/28	58	78.58	62	78.69	78.80	-4	49,592	-0.01%
2021/12/27	205	77.00	193	77.27	79.40	12	48,366	0.02%	大買/大賣/
2021/12/24	2	70.50	24	71.34	73.20	-22	45,544	-0.05%
2021/12/23	30	66.36	39.7	66.41	66.60	-9.7	44,612	-0.02%
2021/12/22	7	61.33	2	61.30	60.60	5	43,443	0.01%
2021/12/21	2	60.75	3	60.63	60.70	-1	43,194	0.00%
2021/12/20	0	0.00	2	59.75	59.50	-2	43,139	0.00%
2021/12/17	20	60.98	5	60.28	59.90	15	43,014	0.03%
2021/12/16	15	60.98	14	60.74	60.80	1	42,667	0.00%
2021/12/15	18	60.47	19	60.89	60.20	-1	42,222	0.00%
2021/12/14	25	60.89	28	61.84	58.80	-3	41,165	-0.01%
2021/12/13	48	62.03	49	63.07	65.10	-1	39,739	0.00%
2021/12/10	1	57.60	2.1	58.02	59.20	-1.1	38,546	0.00%
2021/12/09	9	58.53	12	58.40	58.40	-3	38,445	-0.01%
2021/12/08	4	57.65	5	58.06	57.80	-1	38,359	0.00%
2021/12/07	18	58.73	12	57.87	57.30	6	38,225	0.02%
2021/12/06	19	60.77	21	60.69	60.10	-2	38,178	-0.01%
2021/12/03	15	60.15	16	59.99	58.80	-1	38,406	0.00%
2021/12/02	30	60.60	23	60.10	58.90	7	38,061	0.02%
2021/12/01	22	58.90	24.3	59.24	59.30	-2.3	37,228	-0.01%
2021/11/30	21	59.20	14	59.26	58.40	7	36,781	0.02%
2021/11/29	42	58.22	42	58.27	58.10	0	36,132	0.00%
2021/11/26	14	57.31	21	56.73	56.20	-7	35,381	-0.02%
2021/11/25	10	61.05	13.6	61.62	59.80	-3.6	34,391	-0.01%
2021/11/24	27	59.59	40	59.65	59.90	-13	33,367	-0.04%
2021/11/23	115	62.52	96.2	63.32	58.00	18.8	31,285	0.06%	大買/
2021/11/22	21	58.64	14	58.96	60.20	7	27,831	0.03%
2021/11/19	60	53.38	64	53.63	55.90	-4	25,730	-0.02%
2021/11/18	37	51.59	26.4	51.83	50.90	10.6	24,571	0.04%
2021/11/17	13	46.82	19	48.47	48.95	-6	22,569	-0.03%
2021/11/16	7.2	43.95	4	43.95	44.50	3.2	22,202	0.01%
2021/11/15	5	44.40	4	44.25	45.00	1	21,760	0.00%
2021/11/12	6	43.28	1	44.05	42.50	5	20,994	0.02%
2021/11/11	2	42.40	5	42.07	41.90	-3	20,704	-0.01%
2021/11/10	3	42.10	0	0.00	42.30	3	20,562	0.01%
2021/11/09	7	44.74	8	44.43	43.05	-1	20,345	0.00%
2021/11/08	1	43.60	0	0.00	43.30	1	19,935	0.01%
2021/11/05	1	43.75	7	42.77	44.25	-6	19,840	-0.03%
2021/11/04	14	44.43	3.7	44.50	44.05	10.3	19,551	0.05%
2021/11/03	3	44.40	0.8	44.40	44.05	2.2	19,115	0.01%
2021/11/02	55	48.83	82.1	48.67	46.00	-27.1	18,691	-0.15%
2021/11/01	6	45.25	7	45.83	47.15	-1	17,461	-0.01%
2021/10/29	45	44.16	16	42.55	42.90	29	17,005	0.17%
2021/10/28	2	41.90	6	42.23	43.30	-4	16,930	-0.02%
2021/10/27	25.3	40.37	37	40.65	41.50	-11.8	16,440	-0.07%
2021/10/26	10	38.68	24.7	39.78	39.35	-14.7	15,907	-0.09%
2021/10/25	19	36.55	30	36.36	37.20	-11	15,100	-0.07%
2021/10/22	18	34.11	20	34.38	35.00	-2	14,817	-0.01%
2021/10/21	9	33.99	8	33.93	34.35	1	15,629	0.01%
2021/10/19	2	32.20	0	0.00	32.10	2	17,313	0.01%
2021/10/18	1	32.10	0	0.00	31.60	1	17,486	0.01%
2021/10/15	2	31.65	7	31.36	31.70	-5	17,672	-0.03%
2021/10/13	11	29.93	0	0.00	29.75	11	18,245	0.06%
2021/10/08	2	31.20	0	0.00	31.40	2	18,897	0.01%
2021/10/07	0	0.00	25	31.77	31.75	-25	19,261	-0.13%
2021/10/05	0	0.00	1	31.25	31.20	-1	21,018	0.00%
2021/10/04	5	31.75	0	0.00	30.60	5	21,183	0.02%
2021/10/01	3	31.17	2	31.05	31.00	1	21,362	0.00%
2021/09/30	1	32.30	0	0.00	32.45	1	21,454	0.00%
2021/09/29	5	32.79	0	0.00	32.70	5	21,726	0.02%
2021/09/27	27	34.50	1	34.45	35.15	26	22,318	0.12%
2021/09/24	1	33.45	1	33.95	33.60	0	22,235	0.00%
2021/09/23	3	33.73	0	0.00	33.65	3	22,170	0.01%
2021/09/17	1	34.20	1	34.15	34.15	0	22,064	0.00%
2021/09/16	0	0.00	2	34.80	34.05	-2	22,044	-0.01%
2021/09/15	4	33.84	4	34.29	34.60	0	22,044	0.00%
2021/09/14	2	34.60	50	34.35	34.25	-48	22,006	-0.22%
2021/09/13	2	35.85	10	35.78	35.00	-8	21,963	-0.04%
2021/09/10	4	35.31	5	35.04	35.05	-1	21,796	0.00%
2021/09/09	23	34.77	1	35.00	35.10	22	21,640	0.10%
2021/09/08	10	35.54	15	35.62	35.80	-5	21,064	-0.02%
2021/09/07	45	34.46	11	34.04	34.50	34	20,233	0.17%
2021/09/06	3	35.50	8	35.89	35.70	-5	19,932	-0.03%
2021/09/03	4	34.83	4	34.96	34.60	0	19,723	0.00%
2021/09/02	4	34.54	1	34.80	35.05	3	19,553	0.02%
2021/09/01	19	35.34	5	35.33	35.05	14	19,291	0.07%
2021/08/31	3	34.25	3	34.53	34.90	0	18,676	0.00%
2021/08/30	3	34.35	4	34.93	34.95	-1	18,520	-0.01%
2021/08/27	2	33.83	7	34.04	34.20	-5	18,296	-0.03%
2021/08/26	7	33.94	5	33.87	33.95	2	18,220	0.01%
2021/08/25	2	33.45	11	33.93	33.30	-9	18,089	-0.05%
2021/08/23	0	0.00	11	32.01	32.00	-11	17,822	-0.06%
2021/08/20	3	30.80	0	0.00	30.80	3	18,063	0.02%
2021/08/19	1	30.80	0	0.00	30.60	1	18,015	0.01%
2021/08/17	1	31.30	14	31.20	30.20	-13	17,881	-0.07%
2021/08/16	2	31.25	3	31.17	31.50	-1	17,755	-0.01%
2021/08/13	6	32.11	5	32.50	30.90	1	17,571	0.01%
2021/08/12	2	32.20	47	32.41	32.25	-45	17,435	-0.26%
