國統 (8936)-富邦-建國券商分點個股進出

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

國統

(8936)

可現股當沖

股價
52.7
漲跌
▲0.3
漲幅
+0.57%
成交量
740張
產業
上櫃其他類股
319人加入追蹤

立即追蹤
本地時間:13:30(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

國統 (8936)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/11/22	0	0.00	1	53.00	52.70	-1	1,841	-0.05%
2024/11/21	0	52.20	0	52.60	52.40	0	1,857	0.00%
2024/11/20	0	52.90	0	0.00	52.20	0	1,864	0.00%
2024/11/18	2	52.10	0	0.00	51.90	2	1,914	0.10%
2024/11/14	2	53.30	1	52.60	52.60	1	1,977	0.05%
2024/11/13	1	54.30	2	54.40	54.40	-1	2,011	-0.05%
2024/11/12	3	53.67	18	54.32	53.70	-15	2,027	-0.74%
2024/11/11	46.1	55.21	10.1	55.15	54.80	36	2,015	1.79%
2024/11/08	1	60.41	3	60.20	60.10	-2	1,938	-0.10%
2024/11/07	2	61.55	2	61.20	61.60	0	1,964	0.00%
2024/11/06	3	60.57	2	60.40	60.30	1	1,992	0.05%
2024/11/05	1.1	60.99	0	0.00	60.60	1.1	2,096	0.05%
2024/11/04	4	63.32	1	62.30	62.30	3	2,243	0.13%
2024/11/01	1	62.60	0	0.00	62.70	1	2,349	0.04%
2024/10/29	3	61.67	1	61.10	61.10	2	2,449	0.08%
2024/10/28	0	62.80	0.1	62.90	62.60	0	2,586	0.00%
2024/10/25	0	0.00	12.3	63.42	63.30	-12.3	2,695	-0.45%
2024/10/24	2	64.35	0	0.00	63.40	2	2,916	0.07%
2024/10/23	1	65.20	0	0.00	64.90	1	3,030	0.03%
2024/10/22	1	65.20	1	65.00	65.10	0	3,234	0.00%
2024/10/21	1	64.90	0	0.00	65.40	1	3,524	0.03%
2024/10/18	1.1	65.12	4	65.00	64.70	-2.9	4,127	-0.07%
2024/10/17	1.3	65.95	1.1	65.46	65.20	0.2	4,654	0.00%
2024/10/16	0	66.20	4	65.83	66.10	-4	5,007	-0.08%
2024/10/15	0	0.00	3	64.40	64.30	-3	5,398	-0.06%
2024/10/14	0	0.00	6	64.83	64.50	-6	5,867	-0.10%
2024/10/11	0	0.00	1	64.50	63.90	-1	5,971	-0.02%
2024/10/09	4	62.50	1	62.10	62.10	3	6,131	0.05%
2024/10/07	3.1	64.63	5.1	64.28	64.50	-2	6,194	-0.03%
2024/10/04	5	61.74	14	61.92	61.30	-9	6,262	-0.14%
2024/10/01	2	63.20	5.1	63.14	63.20	-3.1	6,290	-0.05%
2024/09/30	1	64.10	11	64.57	63.70	-10	6,470	-0.15%
2024/09/27	2	64.90	5	64.92	64.80	-3	6,498	-0.05%
2024/09/26	0	65.60	2	65.80	65.20	-2	6,622	-0.03%
2024/09/25	0	0.00	2	65.50	65.90	-2	6,639	-0.03%
2024/09/24	5	65.22	0	0.00	65.00	5	6,649	0.08%
2024/09/23	1	67.20	2	67.00	66.50	-1	6,666	-0.02%
2024/09/20	3	66.80	8	66.75	66.90	-5	6,695	-0.07%
2024/09/19	1	68.00	11	67.66	67.30	-10	6,729	-0.15%
2024/09/18	1	67.50	1	67.90	67.70	0	6,757	0.00%
2024/09/16	42	67.34	31	68.06	67.60	11	6,807	0.16%
2024/09/13	2	65.20	1	65.00	64.80	1	6,752	0.01%
2024/09/12	2	64.00	4	64.08	63.40	-2	6,853	-0.03%
2024/09/11	2	61.50	2	62.30	63.30	0	6,906	0.00%
2024/09/10	2	63.35	5	62.66	62.30	-3	6,937	-0.04%
2024/09/09	3	63.37	5	62.58	63.40	-2	7,019	-0.03%
2024/09/06	2	62.45	11	62.05	62.50	-9	7,212	-0.12%
2024/09/05	3.2	63.17	4.5	63.22	63.00	-1.3	7,295	-0.02%