2021/08/11	5	32.33	2	31.40	31.50	3	17,353	0.02%
2021/08/10	8	32.89	11	32.95	32.70	-3	17,194	-0.02%
2021/08/09	1	33.50	3	33.80	32.90	-2	17,162	-0.01%
2021/08/06	21	34.69	3	34.85	34.20	18	16,985	0.11%
2021/08/05	12	35.20	1	35.15	35.35	11	16,826	0.07%
2021/08/04	5	35.36	3	35.20	35.20	2	16,783	0.01%
2021/08/03	36	35.40	13	35.09	35.25	23	16,579	0.14%
2021/08/02	4	33.68	8	33.61	33.95	-4	15,619	-0.03%
2021/07/30	5	32.00	1	33.20	31.90	4	15,409	0.03%
2021/07/29	9	33.72	6	33.40	33.20	3	15,081	0.02%
2021/07/28	11	32.59	9	32.60	33.10	2	14,744	0.01%
2021/07/27	25	35.73	46	36.65	34.50	-21	14,372	-0.15%
2021/07/26	195	36.03	198.7	35.74	36.85	-3.7	13,250	-0.03%	大買/大賣/
2021/07/23	129	33.88	103	33.94	33.50	26	12,168	0.21%	大買/大賣/
2021/07/22	10	32.43	14	32.49	32.25	-4	11,089	-0.04%
2021/07/21	2	31.80	6.7	32.31	31.80	-4.7	10,951	-0.04%
2021/07/20	6	31.84	19	31.76	31.60	-13	10,773	-0.12%
2021/07/19	28	32.69	8	32.86	32.85	20	10,488	0.19%
2021/07/16	19	32.89	15	33.35	33.50	4	10,219	0.04%
2021/07/15	5	32.02	7	31.74	32.20	-2	9,787	-0.02%
2021/07/14	2	31.35	1	31.60	31.85	1	9,616	0.01%
2021/07/13	44	31.49	41	31.12	30.60	3	9,333	0.03%
2021/07/12	27	31.96	26	30.98	32.70	1	8,683	0.01%
2021/07/09	4	29.40	6	29.42	29.75	-2	7,700	-0.03%
2021/07/08	4	29.45	8	29.19	29.15	-4	7,673	-0.05%
2021/07/07	0	0.00	3	29.05	28.65	-3	7,633	-0.04%
2021/07/06	11	28.79	9	28.55	28.70	2	7,628	0.03%
2021/07/05	3	27.50	18	28.98	29.60	-15	8,143	-0.18%
2021/07/02	0	0.00	3	27.20	27.10	-3	8,141	-0.04%
2021/07/01	21	26.60	21	26.79	26.85	0	8,055	0.00%
2021/06/30	0	0.00	2	25.55	25.55	-2	8,003	-0.02%
2021/06/29	0	0.00	10	25.60	25.55	-10	8,133	-0.12%
2021/06/28	11	25.60	1	25.80	25.80	10	8,426	0.12%
2021/06/24	2	25.03	0	0.00	25.15	2	8,691	0.02%
2021/06/23	0	0.00	5	26.15	26.45	-5	8,696	-0.06%
2021/06/22	12	25.90	0	0.00	25.75	12	9,034	0.13%
2021/06/15	2	25.20	0	0.00	25.30	2	10,129	0.02%
2021/06/11	11	25.54	3	25.10	25.25	8	10,181	0.08%
2021/06/10	4	27.15	0	0.00	27.60	4	9,897	0.04%
2021/06/09	8	27.43	1	27.45	27.10	7	9,890	0.07%
2021/06/08	0	0.00	1	27.10	27.05	-1	9,974	-0.01%
2021/06/07	0	0.00	2	26.75	26.90	-2	10,093	-0.02%
2021/06/04	3	26.87	0	0.00	26.90	3	10,082	0.03%
2021/06/01	1	26.95	2	27.10	26.95	-1	10,036	-0.01%
2021/05/28	3	26.83	4	26.83	27.15	-1	10,001	-0.01%
2021/05/27	5	25.37	4	25.65	25.70	1	9,780	0.01%
2021/05/26	1	25.75	0	0.00	25.70	1	9,824	0.01%
2021/05/25	0	0.00	4	25.55	25.35	-4	9,895	-0.04%
2021/05/24	0	0.00	10	24.75	25.20	-10	10,065	-0.10%
2021/05/21	13	24.67	0	0.00	24.60	13	10,132	0.13%
2021/05/17	0	0.00	45	22.07	22.40	-45	10,595	-0.42%
2021/05/14	2	24.73	0	0.00	24.00	2	10,546	0.02%
2021/05/13	2	23.35	1	24.20	24.20	1	10,585	0.01%
2021/05/12	4	24.59	0	0.00	24.70	4	10,569	0.04%
2021/05/11	7	26.97	0	0.00	26.55	7	10,587	0.07%
2021/05/10	1	27.50	1	28.20	27.90	0	10,513	0.00%
2021/05/07	0	0.00	1	27.45	27.35	-1	10,485	-0.01%
2021/05/06	0	0.00	2	26.45	25.85	-2	10,462	-0.02%
2021/05/05	1	25.60	0	0.00	25.50	1	10,442	0.01%
2021/05/04	8	25.99	0	0.00	25.60	8	10,514	0.08%
2021/05/03	12	27.05	2	27.50	26.90	10	10,491	0.10%
2021/04/29	0	0.00	23	28.33	28.15	-23	10,423	-0.22%
2021/04/28	26	28.64	2	28.53	28.60	24	10,438	0.23%
2021/04/27	4	28.25	5	28.22	28.20	-1	10,458	-0.01%
2021/04/26	0	0.00	1	28.55	28.65	-1	10,405	-0.01%
2021/04/22	1	27.60	0	0.00	27.60	1	10,447	0.01%
2021/04/21	0	0.00	2	28.43	28.30	-2	10,542	-0.02%
2021/04/20	1	28.70	0	0.00	28.65	1	10,545	0.01%
2021/04/19	1	28.20	5	28.04	28.50	-4	10,572	-0.04%
2021/04/16	1	28.15	0	0.00	28.25	1	10,665	0.01%
2021/04/14	3	28.20	0	0.00	27.90	3	10,749	0.03%
2021/04/13	11.6	29.26	14	28.71	28.70	-2.4	10,927	-0.02%
2021/04/12	3	29.73	4.1	30.00	29.75	-1.1	11,308	-0.01%
2021/04/09	33	30.65	52	29.83	29.60	-19	11,947	-0.16%
2021/04/08	17	29.79	5	30.46	30.90	12	12,027	0.10%
2021/04/07	5	28.20	3.1	27.90	28.10	2	11,542	0.02%
2021/04/06	0	0.00	11	27.22	27.35	-11	11,432	-0.10%
2021/04/01	11	27.04	0	0.00	27.05	11	11,418	0.10%
2021/03/31	2	26.70	2	26.70	26.70	0	11,300	0.00%
2021/03/30	18	27.89	105	28.00	27.95	-87	11,016	-0.79%	大賣/
2021/03/29	7	27.44	0	0.00	27.30	7	10,850	0.06%
2021/03/26	1	27.05	16	27.10	27.25	-15	10,830	-0.14%
2021/03/25	10.1	27.70	9	27.54	27.20	1.1	10,817	0.01%
2021/03/24	0	0.00	2	27.30	27.45	-2	10,479	-0.02%
2021/03/23	0	0.00	1	26.90	26.85	-1	10,356	-0.01%
2021/03/22	6	27.50	13	26.84	26.75	-7	10,288	-0.07%
2021/03/19	6	27.22	17	27.12	27.20	-11	10,123	-0.11%
2021/03/18	2	26.58	13	26.55	26.50	-11	9,739	-0.11%
2021/03/16	0	0.00	3	25.65	25.70	-3	9,729	-0.03%
2021/03/15	0	0.00	5	25.79	25.90	-5	9,881	-0.05%
2021/03/12	4	25.61	0	0.00	25.50	4	9,969	0.04%
2021/03/11	8	25.51	8	25.53	25.70	0	9,966	0.00%
2021/03/10	2	24.55	0	0.00	24.60	2	9,989	0.02%
2021/03/08	0	0.00	1.4	24.37	24.35	-1.4	10,719	-0.01%
2021/03/02	2	24.73	0	0.00	24.60	2	11,645	0.02%
2021/02/26	7	25.35	15.4	25.22	25.30	-8.4	11,756	-0.07%
2021/02/25	8	25.62	8.1	25.35	25.25	-0.1	11,837	0.00%
2021/02/24	25	26.06	2	25.30	25.40	23	11,988	0.19%
2021/02/23	10	26.00	9	26.20	26.35	1	11,981	0.01%
2021/02/22	7	25.89	0	0.00	26.15	7	12,074	0.06%
2021/02/19	4.1	25.75	0	0.00	25.70	4.1	12,055	0.03%
2021/02/18	100	26.70	0	0.00	26.25	100	12,131	0.82%
2021/02/05	0	0.00	6	25.57	25.60	-6	12,578	-0.05%
2021/02/04	0.1	25.80	0	0.00	25.95	0.1	12,680	0.00%
2021/02/03	0.2	25.70	2.6	25.48	25.45	-2.4	12,924	-0.02%
2021/02/02	0	0.00	2	25.78	25.45	-2	13,386	-0.01%
2021/01/28	0	0.00	1	25.20	25.15	-1	14,904	-0.01%
2021/01/25	1	25.05	0	0.00	24.85	1	15,185	0.01%
2021/01/22	2	23.45	0	0.00	23.95	2	15,139	0.01%
2021/01/21	0	0.00	1	23.30	23.35	-1	15,182	-0.01%
2021/01/15	0	0.00	5	24.00	24.05	-5	15,123	-0.03%
2021/01/14	1	24.35	26	24.69	24.80	-25	15,096	-0.17%
2021/01/12	2	24.85	1	25.00	24.75	1	15,234	0.01%
2021/01/11	15	24.75	7	24.98	25.20	8	15,393	0.05%
2021/01/08	7	23.90	0	0.00	23.90	7	15,538	0.05%
2021/01/07	1	24.15	0	0.00	24.30	1	15,576	0.01%
2021/01/06	11	24.86	3	24.92	24.45	8	15,510	0.05%
2021/01/05	13	26.06	11	26.17	25.75	2	15,273	0.01%
2021/01/04	8	27.84	37	27.92	27.80	-29	14,962	-0.19%
2020/12/31	109	27.57	97	27.45	27.50	12	14,568	0.08%	大買/
2020/12/30	2	26.20	1	25.95	26.10	1	14,136	0.01%
2020/12/29	7	26.27	3	26.00	25.90	4	14,326	0.03%
2020/12/28	0	0.00	10	25.90	26.10	-10	14,586	-0.07%
2020/12/25	0	0.00	1	25.50	25.40	-1	14,543	-0.01%
2020/12/24	1	25.50	0	0.00	25.45	1	14,607	0.01%
2020/12/23	2	24.70	5	25.10	25.45	-3	14,752	-0.02%
2020/12/22	5	25.12	0	0.00	24.65	5	15,000	0.03%
2020/12/18	2	25.30	0	0.00	25.25	2	15,504	0.01%
2020/12/17	0	0.00	2	25.75	25.75	-2	15,653	-0.01%
2020/12/16	0	0.00	2	25.95	25.70	-2	15,755	-0.01%
2020/12/14	10	25.65	0	0.00	25.45	10	16,493	0.06%
2020/12/11	2	26.05	2	25.10	25.35	0	17,086	0.00%
2020/12/10	3	26.85	13	26.60	26.20	-10	17,026	-0.06%
2020/12/09	0	0.00	15	26.72	26.80	-15	16,917	-0.09%
2020/12/07	2	25.85	2	25.85	25.75	0	17,114	0.00%
2020/12/04	0	0.00	6	25.98	25.65	-6	17,178	-0.03%
2020/12/03	22	25.97	4	25.93	25.90	18	17,163	0.10%
2020/12/02	16	26.12	0	0.00	25.90	16	17,221	0.09%
2020/12/01	5	27.30	4	26.51	27.40	1	16,952	0.01%
2020/11/30	4	26.70	10	26.20	26.45	-6	16,989	-0.04%
2020/11/27	0	0.00	8.2	25.93	26.00	-8.2	16,838	-0.05%
2020/11/26	23	25.99	0	25.95	25.95	23	16,774	0.14%
2020/11/25	4	25.91	7	25.94	25.90	-3	16,702	-0.02%
2020/11/24	1	25.60	5	25.75	25.45	-4	16,736	-0.02%
2020/11/23	9	26.14	0	0.00	25.90	9	16,634	0.05%
2020/11/20	4	25.68	0	0.00	25.90	4	16,545	0.02%
2020/11/19	3	25.72	5	25.91	25.60	-2	16,404	-0.01%
2020/11/18	0	0.00	0.4	25.50	25.55	-0.4	16,242	0.00%
2020/11/17	0	0.00	5	25.75	25.50	-5	16,190	-0.03%
2020/11/16	0	0.00	15	25.45	25.40	-15	16,241	-0.09%
2020/11/13	33	25.94	73	26.06	25.40	-40	16,136	-0.25%
2020/11/12	52.5	25.45	6	25.32	25.55	46.5	15,588	0.30%
2020/11/11	13	25.38	13	25.47	25.80	0	15,443	0.00%
2020/11/10	6	25.53	56	25.50	25.65	-50	15,136	-0.33%
2020/11/09	69	25.38	20	25.37	25.45	49	14,738	0.33%
2020/11/06	11	24.18	11	24.43	24.05	0	13,787	0.00%
2020/11/05	21	23.91	5	23.83	23.80	16	13,374	0.12%
2020/11/04	1	23.70	15	24.04	24.15	-14	13,225	-0.11%
2020/11/03	3	23.12	1	23.15	23.00	2	12,940	0.02%
2020/11/02	0	0.00	5	22.15	22.60	-5	12,862	-0.04%
2020/10/30	4	22.89	2	22.50	22.50	2	12,787	0.02%
2020/10/29	8	23.02	0	0.00	23.05	8	12,790	0.06%
2020/10/28	6	23.84	11	23.66	23.50	-5	12,706	-0.04%
2020/10/27	1	23.80	0	0.00	23.70	1	12,616	0.01%
2020/10/26	0	0.00	1	23.80	23.80	-1	12,579	-0.01%
2020/10/21	4	24.00	0	0.00	23.95	4	12,368	0.03%
2020/10/20	10	24.08	12	24.20	24.25	-2	12,191	-0.02%
2020/10/19	17	23.95	18	24.03	23.70	-1	11,909	-0.01%
2020/10/16	43	23.65	37	23.75	23.75	6	11,684	0.05%
2020/10/15	7	23.09	20	23.28	23.25	-13	11,341	-0.11%
2020/10/14	8	23.31	25	23.34	23.15	-17	11,182	-0.15%
2020/10/13	5	23.10	10	23.33	23.25	-5	11,078	-0.05%
2020/10/12	24	23.54	3	23.40	23.15	21	10,932	0.19%
2020/10/08	23	24.44	4	24.15	24.10	19	10,798	0.18%
2020/10/07	9	24.57	12	24.57	24.90	-3	10,403	-0.03%
2020/10/06	17	24.16	10	24.11	24.30	7	9,940	0.07%
2020/10/05	3	23.67	32	23.88	23.85	-29	9,677	-0.30%
2020/09/30	2	23.00	2	23.15	23.15	0	9,333	0.00%