2024/09/04	9.1	62.31	7	61.71	61.10	2.1	7,339	0.03%
2024/09/03	3	65.83	5	66.30	65.50	-2	7,415	-0.03%
2024/09/02	12	67.95	8	67.53	66.70	4	7,509	0.05%
2024/08/30	0	0.00	5	66.74	66.70	-5	7,563	-0.07%
2024/08/29	1	66.70	2.1	66.71	66.70	-1.1	7,734	-0.01%
2024/08/28	5	67.76	1	69.70	67.40	4	7,875	0.05%
2024/08/27	2	68.05	3	68.17	68.40	-1	8,073	-0.01%
2024/08/26	0	0.00	6	68.17	68.00	-6	8,134	-0.07%
2024/08/23	1	67.00	0	67.30	67.70	1	8,204	0.01%
2024/08/22	1	68.30	1	68.00	67.60	0	8,450	0.00%
2024/08/21	2.1	68.64	6	67.98	67.90	-4	8,593	-0.05%
2024/08/20	1	68.00	4.1	68.47	68.50	-3.1	8,736	-0.04%
2024/08/19	5	67.62	22	68.90	67.30	-17	9,106	-0.19%
2024/08/16	6.1	68.84	5	69.26	68.40	1.1	9,130	0.01%
2024/08/15	3.1	68.57	5	69.78	69.10	-1.9	9,184	-0.02%
2024/08/14	5.1	69.14	1	68.70	68.70	4.1	9,226	0.04%
2024/08/13	4.1	68.50	4	69.05	69.60	0.1	9,323	0.00%
2024/08/12	17.1	68.16	8	68.45	68.00	9.1	9,431	0.10%
2024/08/09	2.1	69.28	7	70.03	69.40	-4.9	9,566	-0.05%
2024/08/08	4.3	67.93	3	68.44	68.50	1.2	9,753	0.01%
2024/08/07	15.2	68.37	9	68.15	68.70	6.2	10,045	0.06%
2024/08/06	16.1	62.29	19	63.28	64.10	-2.9	10,342	-0.03%
2024/08/05	16.3	65.30	14	66.06	65.10	2.3	10,409	0.02%
2024/08/02	10.1	73.35	14	73.24	72.30	-4	10,430	-0.04%
2024/08/01	13.1	75.85	3	75.37	75.80	10.1	10,593	0.10%
2024/07/31	19.2	76.16	29	76.21	75.50	-9.8	10,672	-0.09%
2024/07/30	9.2	73.75	12	73.48	74.40	-2.8	10,700	-0.03%
2024/07/29	30	76.72	26	77.84	74.00	4	10,737	0.04%
2024/07/26	8	80.00	7	80.61	81.10	1	10,739	0.01%
2024/07/23	43	83.71	35	83.82	82.40	8	10,805	0.07%
2024/07/22	72	83.93	45.3	81.67	81.20	26.7	10,811	0.25%
2024/07/19	115.1	88.28	96.1	87.00	84.10	19	10,727	0.18%	大買/
2024/07/18	82	87.94	121.2	87.90	86.80	-39.2	10,521	-0.37%	大賣/
2024/07/17	40.1	85.93	53.1	85.86	85.70	-13	10,606	-0.12%
2024/07/16	79.1	83.97	39.2	83.45	83.90	39.8	10,898	0.37%
2024/07/15	54.1	80.75	116	81.75	84.10	-61.9	11,774	-0.53%	大賣/
2024/07/12	13	77.35	73	78.66	76.50	-60	11,609	-0.52%
2024/07/11	26	78.03	15	78.61	77.30	11	11,749	0.09%
2024/07/10	6	75.80	2	75.90	75.10	4	11,790	0.03%
2024/07/09	25.1	75.75	6	75.77	75.10	19.1	12,031	0.16%
2024/07/08	29.2	77.20	45	78.35	76.30	-15.9	12,308	-0.13%
2024/07/05	6.2	78.04	24	78.33	78.20	-17.8	12,363	-0.14%
2024/07/04	8	76.32	14	77.14	77.40	-6	12,472	-0.05%
2024/07/03	4	76.90	0	0.00	76.60	4	12,410	0.03%
2024/07/02	19	78.22	36	78.12	77.10	-17	12,593	-0.13%
2024/07/01	2	76.25	35.5	76.38	76.00	-33.5	12,697	-0.26%
2024/06/28	24	75.75	4.3	75.62	75.40	19.7	12,834	0.15%
2024/06/27	6	76.80	9	76.09	75.60	-3	12,966	-0.02%
2024/06/26	3	76.53	6	76.52	75.80	-3	13,153	-0.02%