2020/09/29	4	23.00	7	23.15	22.90	-3	9,299	-0.03%
2020/09/28	0	0.00	15	23.04	22.80	-15	9,225	-0.16%
2020/09/25	27	22.96	9	22.37	22.10	18	9,048	0.20%
2020/09/24	10	23.52	2	23.60	23.35	8	8,732	0.09%
2020/09/23	7	23.19	19	23.52	23.90	-12	8,482	-0.14%
2020/09/22	5	22.57	5	22.97	23.05	0	8,076	0.00%
2020/09/21	12	23.30	6	22.95	22.95	6	7,808	0.08%
2020/09/18	15	24.05	0	0.00	23.70	15	7,652	0.20%
2020/09/17	33	24.47	41	24.58	24.45	-8	7,420	-0.11%
2020/09/16	130	24.13	131	24.23	24.90	-1	6,735	-0.01%	大買/大賣/
2020/09/11	6	23.75	3	24.10	23.25	3	6,000	0.05%
2020/09/10	4	23.93	0	0.00	23.90	4	5,929	0.07%
2020/09/09	0.5	24.50	39	24.43	24.60	-38.5	5,562	-0.69%
2020/09/08	17	23.55	2	23.75	23.90	15	5,395	0.28%
2020/09/07	12	23.95	14	23.91	23.80	-2	5,279	-0.04%
2020/09/04	17	23.32	15	23.60	23.80	2	5,070	0.04%
2020/09/03	71	23.27	11	22.89	23.90	60	4,904	1.22%
2020/09/02	12	21.26	2	22.35	22.00	10	4,534	0.22%
2020/08/28	0	0.00	13	21.95	21.85	-13	4,302	-0.30%
2020/08/26	5	21.30	10	21.26	21.05	-5	4,081	-0.12%
2020/08/25	0	0.00	6	20.96	21.00	-6	3,940	-0.15%
2020/08/20	18	20.78	5	20.40	20.00	13	3,870	0.34%
2020/08/19	12	20.79	3	20.98	20.55	9	3,703	0.24%
2020/08/17	5	20.75	3	20.75	20.75	2	3,760	0.05%
2020/08/14	0	0.00	1	20.40	20.70	-1	3,770	-0.03%
2020/08/13	8	20.98	0	0.00	20.45	8	3,770	0.21%
2020/08/12	0	0.00	9	21.18	21.35	-9	3,641	-0.25%
2020/08/07	0	0.00	4.1	20.74	20.85	-4.1	3,447	-0.12%
2020/08/06	0.3	20.10	0	0.00	20.20	0.3	3,382	0.01%
2020/08/05	0	0.00	3	20.65	20.30	-3	3,367	-0.09%
2020/08/04	0	0.00	4	20.30	20.45	-4	3,359	-0.12%
2020/07/27	2	19.05	2	18.90	18.90	0	3,315	0.00%
2020/07/24	1	19.75	0	0.00	19.60	1	3,295	0.03%
2020/07/23	0	0.00	1.7	19.90	20.00	-1.7	3,286	-0.05%
2020/07/22	6	20.02	4	20.05	20.15	2	3,287	0.06%
2020/07/15	12	20.06	7	20.30	20.00	5	3,286	0.15%
2020/07/13	8	20.71	2	20.30	20.30	6	3,099	0.19%
2020/07/03	10	20.78	0	0.00	20.65	10	2,938	0.34%
2020/06/24	3	20.20	3	20.40	20.15	0	2,910	0.00%
2020/06/23	0	0.00	2	20.05	20.10	-2	2,902	-0.07%
2020/06/22	2	20.15	0	0.00	19.85	2	2,901	0.07%
2020/06/18	0	0.00	6	19.93	20.25	-6	2,864	-0.21%
2020/06/17	15	19.63	12	19.66	20.00	3	2,800	0.11%
2020/06/16	2	20.93	5	21.10	20.90	-3	2,658	-0.11%
2020/06/15	3	20.83	2	21.00	20.95	1	2,704	0.04%
2020/06/12	2	20.63	1.3	20.67	20.95	0.7	2,705	0.03%
2020/06/11	6	21.70	2	21.40	21.20	4	2,710	0.15%
2020/06/10	2	21.70	5	21.85	21.70	-3	2,663	-0.11%
2020/06/09	4	21.23	26	21.04	21.00	-22	2,574	-0.85%
2020/06/08	12	21.83	2	22.25	21.55	10	2,575	0.39%
2020/06/05	5	22.10	2	22.00	22.10	3	2,517	0.12%
2020/06/04	15	21.77	5	21.73	21.85	10	2,489	0.40%
2020/06/03	0	0.00	8	21.73	21.60	-8	2,464	-0.32%
2020/06/02	2	21.55	2	21.60	21.45	0	2,420	0.00%
2020/06/01	2	21.35	1	21.35	21.35	1	2,400	0.04%
2020/05/29	3	21.32	0	0.00	21.15	3	2,385	0.13%
2020/05/28	0	0.00	1	21.40	21.35	-1	2,354	-0.04%
2020/05/27	5	21.12	0.1	21.05	21.05	4.9	2,351	0.21%
2020/05/26	22	21.63	4	21.63	21.40	18	2,379	0.76%
2020/05/25	0	0.00	13	21.34	22.10	-13	2,320	-0.56%
2020/05/22	2	21.20	2	21.45	21.00	0	2,187	0.00%
2020/05/21	0	0.00	2	21.30	21.15	-2	2,142	-0.09%
2020/05/19	10	20.60	0	0.00	20.70	10	2,108	0.47%
2020/05/15	10	21.19	0	0.00	20.60	10	2,104	0.48%
2020/05/14	0	0.00	3.6	21.30	21.40	-3.6	2,064	-0.17%
2020/05/12	3	21.97	1	21.95	21.95	2	2,090	0.10%
2020/05/11	2	22.08	11	22.20	22.45	-9	2,102	-0.43%
2020/05/07	1	21.80	1	21.90	21.95	0	2,126	0.00%
2020/05/05	11	21.36	1	21.55	21.65	10	2,093	0.48%
2020/04/27	4	21.23	8	21.28	21.20	-4	2,280	-0.18%
2020/04/24	0	0.00	10	21.25	21.10	-10	2,283	-0.44%
2020/04/23	10	20.55	10	20.55	21.10	0	2,272	0.00%
2020/04/22	2	19.45	3	20.12	20.20	-1	2,255	-0.04%
2020/04/21	10	19.78	2	19.65	19.65	8	2,260	0.35%
2020/04/17	0	0.00	10	20.10	20.00	-10	2,265	-0.44%
2020/04/16	2	20.20	2	20.35	20.40	0	2,272	0.00%
2020/04/09	2	19.10	2	19.25	19.35	0	2,378	0.00%
2020/04/08	5	18.96	1	19.25	19.45	4	2,387	0.17%
2020/04/07	10	19.08	0	0.00	19.15	10	2,377	0.42%
2020/04/06	0	0.00	1	18.50	18.75	-1	2,383	-0.04%
2020/03/31	0	0.00	34	17.88	17.85	-34	2,461	-1.38%
2020/03/30	0	0.00	6	17.33	17.70	-6	2,459	-0.24%
2020/03/25	0	0.00	4	17.58	17.25	-4	2,519	-0.16%
2020/03/24	0	0.00	4	16.65	16.65	-4	2,570	-0.16%
2020/03/20	0	0.00	1	15.40	15.45	-1	2,736	-0.04%
2020/03/19	10	14.13	24	14.16	14.05	-14	2,891	-0.48%
2020/03/18	1	16.00	0	0.00	15.55	1	2,878	0.03%
2020/03/17	6	16.08	23	16.18	16.05	-17	2,928	-0.58%
2020/03/16	1	17.20	19	16.94	16.85	-18	2,923	-0.62%
2020/03/13	5	17.17	3	17.63	17.55	2	2,944	0.07%
2020/03/12	5	19.95	0	0.00	19.00	5	2,900	0.17%
2020/03/10	10	21.10	0	0.00	21.55	10	2,924	0.34%
2020/03/09	13	21.80	0	0.00	21.30	13	2,924	0.44%
2020/03/06	1	22.75	0	0.00	22.90	1	2,952	0.03%
2020/03/04	16	22.37	0	0.00	22.70	16	2,997	0.53%
2020/03/03	5	22.65	5	22.76	22.65	0	3,020	0.00%
2020/03/02	2	22.20	2	22.20	22.20	0	3,025	0.00%
2020/02/24	0	23.15	0	0.00	23.15	0	3,028	0.00%
2020/02/18	0	0.00	41	23.79	23.80	-41	3,088	-1.33%
2020/02/17	0	0.00	5	23.85	23.85	-5	3,186	-0.16%
2020/02/13	1	23.50	4	23.30	23.30	-3	3,157	-0.10%
2020/02/12	3	23.03	0	0.00	23.05	3	3,138	0.10%
2020/02/11	0	0.00	5	23.00	23.05	-5	3,138	-0.16%
2020/02/10	1	22.75	0	0.00	22.75	1	3,128	0.03%
2020/02/07	6	22.58	6	22.80	22.55	0	3,118	0.00%
2020/02/06	5	22.80	10	22.98	22.90	-5	3,109	-0.16%
2020/02/05	15	22.73	0	0.00	22.55	15	3,090	0.49%
2020/01/31	1	22.20	2	22.28	22.30	-1	3,243	-0.03%
2020/01/30	5	22.76	0	0.00	22.65	5	3,218	0.16%
2020/01/17	43	24.85	3	24.95	25.00	40	3,234	1.24%
2020/01/16	0	0.00	40	25.00	25.05	-40	3,256	-1.23%
2020/01/15	5	24.90	6	24.97	24.90	-1	3,384	-0.03%
2020/01/14	1	24.90	0.2	24.90	24.90	0.8	3,399	0.02%
2020/01/13	40	24.50	0	0.00	24.75	40	3,387	1.18%
2020/01/09	1	24.25	0	0.00	24.25	1	3,406	0.03%
2020/01/03	0	0.00	30	25.36	25.35	-30	3,384	-0.89%
2019/12/27	0	0.00	1	26.10	26.00	-1	3,370	-0.03%
2019/12/26	9	26.44	6	26.48	26.40	3	3,348	0.09%
2019/12/25	6	26.05	6	26.22	26.30	0	3,349	0.00%
2019/12/19	30	27.25	3	27.30	27.10	27	3,418	0.79%
2019/12/18	0	0.00	35	26.75	27.15	-35	3,484	-1.00%
2019/12/17	2	26.50	2	26.70	27.15	0	3,500	0.00%
2019/12/16	0	0.00	6	27.13	27.65	-6	3,427	-0.18%
2019/12/13	9	26.50	6	26.20	26.20	3	3,315	0.09%
2019/12/12	0	0.00	4	26.50	26.45	-4	3,450	-0.12%
2019/12/11	0	0.00	23	26.16	26.25	-23	3,535	-0.65%
2019/12/10	2	25.95	3	26.13	26.25	-1	3,828	-0.03%
2019/12/09	39	26.14	4.9	26.19	26.20	34.2	4,135	0.83%
2019/12/06	7	26.40	6	26.28	26.30	1	4,241	0.02%
2019/12/05	10	25.80	2	25.85	25.90	8	4,252	0.19%
2019/12/04	4	25.55	10	25.65	25.70	-6	4,332	-0.14%
2019/12/03	8	25.66	6	25.86	25.65	2	4,391	0.05%
2019/12/02	12	25.63	46	25.60	25.35	-34	4,352	-0.78%
2019/11/29	0	0.00	5	25.50	25.50	-5	4,356	-0.11%
2019/11/28	22	25.78	0	0.00	25.65	22	4,393	0.50%
2019/11/27	32	25.40	2	25.50	25.50	30	4,459	0.67%
2019/11/26	7	25.80	20	25.65	25.35	-13	4,458	-0.29%
2019/11/22	22	25.00	2	25.15	24.90	20	4,501	0.44%
2019/11/18	2	24.80	2	24.90	25.25	0	4,471	0.00%
2019/11/11	0	0.00	0.7	24.15	24.20	-0.7	4,479	-0.02%
2019/11/01	2	25.60	1	25.45	25.75	1	4,824	0.02%
2019/10/31	1	25.80	0	0.00	25.80	1	5,057	0.02%
2019/10/30	4	27.05	5	26.96	26.10	-1	5,079	-0.02%
2019/10/29	1	25.55	1	25.45	25.55	0	4,950	0.00%
2019/10/28	2	25.63	2	25.68	25.65	0	4,956	0.00%
2019/10/25	1	25.60	4	25.81	25.45	-3	4,963	-0.06%
2019/10/24	2	25.35	2	25.45	25.50	0	4,996	0.00%
2019/10/23	4	25.61	4	25.68	25.65	0	5,063	0.00%
2019/10/18	4	24.84	1	24.90	24.90	3	5,152	0.06%
2019/10/17	0	0.00	2	24.85	24.85	-2	5,167	-0.04%
2019/10/15	4	24.78	0	0.00	25.20	4	5,367	0.07%
2019/10/14	0.2	24.40	0	0.00	24.45	0.2	5,389	0.00%
2019/10/09	4	24.35	0	0.00	24.30	4	5,502	0.07%
2019/10/08	4	24.75	0	0.00	24.60	4	5,728	0.07%
2019/10/03	2	25.00	0	0.00	25.10	2	5,845	0.03%
2019/10/01	0	0.00	1	25.45	25.40	-1	5,859	-0.02%
2019/09/27	2	25.10	0	0.00	25.10	2	5,829	0.03%
2019/09/26	0	0.00	1	25.45	25.45	-1	5,832	-0.02%
2019/09/25	0.5	25.45	3	25.30	25.45	-2.6	5,849	-0.04%
2019/09/24	0.2	26.30	2	26.45	26.30	-1.8	5,855	-0.03%
2019/09/23	7	26.27	10.6	26.43	26.60	-3.6	5,813	-0.06%
2019/09/10	2	23.15	0	0.00	22.90	2	5,691	0.04%
2019/09/09	0	0.00	19	23.47	23.35	-19	5,616	-0.34%
2019/09/06	0	0.00	6	23.40	23.20	-6	5,552	-0.11%
2019/09/05	5	23.96	0	0.00	23.50	5	5,488	0.09%
2019/09/04	2	24.38	0	0.00	24.20	2	5,345	0.04%
2019/09/03	5	24.83	6	24.95	24.40	-1	5,211	-0.02%
2019/09/02	9	23.96	2	24.35	23.95	7	4,909	0.14%
2019/08/30	4	24.03	3	23.95	23.15	1	4,555	0.02%
2019/08/29	0	0.00	1	23.75	23.70	-1	4,420	-0.02%
2019/08/28	2	23.50	1	23.65	23.55	1	4,331	0.02%
2019/08/27	0	0.00	12	23.02	23.20	-12	4,238	-0.28%
2019/08/26	1	22.30	2	22.33	22.30	-1	4,170	-0.02%
2019/08/23	1	22.75	0	0.00	22.75	1	4,147	0.02%
2019/08/22	2	22.73	1	22.85	22.50	1	4,120	0.02%
2019/08/21	2	23.05	3	23.03	23.00	-1	4,083	-0.02%
2019/08/20	2	22.38	0	0.00	22.65	2	3,999	0.05%
2019/08/19	1	22.70	5	22.72	22.60	-4	4,009	-0.10%
2019/08/16	5	22.35	1	22.50	22.50	4	4,026	0.10%
2019/08/15	4	21.29	1	21.30	21.65	3	3,967	0.08%
2019/08/14	1	21.75	0	0.00	21.75	1	3,960	0.03%
2019/08/13	2	21.60	0	0.00	21.60	2	3,953	0.05%
2019/08/08	3	21.10	0	0.00	21.10	3	3,956	0.08%
2019/08/07	3	21.45	1	21.40	21.40	2	3,912	0.05%