2024/06/25	18.1	75.32	20	76.48	76.80	-1.9	13,533	-0.01%
2024/06/24	5.1	74.81	4	75.20	74.50	1.1	13,807	0.01%
2024/06/21	27	76.71	12	77.54	75.90	15	14,421	0.10%
2024/06/20	3	76.70	3	76.93	77.00	0	14,593	0.00%
2024/06/19	30.1	76.33	28.1	75.91	76.20	2.1	15,012	0.01%
2024/06/18	24	78.40	9.1	78.69	77.50	14.9	15,287	0.10%
2024/06/17	15.6	78.52	9	78.40	78.00	6.6	15,423	0.04%
2024/06/14	26	79.11	4	79.10	79.20	22	15,769	0.14%
2024/06/13	17	78.90	9.2	79.06	78.50	7.8	16,130	0.05%
2024/06/12	18.1	74.66	15	74.91	75.80	3	16,075	0.02%
2024/06/11	12.4	72.62	6	72.30	72.30	6.4	16,098	0.04%
2024/06/07	7.2	73.10	3	73.37	73.50	4.2	16,225	0.03%
2024/06/06	13.3	74.08	3.5	74.04	73.30	9.8	16,339	0.06%
2024/06/05	9.1	74.71	7.6	74.75	74.40	1.5	16,334	0.01%
2024/06/04	21.7	75.78	36.5	76.42	74.40	-14.8	16,518	-0.09%
2024/06/03	16.4	79.40	11	78.96	78.40	5.4	16,506	0.03%
2024/05/31	28	79.13	22.5	80.30	82.00	5.5	16,576	0.03%
2024/05/30	18.3	79.74	7	79.30	78.30	11.3	16,507	0.07%
2024/05/29	14.7	81.21	10	80.17	80.10	4.6	16,656	0.03%
2024/05/28	22.1	81.53	27.1	81.48	81.20	-5	16,852	-0.03%
2024/05/27	7	78.94	29	79.03	78.70	-22	17,115	-0.13%
2024/05/24	31.1	75.76	11	76.25	76.70	20.1	17,305	0.12%
2024/05/23	72.6	76.22	67.6	75.82	75.30	5	17,643	0.03%
2024/05/22	10	80.79	10	80.89	80.10	0	17,473	0.00%
2024/05/21	1.4	80.72	18.5	80.33	80.10	-17.1	17,766	-0.10%
2024/05/20	28.5	81.55	38	81.34	80.90	-9.5	17,968	-0.05%
2024/05/17	45	83.20	62	83.50	82.00	-17	18,161	-0.09%
2024/05/16	12	85.04	15	86.31	84.30	-3	18,462	-0.02%
2024/05/15	12.5	85.60	31.1	85.89	84.90	-18.6	18,904	-0.10%
2024/05/14	21.2	83.57	12	83.68	83.80	9.2	19,109	0.05%
2024/05/13	76.1	79.15	53	80.34	82.00	23.1	19,095	0.12%
2024/05/10	64.8	81.53	31	81.38	82.40	33.8	19,130	0.18%
2024/05/09	34	90.19	65	89.87	88.00	-31	20,011	-0.15%
2024/05/08	27.1	87.78	23.1	88.38	89.00	4.1	20,474	0.02%
2024/05/07	42	87.10	33.1	87.04	87.20	8.9	20,495	0.04%
2024/05/06	23	84.80	8	84.45	84.30	15	20,434	0.07%
2024/05/03	54.1	86.82	22.3	86.63	85.10	31.8	20,542	0.16%
2024/05/02	47.1	85.58	54.2	85.27	86.10	-7.1	20,517	-0.03%
2024/04/30	60.2	82.83	52	83.95	83.50	8.2	20,664	0.04%
2024/04/29	37.1	84.22	33	84.38	83.20	4.1	20,766	0.02%
2024/04/26	41.6	84.57	36	83.73	83.60	5.6	20,623	0.03%
2024/04/25	27.1	85.79	33.1	86.02	85.80	-6	20,562	-0.03%
2024/04/24	92.7	83.07	62	83.73	86.30	30.7	20,506	0.15%
2024/04/23	130.7	80.84	128	80.07	82.60	2.7	20,161	0.01%	大買/大賣/
2024/04/22	138.1	87.04	122.6	85.76	82.80	15.5	19,655	0.08%	大買/大賣/
2024/04/19	236.6	92.72	162	90.65	92.00	74.6	19,143	0.39%	大買/大賣/
2024/04/18	7	89.19	194.3	90.30	92.20	-187.3	17,923	-1.05%	大賣/鉅額交易
2024/04/17	13.5	83.84	37	83.42	83.90	-23.6	17,758	-0.13%
2024/04/16	58.3	80.98	14	79.93	79.40	44.3	17,552	0.25%
2024/04/15	57.1	83.96	51	83.93	82.30	6.1	17,389	0.04%
2024/04/12	31.6	82.54	76.5	82.48	83.50	-45	17,174	-0.26%
2024/04/11	30.1	79.73	14	80.10	79.60	16.1	16,914	0.10%
2024/04/10	45.1	80.16	10	80.43	79.30	35.1	16,983	0.21%
2024/04/09	14.1	81.53	15.1	81.52	81.30	-1	16,880	-0.01%
2024/04/08	21.1	81.52	46.1	82.03	81.50	-25	16,806	-0.15%
2024/04/03	55.2	80.28	26	80.10	79.50	29.2	16,733	0.17%
2024/04/02	36	80.62	36	80.44	79.80	0	16,759	0.00%
2024/04/01	54	80.51	69.8	80.42	80.30	-15.8	17,089	-0.09%
2024/03/29	37	77.92	34.5	78.40	79.90	2.5	17,103	0.01%
2024/03/28	75.4	80.09	67.1	80.24	78.00	8.3	16,942	0.05%
2024/03/27	69	79.41	79.2	79.52	80.10	-10.2	16,572	-0.06%
2024/03/26	123.5	81.85	85.3	81.73	80.40	38.2	16,326	0.23%	大買/
2024/03/25	65.4	78.84	76	79.54	80.50	-10.6	15,772	-0.07%
2024/03/22	102.3	79.23	83.1	78.97	77.00	19.2	15,718	0.12%	大買/
2024/03/21	36.7	76.92	70.4	77.19	78.70	-33.7	15,349	-0.22%
2024/03/20	44	74.17	33.1	73.90	73.70	11	15,137	0.07%
2024/03/19	72.9	73.43	71.4	73.29	73.80	1.4	15,213	0.01%
2024/03/18	62.9	70.56	74.1	70.37	72.00	-11.2	14,990	-0.07%
2024/03/15	26.2	68.09	23.3	68.14	66.20	3	14,931	0.02%
2024/03/14	5.2	67.83	23.1	68.07	67.80	-17.9	14,926	-0.12%
2024/03/13	8	67.69	34.3	68.08	68.60	-26.3	14,933	-0.18%
2024/03/12	40	68.88	42	67.98	69.00	-2	15,063	-0.01%
2024/03/11	44.8	65.41	57	65.06	65.90	-12.3	15,182	-0.08%
2024/03/08	51.1	65.12	74.2	64.85	64.10	-23.1	15,226	-0.15%
2024/03/07	13.1	66.81	27.5	67.67	66.50	-14.4	15,295	-0.09%
2024/03/06	56.6	68.40	32.1	68.32	68.00	24.5	15,203	0.16%
2024/03/05	41.1	66.96	16.3	67.02	66.20	24.8	15,135	0.16%
2024/03/04	44.7	68.12	47.5	68.41	67.60	-2.8	15,129	-0.02%
2024/03/01	46.7	68.76	36.2	69.26	68.00	10.5	15,183	0.07%
2024/02/29	98.7	69.16	146	69.04	69.10	-47.4	15,009	-0.32%	大賣/
2024/02/27	52.3	65.43	106	65.38	65.00	-53.7	14,656	-0.37%	大賣/
2024/02/26	46.1	65.31	61	66.74	65.70	-14.9	14,424	-0.10%
2024/02/23	51	62.41	25	62.02	63.20	26	14,053	0.19%
2024/02/22	88.4	62.56	25.3	62.94	61.40	63.1	14,325	0.44%
2024/02/21	64.2	65.19	50.3	65.18	64.90	13.9	14,240	0.10%
2024/02/20	31.1	63.88	34	63.84	63.70	-2.9	14,217	-0.02%
2024/02/19	62.2	63.33	54.4	63.29	62.70	7.8	14,225	0.06%
2024/02/16	80.5	60.50	74	61.05	62.40	6.5	13,967	0.05%
2024/02/15	58.3	57.22	57	57.26	58.20	1.3	13,574	0.01%
2024/02/05	33.1	53.94	43	53.81	54.20	-9.9	13,384	-0.07%
2024/02/02	60.2	54.30	22	54.85	53.80	38.2	13,305	0.29%
2024/02/01	138.5	56.35	71	55.97	55.80	67.5	13,101	0.52%	大買/
2024/01/31	86.3	55.01	121.1	55.44	56.50	-34.8	11,973	-0.29%	大賣/
2024/01/30	14.1	51.37	9	51.66	51.40	5.1	11,544	0.04%