2019/08/06	2	20.95	1	21.50	21.80	1	3,924	0.03%
2019/08/02	3	22.27	0	0.00	22.05	3	3,940	0.08%
2019/08/01	1	22.55	0	0.00	22.55	1	3,984	0.03%
2019/07/31	5	21.80	0	0.00	22.30	5	3,992	0.13%
2019/07/30	22	22.25	0	0.00	22.25	22	3,983	0.55%
2019/07/26	5	23.43	3	23.55	23.45	2	3,948	0.05%
2019/07/25	0	0.00	37	24.06	23.65	-37	3,956	-0.94%
2019/07/24	42	24.05	9	24.13	24.25	33	3,865	0.85%
2019/07/22	0	0.00	1	23.25	22.90	-1	3,960	-0.03%
2019/07/19	0	0.00	3	23.00	22.95	-3	4,039	-0.07%
2019/07/17	1	23.50	1	23.60	23.40	0	4,688	0.00%
2019/07/12	1	24.05	6	23.70	23.45	-5	4,794	-0.10%
2019/07/10	1	22.95	1	23.15	23.15	0	4,748	0.00%
2019/07/09	2	22.95	0	0.00	22.85	2	4,746	0.04%
2019/07/08	2	23.45	0	0.00	23.35	2	4,700	0.04%
2019/07/04	0	0.00	5	22.65	23.05	-5	4,676	-0.11%
2019/07/03	6	23.00	7	22.94	22.90	-1	4,666	-0.02%
2019/07/02	5	21.65	33	21.98	21.75	-28	4,575	-0.61%
2019/07/01	1	21.25	0	0.00	21.40	1	4,704	0.02%
2019/06/27	2	21.05	2	21.05	21.05	0	4,786	0.00%
2019/06/21	4	21.30	0	0.00	21.00	4	5,019	0.08%
2019/06/20	0	0.00	12	21.28	21.50	-12	5,111	-0.23%
2019/06/19	2	20.65	0	0.00	20.75	2	5,264	0.04%
2019/06/13	1	21.15	0	0.00	21.05	1	7,389	0.01%
2019/06/10	1	20.90	1	20.85	21.00	0	8,469	0.00%
2019/05/28	1	20.50	0	0.00	20.60	1	10,248	0.01%
2019/05/23	15	20.06	0	0.00	19.90	15	10,535	0.14%
2019/05/21	2	20.35	1	20.60	20.75	1	10,665	0.01%
2019/05/20	4	20.68	0	0.00	20.50	4	10,844	0.04%
2019/05/16	21	21.31	0	0.00	21.10	21	10,957	0.19%
2019/05/15	10	21.44	0.2	21.45	21.45	9.8	11,036	0.09%
2019/05/14	0	0.00	3.2	20.40	21.05	-3.2	11,076	-0.03%
2019/05/10	5	21.72	0	0.00	21.50	5	11,146	0.04%
2019/05/09	0	0.00	1	21.75	21.70	-1	11,106	-0.01%
2019/05/08	3	22.35	3	22.32	22.20	0	11,032	0.00%
2019/05/06	3	22.20	0	0.00	22.10	3	10,964	0.03%
2019/04/29	9	22.71	7	22.85	22.65	2	10,834	0.02%
2019/04/26	5	23.89	2	23.55	23.45	3	10,683	0.03%
2019/04/25	3	25.23	9	25.19	25.30	-6	10,454	-0.06%
2019/04/24	20	26.43	13	26.27	25.85	7	10,328	0.07%
2019/04/23	1	24.90	5	24.55	25.15	-4	9,749	-0.04%
2019/04/22	1	24.30	2	24.75	24.60	-1	9,625	-0.01%
2019/04/19	0	0.00	1	23.80	24.10	-1	9,488	-0.01%
2019/04/18	0	0.00	1	23.30	23.20	-1	9,596	-0.01%
2019/04/17	2	23.75	0	0.00	23.60	2	9,701	0.02%
2019/04/16	0	0.00	20	24.05	23.85	-20	9,671	-0.21%
2019/04/15	1	23.25	0	0.00	23.35	1	9,544	0.01%
2019/04/12	5	23.40	1	23.35	23.15	4	9,542	0.04%
2019/04/11	6	23.88	6	23.55	23.35	0	9,531	0.00%
2019/04/10	2	23.65	3	23.77	23.95	-1	9,526	-0.01%
2019/04/09	21	23.80	0	0.00	23.30	21	9,579	0.22%
2019/04/08	3	23.80	1	23.85	23.70	2	9,531	0.02%
2019/04/02	4	24.25	4	24.00	24.10	0	9,268	0.00%
2019/04/01	0	0.00	2	24.23	23.85	-2	9,195	-0.02%
2019/03/29	5	23.70	0	0.00	23.75	5	9,083	0.06%
2019/03/28	0	0.00	1	23.20	23.70	-1	9,061	-0.01%
2019/03/27	3	23.63	0	0.00	23.70	3	9,009	0.03%
2019/03/26	3	23.40	1	23.75	23.55	2	9,030	0.02%
2019/03/25	1	23.45	3	23.00	23.70	-2	8,942	-0.02%
2019/03/22	1	23.70	2	23.38	23.10	-1	8,807	-0.01%
2019/03/21	7	23.92	7	23.94	24.00	0	8,612	0.00%
2019/03/20	6	24.99	6	24.75	24.55	0	8,364	0.00%
2019/03/19	10	24.34	5	24.14	24.70	5	8,141	0.06%
2019/03/18	17	24.14	10	24.20	24.75	7	7,746	0.09%
2019/03/15	0	0.00	11.3	23.13	23.25	-11.3	6,665	-0.17%
2019/03/14	3	20.95	2	21.05	21.15	1	5,864	0.02%
2019/03/13	3	21.28	2	21.15	21.30	1	5,798	0.02%
2019/03/12	1	21.00	0	0.00	21.00	1	5,685	0.02%
2019/03/11	6	20.52	4	20.20	20.25	2	5,692	0.04%
2019/03/08	1	20.95	1	21.30	20.85	0	5,653	0.00%
2019/03/07	18	21.94	13	22.50	21.20	5	5,612	0.09%
2019/03/06	3	21.17	5	21.33	21.65	-2	4,922	-0.04%
2019/02/27	3	20.35	0	0.00	20.30	3	4,625	0.06%
2019/02/26	5	20.30	3	20.30	20.30	2	4,604	0.04%
2019/02/25	0	0.00	1	20.50	20.30	-1	4,583	-0.02%
2019/02/22	1	20.80	0	0.00	20.70	1	4,533	0.02%
2019/02/21	0	0.00	1	20.40	20.65	-1	4,415	-0.02%
2019/02/20	2	20.60	2	20.50	20.60	0	4,389	0.00%
2019/02/19	1	20.40	1	20.40	20.40	0	4,310	0.00%
2019/02/18	0.4	19.75	0	0.00	19.85	0.4	4,147	0.01%
2019/02/14	0	0.00	1	19.65	19.30	-1	4,159	-0.02%
2019/02/12	3	19.05	3	19.15	19.15	0	4,062	0.00%
2019/01/30	0	0.00	2	18.38	18.30	-2	3,969	-0.05%
2019/01/29	0	0.00	2	18.25	18.25	-2	3,989	-0.05%
2019/01/28	0	0.00	2	18.50	18.40	-2	4,007	-0.05%
2019/01/25	1	18.35	0	0.00	18.35	1	4,066	0.02%
2019/01/24	4	18.58	0	0.00	18.30	4	4,161	0.10%
2019/01/22	0	0.00	3	18.30	18.20	-3	4,305	-0.07%
2019/01/11	0	0.00	1	18.30	18.30	-1	4,949	-0.02%
2019/01/10	6	18.50	0	0.00	18.35	6	4,959	0.12%
2019/01/09	0	0.00	21	18.60	18.85	-21	4,820	-0.44%
2019/01/08	0	0.00	1	17.90	17.85	-1	4,739	-0.02%