2024/01/29	6	50.40	18	50.86	51.30	-12	11,790	-0.10%
2024/01/26	11	50.10	23	49.97	50.10	-12	12,072	-0.10%
2024/01/25	15.8	48.92	19	49.19	49.30	-3.2	12,108	-0.03%
2024/01/24	78.7	49.90	19.4	49.78	49.35	59.3	12,129	0.49%
2024/01/23	23	48.39	43.1	48.05	49.40	-20.1	12,049	-0.17%
2024/01/22	10	44.90	32	44.88	45.40	-22	11,762	-0.19%
2024/01/19	40.2	43.96	26	43.39	44.80	14.2	11,794	0.12%
2024/01/18	59.1	45.32	17.5	45.02	44.50	41.6	11,776	0.35%
2024/01/17	16	46.48	35.6	46.44	46.05	-19.6	11,885	-0.16%
2024/01/16	14	47.26	42.1	47.52	47.00	-28.1	11,894	-0.24%
2024/01/15	15.1	47.81	17.6	47.61	47.70	-2.5	11,804	-0.02%
2024/01/12	12	46.93	7	47.15	46.65	5	11,691	0.04%
2024/01/11	30.2	46.71	47	46.82	46.75	-16.8	11,629	-0.14%
2024/01/10	13.1	45.47	18.5	45.97	45.30	-5.4	11,534	-0.05%
2024/01/09	27.2	46.15	7.1	46.24	45.90	20.1	11,552	0.17%
2024/01/08	8.2	46.71	0.1	47.05	46.30	8.1	11,556	0.07%
2024/01/05	37.1	46.69	8	46.72	47.00	29.1	11,519	0.25%
2024/01/04	21.1	47.72	44.2	47.73	46.80	-23.1	11,464	-0.20%
2024/01/03	11.1	46.07	13	46.23	46.20	-1.9	11,281	-0.02%
2024/01/02	15.7	45.80	8	46.30	46.00	7.7	11,238	0.07%
2023/12/29	26	45.34	2.3	45.74	45.70	23.7	11,227	0.21%
2023/12/28	36	45.91	25	45.71	45.50	11	11,137	0.10%
2023/12/27	78.4	48.54	30.1	48.92	47.00	48.3	11,010	0.44%
2023/12/26	40	49.34	20	49.27	49.75	20	10,679	0.19%
2023/12/25	2.7	48.76	1	48.80	48.55	1.7	10,575	0.02%
2023/12/22	13	49.24	21	49.17	49.30	-8	10,530	-0.08%
2023/12/21	12	49.22	10	49.62	48.90	2	10,525	0.02%
2023/12/20	24.1	50.27	10	50.58	50.30	14.1	10,476	0.13%
2023/12/19	25.6	48.89	31.1	48.90	49.65	-5.4	10,376	-0.05%
2023/12/18	23	50.52	22.5	50.54	50.00	0.5	10,195	0.00%
2023/12/15	26.1	50.76	32	50.78	50.70	-5.9	10,119	-0.06%
2023/12/14	35	51.52	31.6	52.25	50.80	3.4	9,943	0.03%
2023/12/13	31.1	52.82	28	52.51	52.90	3.1	9,659	0.03%
2023/12/12	63.5	51.51	35	51.86	52.30	28.5	9,485	0.30%
2023/12/11	7.1	49.48	30.1	49.29	50.00	-23.1	9,087	-0.25%
2023/12/08	15	48.60	21.2	48.80	49.00	-6.2	8,929	-0.07%
2023/12/07	34	47.87	116.2	48.08	48.50	-82.2	8,813	-0.93%	大賣/
2023/12/06	104	47.79	21.3	47.85	47.70	82.7	8,501	0.97%	大買/
2023/12/05	16.1	46.19	14.1	46.54	46.35	2	8,152	0.02%
2023/12/04	26.3	46.99	37.1	47.43	47.40	-10.8	8,033	-0.13%
2023/12/01	14.1	45.41	14	45.39	45.25	0.1	7,715	0.00%
2023/11/30	18	44.90	59	45.15	45.65	-41	7,645	-0.54%
2023/11/29	58	45.90	22	45.77	45.70	36	7,511	0.48%
2023/11/28	38	44.98	34	45.20	46.30	4	7,374	0.05%
2023/11/27	7	43.68	13	44.00	43.30	-6	7,124	-0.08%
2023/11/24	19	43.77	10	43.25	43.90	9	7,070	0.13%
2023/11/22	8	42.25	23	42.22	42.25	-15	6,822	-0.22%
2023/11/21	91	41.71	155	41.51	41.45	-64	6,708	-0.95%	大賣/
2023/11/20	32	44.80	36.1	44.44	43.85	-4.1	6,209	-0.07%
2023/11/17	22	44.14	63	43.76	44.15	-41	5,946	-0.69%
2023/11/16	34.5	43.44	141.6	43.51	44.20	-107.1	5,716	-1.87%	大賣/鉅額交易
2023/11/15	34	42.71	37	43.01	42.35	-3	5,434	-0.06%
2023/11/14	40	43.04	7	43.05	43.10	33	5,312	0.62%
2023/11/13	67	42.56	31	43.38	42.90	36	5,129	0.70%
2023/11/10	12	41.83	7.2	41.96	42.30	4.8	4,956	0.10%
2023/11/09	14	42.24	24.1	42.51	42.60	-10.1	4,845	-0.21%
2023/11/08	112	42.77	43	42.56	43.05	69	4,753	1.45%	大買/
2023/11/07	31	42.94	15	42.33	42.70	16	4,667	0.34%
2023/11/06	103	41.75	35.1	41.88	42.20	68	4,507	1.51%	大買/
2023/11/03	56.5	40.29	78	40.00	40.60	-21.5	4,190	-0.51%
2023/11/02	30.5	39.19	63	37.96	39.35	-32.5	3,789	-0.86%
2023/11/01	48	36.66	35.2	36.48	37.00	12.8	3,586	0.36%
2023/10/31	39	37.31	13	37.20	35.60	26	3,460	0.75%
2023/10/30	3	35.53	5	35.83	36.00	-2	3,412	-0.06%
2023/10/27	10	36.28	11	36.35	35.60	-1	3,403	-0.03%
2023/10/26	7	36.81	2	36.65	36.45	5	3,362	0.15%
2023/10/25	17	36.40	34.3	36.10	37.85	-17.3	3,281	-0.53%
2023/10/24	1	33.50	21	34.28	34.90	-20	3,071	-0.65%
2023/10/23	10	33.74	1	34.00	33.80	9	3,113	0.29%
2023/10/20	3	32.60	21	32.65	33.55	-18	3,161	-0.57%
2023/10/19	0	0.00	4	33.24	33.55	-4	3,219	-0.12%
2023/10/18	14.3	33.28	16	33.02	33.15	-1.7	3,297	-0.05%
2023/10/17	4	33.94	0	0.00	34.10	4	3,402	0.12%
2023/10/16	2	34.95	18	34.59	34.45	-16	3,555	-0.45%
2023/10/13	11	34.02	0	0.00	34.40	11	3,924	0.28%
2023/10/12	3	34.17	0	0.00	34.20	3	4,485	0.07%
2023/10/11	5	34.10	10	34.15	33.85	-5	4,898	-0.10%
2023/10/06	1.4	34.00	1	34.00	34.00	0.4	5,169	0.01%
2023/10/05	13	34.69	17	34.71	34.15	-4	5,280	-0.08%
2023/10/04	7	34.08	4	34.80	34.00	3	5,435	0.06%
2023/10/03	46	35.16	12	35.19	34.95	34	5,481	0.62%
2023/10/02	20	34.50	17.3	34.87	35.00	2.7	5,439	0.05%
2023/09/28	5	32.70	6.3	32.45	32.95	-1.3	5,486	-0.02%
2023/09/27	2	31.28	0	0.00	31.25	2	5,511	0.04%
2023/09/26	1	32.10	1	31.70	31.95	0	5,601	0.00%
2023/09/25	6	31.62	0	0.00	31.95	6	5,730	0.10%
2023/09/22	31	30.56	0	0.00	30.85	31	5,878	0.53%
2023/09/21	0	0.00	1	30.40	30.60	-1	5,965	-0.02%
2023/09/19	1	31.00	0	0.00	30.85	1	6,266	0.02%
2023/09/18	0	0.00	1	31.60	31.20	-1	6,411	-0.02%
2023/09/15	2	31.33	3	31.30	31.30	-1	6,521	-0.02%
2023/09/13	0	0.00	5	30.40	30.40	-5	6,586	-0.08%
2023/09/12	1	30.35	5	30.45	30.45	-4	6,609	-0.06%
2023/09/11	1	30.75	0	0.00	30.75	1	6,622	0.02%
2023/09/08	0	0.00	2	31.05	30.95	-2	6,615	-0.03%
2023/09/06	0	0.00	1	31.20	31.45	-1	6,620	-0.02%
2023/09/05	1	31.35	0	0.00	31.35	1	6,628	0.02%
2023/09/04	0	0.00	12	31.20	31.40	-12	6,664	-0.18%
2023/09/01	6	30.99	1	31.10	31.10	5	6,691	0.07%