2019/01/04	10	17.55	0	0.00	17.50	10	5,057	0.20%
2018/12/27	1	17.90	0	0.00	18.00	1	5,234	0.02%
2018/12/26	2	17.55	7	17.78	17.70	-5	5,199	-0.10%
2018/12/25	5	17.15	0	0.00	17.10	5	5,212	0.10%
2018/12/21	1	17.45	0	0.00	17.60	1	5,425	0.02%
2018/12/20	10	17.85	0	0.00	17.70	10	5,493	0.18%
2018/12/13	0	0.00	10	18.50	18.45	-10	5,866	-0.17%
2018/12/12	10	18.15	21	18.50	18.95	-11	5,877	-0.19%
2018/12/10	7	17.45	0	0.00	17.50	7	5,967	0.12%
2018/12/07	13	17.96	0	0.00	17.90	13	6,060	0.21%
2018/12/06	1	17.70	3	18.50	17.60	-2	6,141	-0.03%
2018/12/05	3	18.80	0	0.00	18.45	3	6,429	0.05%
2018/12/04	8	19.64	9	19.52	19.05	-1	6,520	-0.02%
2018/12/03	7	18.95	16	19.09	19.30	-9	6,460	-0.14%
2018/11/30	8	18.78	6	18.59	18.65	2	6,410	0.03%
2018/11/29	0	0.00	3	18.03	18.05	-3	6,318	-0.05%
2018/11/28	0	0.00	4	17.85	17.85	-4	6,290	-0.06%
2018/11/27	3	17.58	0	0.00	17.60	3	6,276	0.05%
2018/11/22	2	17.50	1	17.85	17.25	1	6,360	0.02%
2018/11/21	2	17.20	6	16.98	17.30	-4	6,442	-0.06%
2018/11/15	4	16.78	4	16.85	16.85	0	6,457	0.00%
2018/11/14	11	17.01	12	17.12	17.00	-1	6,473	-0.02%
2018/11/13	1	16.40	0	0.00	16.70	1	6,541	0.02%
2018/11/12	1	16.75	0	0.00	16.75	1	6,591	0.02%
2018/11/08	0	0.00	2	16.70	16.65	-2	6,995	-0.03%
2018/11/07	0	0.00	5	16.64	16.75	-5	7,063	-0.07%
2018/11/06	0	0.00	12	16.68	16.30	-12	7,272	-0.17%
2018/11/02	10	16.40	3	16.72	16.35	7	7,498	0.09%
2018/11/01	12	16.39	10	16.50	16.40	2	7,540	0.03%
2018/10/31	0	0.00	22	15.67	15.70	-22	7,598	-0.29%
2018/10/30	101	15.10	100	14.95	14.95	1	7,590	0.01%	大買/
2018/10/29	118	15.16	106	15.29	15.35	12	7,595	0.16%	大買/大賣/
2018/10/26	37	15.48	21	15.51	15.60	16	7,951	0.20%
2018/10/23	1	15.90	2	16.05	15.90	-1	8,105	-0.01%
2018/10/22	0	0.00	1	16.50	16.60	-1	8,737	-0.01%
2018/10/19	11	16.08	2	16.45	16.35	9	8,881	0.10%
2018/10/18	0	0.00	3	16.30	16.35	-3	8,793	-0.03%
2018/10/17	3	16.60	2	16.65	16.35	1	8,833	0.01%
2018/10/16	3	16.65	2	16.63	16.55	1	9,085	0.01%
2018/10/15	26	16.51	26	16.66	16.35	0	9,239	0.00%
2018/10/12	0	0.00	2	16.90	16.90	-2	9,365	-0.02%
2018/10/11	1	17.15	1	17.10	17.10	0	9,529	0.00%
2018/10/09	6	19.35	3	19.27	19.00	3	9,615	0.03%
2018/10/08	0	0.00	1	20.95	20.75	-1	9,751	-0.01%
2018/10/05	1	21.35	25	20.60	20.85	-24	10,078	-0.24%
2018/10/03	27	22.36	1	22.30	22.30	26	10,566	0.25%
2018/10/02	52	22.55	50	22.30	22.35	2	10,690	0.02%
2018/10/01	0	0.00	2.6	22.94	23.00	-2.6	10,939	-0.02%
2018/09/28	1	22.85	0	0.00	22.80	1	11,295	0.01%
2018/09/27	0	0.00	2	22.65	22.65	-2	11,474	-0.02%
2018/09/26	8	22.54	3	22.62	22.40	5	11,747	0.04%
2018/09/25	10	21.70	10	22.20	22.40	0	11,930	0.00%
2018/09/19	2	21.80	1	22.00	21.70	1	12,984	0.01%
2018/09/17	0	0.00	1	21.30	21.30	-1	13,956	-0.01%
2018/09/14	2	21.13	6	21.18	21.05	-4	14,785	-0.03%
2018/09/13	2	20.50	4	20.60	20.55	-2	16,738	-0.01%
2018/09/12	1	20.50	0	0.00	20.40	1	17,880	0.01%
2018/09/11	3	20.92	0	0.00	21.25	3	18,847	0.02%
2018/09/10	2	20.80	0	0.00	20.85	2	19,986	0.01%
2018/09/07	0	0.00	1	22.50	21.90	-1	20,432	0.00%
2018/09/06	1	23.20	2	23.23	22.95	-1	20,458	0.00%
2018/09/05	4	22.96	1	22.95	22.95	3	20,773	0.01%
2018/08/28	0	0.00	5	23.17	22.70	-5	22,516	-0.02%
2018/08/27	2	22.60	3	22.60	22.50	-1	22,837	0.00%
2018/08/24	3	22.10	0	0.00	22.45	3	23,645	0.01%
2018/08/23	1	22.15	0	0.00	22.05	1	24,241	0.00%
2018/08/21	1	22.10	0	0.00	22.20	1	24,402	0.00%
2018/08/20	0	0.00	2	22.25	22.00	-2	24,419	-0.01%
2018/08/16	3	21.85	4	22.43	22.35	-1	24,380	0.00%
2018/08/15	1	21.55	0	0.00	21.75	1	24,083	0.00%
2018/08/14	1	22.65	0	0.00	22.55	1	23,947	0.00%
2018/08/13	0	0.00	2	22.88	22.40	-2	23,859	-0.01%
2018/08/10	6	25.03	6	24.67	24.50	0	23,631	0.00%
2018/08/08	0.2	25.10	0	0.00	25.10	0.2	23,518	0.00%
2018/08/07	1	25.50	0	0.00	25.20	1	23,422	0.00%
2018/08/06	4	26.50	4	26.15	26.30	0	23,274	0.00%
2018/08/03	0	0.00	6	26.13	26.10	-6	23,219	-0.03%
2018/08/02	27	26.36	29	26.78	26.00	-2	23,130	-0.01%
2018/08/01	2	26.43	0	0.00	26.40	2	22,657	0.01%
2018/07/31	3	26.23	0	0.00	26.50	3	22,500	0.01%
2018/07/30	1	26.20	1	26.50	26.15	0	22,424	0.00%
2018/07/27	5	26.15	0	0.00	26.85	5	22,151	0.02%
2018/07/26	4	25.50	0	0.00	25.45	4	21,477	0.02%
2018/07/25	0	0.00	1	25.20	24.95	-1	21,285	0.00%
2018/07/23	1	24.50	2	25.43	24.60	-1	21,176	0.00%
2018/07/20	1	25.95	3	25.80	25.85	-2	20,869	-0.01%
2018/07/19	1	26.90	0	0.00	27.10	1	20,670	0.00%
2018/07/18	1	26.50	4	26.60	26.50	-3	20,395	-0.01%
2018/07/17	3	26.98	0	0.00	26.65	3	20,214	0.01%
2018/07/16	2	27.50	5	27.69	27.50	-3	20,095	-0.01%
2018/07/13	2	27.60	5	27.74	27.40	-3	19,820	-0.02%
2018/07/12	1	26.85	1	27.35	26.85	0	19,498	0.00%