2023/08/30	27	30.40	6	30.53	30.80	21	6,688	0.31%
2023/08/29	1	29.70	11	29.89	29.90	-10	6,657	-0.15%
2023/08/28	4	29.83	13	29.83	29.80	-9	6,672	-0.13%
2023/08/25	10	30.40	0	0.00	30.25	10	6,653	0.15%
2023/08/24	12	30.58	12	30.39	30.35	0	6,646	0.00%
2023/08/23	0	0.00	9	30.38	30.55	-9	6,642	-0.14%
2023/08/22	13	30.59	18	30.73	30.70	-5	6,629	-0.08%
2023/08/21	5	31.15	2	30.95	30.90	3	6,609	0.05%
2023/08/18	5	30.65	23	30.68	30.65	-18	6,635	-0.27%
2023/08/17	18	31.75	3	31.85	32.00	15	6,596	0.23%
2023/08/16	10	31.45	23	31.27	31.40	-13	6,600	-0.20%
2023/08/15	10	31.95	3	31.85	31.70	7	6,589	0.11%
2023/08/14	4.1	31.63	36	31.58	31.25	-31.9	6,595	-0.48%
2023/08/11	0	0.00	10	32.84	32.65	-10	6,560	-0.15%
2023/08/10	21	32.50	17	32.46	32.20	4	6,519	0.06%
2023/08/09	0	33.20	2	33.68	33.25	-2	6,472	-0.03%
2023/08/08	0.1	33.95	1	34.50	33.80	-0.9	6,393	-0.01%
2023/08/07	6	34.14	18	33.81	34.75	-12	6,374	-0.19%
2023/08/04	21	34.47	0	0.00	34.30	21	6,350	0.33%
2023/08/02	22.3	34.93	32	35.33	34.60	-9.8	6,403	-0.15%
2023/08/01	2	36.25	2	36.70	36.30	0	6,296	0.00%
2023/07/31	14	36.52	0	0.00	36.80	14	6,360	0.22%
2023/07/28	4	37.09	18	36.93	36.65	-14	6,335	-0.22%
2023/07/27	3	37.85	16	37.88	37.65	-13	6,302	-0.21%
2023/07/26	13	37.84	5.2	37.97	37.80	7.8	6,289	0.12%
2023/07/25	14	37.31	20	36.72	37.35	-6	6,217	-0.10%
2023/07/24	23.1	36.83	54.6	36.64	36.40	-31.5	6,167	-0.51%
2023/07/21	124	37.45	18.6	37.24	37.25	105.4	6,100	1.73%	大買/鉅額交易
2023/07/20	28	37.19	7	37.34	37.65	21	6,078	0.35%
2023/07/19	42.1	35.18	40.1	35.36	36.05	2	5,942	0.03%
2023/07/18	134.6	36.77	127.2	35.96	35.85	7.4	5,780	0.13%	大買/大賣/
2023/07/17	67.2	39.79	95	39.99	39.80	-27.8	5,438	-0.51%
2023/07/14	134	37.44	162.3	38.14	39.05	-28.3	4,915	-0.58%	大買/大賣/
2023/07/13	92.1	35.83	95.3	35.72	35.50	-3.2	4,554	-0.07%
2023/07/12	50.2	33.74	45.2	33.96	33.55	5	4,364	0.11%
2023/07/11	82.3	33.85	24.2	33.97	34.75	58.1	4,615	1.26%
2023/07/10	68	34.62	21.1	34.57	34.80	46.9	4,627	1.01%
2023/07/07	35	33.92	18	33.64	33.95	17	4,625	0.37%
2023/07/06	52.1	34.15	71.3	34.28	33.90	-19.2	4,613	-0.42%
2023/07/05	15.2	33.01	20	32.90	32.65	-4.8	4,489	-0.11%
2023/07/04	23	32.03	6.3	31.91	32.40	16.7	4,445	0.38%
2023/07/03	19	32.59	37	32.51	32.25	-18	4,355	-0.41%
2023/06/30	33.1	32.90	61.3	32.83	32.95	-28.2	4,226	-0.67%
2023/06/29	95.2	31.98	61	31.97	31.90	34.2	4,074	0.84%
2023/06/28	93	31.73	40	31.89	31.70	53	4,040	1.31%
2023/06/27	15	31.17	5	31.15	31.05	10	3,958	0.25%
2023/06/26	10	31.47	6	30.99	31.45	4	3,861	0.10%
2023/06/21	30	30.24	12	30.45	30.65	18	3,799	0.47%
2023/06/20	5	29.94	1	29.20	29.80	4	3,794	0.11%
2023/06/19	2	29.00	1	28.95	29.10	1	3,800	0.03%