2018/07/11	11	27.31	8	27.35	27.00	3	19,339	0.02%
2018/07/10	3	27.12	3	26.88	27.00	0	18,959	0.00%
2018/07/09	13	27.13	14	26.89	27.20	-1	18,764	-0.01%
2018/07/06	14	26.62	11	26.44	26.30	3	18,472	0.02%
2018/07/05	1	25.80	20	27.00	25.90	-19	18,151	-0.10%
2018/07/04	40	28.20	30	28.32	27.60	10	17,948	0.06%
2018/07/03	15.4	29.49	8	28.51	27.70	7.4	17,621	0.04%
2018/07/02	2.3	28.97	1	29.30	28.45	1.3	17,320	0.01%
2018/06/29	5	29.47	19	29.91	29.40	-14	17,004	-0.08%
2018/06/28	1	29.40	0	0.00	28.75	1	16,361	0.01%
2018/06/27	28	30.84	12	30.68	29.80	16	16,090	0.10%
2018/06/26	3	29.93	7	29.78	29.80	-4	15,756	-0.03%
2018/06/25	13	31.83	11	31.81	30.85	2	15,136	0.01%
2018/06/22	77.2	34.21	77	34.71	33.25	0.2	14,312	0.00%
2018/06/21	16	32.78	23	32.41	33.40	-7	12,210	-0.06%
2018/06/20	35	31.50	33	31.40	30.40	2	11,036	0.02%
2018/06/19	25.3	31.87	20	32.77	32.35	5.3	9,988	0.05%
2018/06/15	0	0.00	13	28.92	30.45	-13	8,619	-0.15%
2018/06/14	3	28.13	0	0.00	27.70	3	8,117	0.04%
2018/06/13	6	28.49	5	28.71	28.30	1	8,003	0.01%
2018/06/12	4	27.89	2	27.65	27.75	2	7,649	0.03%
2018/06/11	1.5	29.31	0	0.00	28.85	1.5	7,406	0.02%
2018/06/08	6	28.55	9.8	28.01	28.55	-3.8	7,046	-0.05%
2018/06/07	1	27.00	3	27.03	27.00	-2	6,556	-0.03%
2018/06/06	3	26.90	3	27.30	27.45	0	6,469	0.00%
2018/06/05	6	26.86	8	27.25	27.30	-2	6,305	-0.03%
2018/06/04	9	27.40	5	27.48	26.65	4	6,121	0.07%
2018/06/01	8	26.94	3	27.52	26.85	5	5,703	0.09%
2018/05/31	10	24.21	23	24.95	25.60	-13	4,897	-0.27%
2018/05/30	41	23.55	43	23.30	23.30	-2	4,319	-0.05%
2018/05/28	1	22.90	3	23.10	23.10	-2	4,333	-0.05%
2018/05/25	3	22.50	3	22.65	22.90	0	4,493	0.00%
2018/05/24	8	22.46	8	22.54	22.55	0	4,402	0.00%
2018/05/23	2	22.10	0	0.00	22.05	2	4,397	0.05%
2018/05/22	3	22.10	0	0.00	22.05	3	4,458	0.07%
2018/05/18	0	0.00	1	22.10	22.00	-1	4,516	-0.02%
2018/05/16	4	22.85	0	0.00	22.75	4	4,561	0.09%
2018/05/02	0	0.00	1	22.20	22.15	-1	4,755	-0.02%
2018/04/27	0	0.00	1	22.00	22.05	-1	4,875	-0.02%
2018/04/25	1	22.20	0	0.00	22.35	1	5,028	0.02%
2018/04/24	4	22.61	0	0.00	22.40	4	5,308	0.08%
2018/04/23	1	24.20	1	23.00	22.85	0	5,385	0.00%
2018/04/19	10	23.25	0	0.00	23.30	10	5,648	0.18%
2018/04/18	0	0.00	11	22.40	22.50	-11	5,700	-0.19%
2018/04/17	1	22.05	1	22.00	22.00	0	5,675	0.00%
2018/04/16	4	22.65	0	0.00	22.50	4	5,651	0.07%
2018/04/13	10	22.70	3	22.65	22.85	7	5,658	0.12%
2018/04/12	0	0.00	1	22.90	22.70	-1	5,714	-0.02%
2018/04/11	6	22.90	6	22.75	22.75	0	5,807	0.00%
2018/04/10	1	23.70	0	0.00	23.35	1	5,975	0.02%
2018/04/09	6	22.95	6	23.08	23.20	0	5,937	0.00%
2018/03/29	5	22.75	5	22.91	23.00	0	5,981	0.00%
2018/03/23	0.7	21.60	0	0.00	21.40	0.7	5,789	0.01%
2018/03/21	1	23.10	4	23.09	22.75	-3	5,777	-0.05%
2018/03/20	6	22.96	6	23.18	23.15	0	5,721	0.00%
2018/03/19	0	0.00	4	22.80	22.65	-4	5,656	-0.07%
2018/03/16	0	0.00	2	23.20	23.00	-2	5,682	-0.04%
2018/03/14	6	23.71	1	23.85	23.80	5	5,802	0.09%
2018/03/13	0	0.00	2	24.58	24.05	-2	5,946	-0.03%
2018/03/12	0	0.00	2	24.25	24.25	-2	6,021	-0.03%
2018/03/09	2	23.50	0	0.00	23.65	2	6,071	0.03%
2018/03/08	2	24.00	4	24.06	23.80	-2	6,163	-0.03%
2018/03/07	1	23.90	1	23.75	23.45	0	6,081	0.00%
2018/03/06	5	23.65	11	23.39	23.85	-6	6,221	-0.10%
2018/03/05	2	23.30	1	23.40	22.90	1	6,385	0.02%
2018/03/02	15	23.67	10	23.85	23.85	5	6,628	0.08%
2018/03/01	0	0.00	16	24.20	24.30	-16	6,814	-0.23%
2018/02/27	22	23.38	0	0.00	23.30	22	7,022	0.31%
2018/02/26	1	23.40	20	23.50	23.25	-19	7,364	-0.26%
2018/02/23	11	23.14	10	23.60	23.15	1	8,447	0.01%
2018/02/22	10	23.05	0	0.00	23.05	10	8,718	0.11%
2018/02/07	0	0.00	6	22.15	21.50	-6	8,779	-0.07%
2018/02/06	18	21.24	13	21.92	21.20	5	8,748	0.06%
2018/02/05	2	22.40	1	23.10	22.95	1	8,705	0.01%
2018/02/02	0	0.00	1	23.25	23.15	-1	8,780	-0.01%
2018/02/01	0	0.00	3	23.00	23.10	-3	8,940	-0.03%
2018/01/31	6	22.29	3	22.70	22.70	3	9,026	0.03%
2018/01/30	5	23.30	3	23.13	22.85	2	9,326	0.02%
2018/01/29	2	22.90	20	22.95	22.85	-18	9,389	-0.19%
2018/01/25	24	23.39	5	23.55	23.20	19	9,366	0.20%
2018/01/23	5	23.26	8	23.25	23.10	-3	9,438	-0.03%
2018/01/22	9	23.60	5	23.55	23.25	4	9,375	0.04%
2018/01/19	0	0.00	0.3	23.30	23.50	-0.3	9,315	0.00%
2018/01/18	8	23.74	0	0.00	23.55	8	9,269	0.09%
2018/01/15	12	22.64	13	23.08	23.25	-1	8,829	-0.01%
2018/01/12	5	22.30	5	22.25	22.20	0	8,657	0.00%
2018/01/08	0	0.00	1	21.60	21.45	-1	8,685	-0.01%
2018/01/05	1	23.00	0	0.00	22.45	1	8,670	0.01%
2018/01/04	3	22.10	3	23.30	23.10	0	8,692	0.00%
2018/01/03	0	0.00	3	21.35	21.70	-3	8,776	-0.03%
2018/01/02	0.4	21.15	0	0.00	21.30	0.4	9,028	0.00%