2023/06/16	1	28.90	1	29.10	28.90	0	3,933	0.00%
2023/06/12	1	28.65	1	29.05	28.70	0	4,459	0.00%
2023/06/09	6	28.53	0	0.00	28.80	6	4,521	0.13%
2023/06/08	4	28.63	0	0.00	28.20	4	4,613	0.09%
2023/06/07	0	0.00	11	29.14	29.05	-11	4,792	-0.23%
2023/06/06	2	28.85	0	0.00	28.70	2	4,962	0.04%
2023/06/05	3	28.55	1	28.45	28.45	2	5,081	0.04%
2023/06/02	11	28.34	42	28.26	28.40	-31	5,129	-0.60%
2023/06/01	3	28.10	2	28.15	28.25	1	5,273	0.02%
2023/05/31	1	27.75	0	0.00	27.75	1	5,342	0.02%
2023/05/30	7	27.77	1.2	27.71	27.65	5.8	5,490	0.11%
2023/05/26	0	0.00	4	27.50	27.50	-4	5,803	-0.07%
2023/05/24	3	27.98	2	28.28	27.75	1	6,766	0.01%
2023/05/23	1	27.75	0	0.00	27.70	1	7,104	0.01%
2023/05/22	2.2	27.80	0	0.00	27.75	2.2	7,227	0.03%
2023/05/18	4	27.33	2	27.33	27.60	2	7,280	0.03%
2023/05/17	1	27.65	3	27.55	27.45	-2	7,264	-0.03%
2023/05/15	12.5	26.63	2	26.95	26.50	10.5	7,206	0.15%
2023/05/12	1	26.00	4	26.00	26.05	-3	7,166	-0.04%
2023/05/11	1	26.00	5	26.50	25.95	-4	7,154	-0.06%
2023/05/10	1	26.50	0	0.00	26.60	1	7,124	0.01%
2023/05/09	3	26.63	0	0.00	26.45	3	7,092	0.04%
2023/05/08	13	28.21	1	28.05	27.90	12	7,012	0.17%
2023/05/05	12	28.97	11	28.85	28.80	1	6,950	0.01%
2023/05/03	3	28.12	0	0.00	27.90	3	6,845	0.04%
2023/04/27	0	0.00	1	27.35	27.30	-1	6,769	-0.01%
2023/04/26	33	27.65	2	27.50	27.70	31	6,743	0.46%
2023/04/25	47	28.26	15	27.42	27.50	32	6,720	0.48%
2023/04/24	1	27.95	4	27.98	28.30	-3	6,647	-0.05%
2023/04/21	9	27.84	0	0.00	27.80	9	6,624	0.14%
2023/04/20	5	27.86	54	28.31	27.60	-49	6,556	-0.75%
2023/04/19	55	29.11	1	28.65	28.65	54	6,461	0.84%
2023/04/18	19	29.11	18	28.76	28.65	1	6,400	0.02%
2023/04/17	17	29.39	2	29.10	29.10	15	6,315	0.24%
2023/04/14	35	30.75	143	30.13	30.00	-108	6,188	-1.75%	大賣/鉅額交易
2023/04/13	34	30.39	29	30.78	31.05	5	5,804	0.09%
2023/04/12	7	29.69	1	29.75	29.70	6	5,582	0.11%
2023/04/11	10	29.27	1	29.30	29.25	9	5,475	0.16%
2023/04/10	23	28.88	0	0.00	28.80	23	5,411	0.43%
2023/04/07	5	28.20	10	28.40	28.10	-5	5,324	-0.09%
2023/04/06	10	27.93	1	28.00	27.90	9	5,281	0.17%
2023/03/31	1	28.20	0	0.00	28.20	1	5,251	0.02%
2023/03/30	2	27.75	4	27.71	27.70	-2	5,214	-0.04%
2023/03/29	3.3	27.39	1	27.35	27.30	2.3	5,197	0.04%
2023/03/28	5.2	27.76	1.1	27.88	27.75	4.1	5,141	0.08%
2023/03/27	0	28.00	49	28.10	28.40	-49	5,077	-0.96%
2023/03/24	8.2	28.25	10	28.15	28.15	-1.9	5,000	-0.04%
2023/03/23	35.3	29.35	4	29.30	28.95	31.3	4,909	0.64%
2023/03/22	3	29.00	12	29.02	28.75	-9	4,787	-0.19%
2023/03/21	32	29.08	14	28.93	29.25	18	4,700	0.38%
2023/03/20	60	29.67	21.1	29.85	29.70	38.9	4,559	0.85%
2023/03/17	8	28.04	2	27.80	27.90	6	4,305	0.14%
2023/03/16	40	27.92	24	27.74	27.75	16	4,261	0.38%
2023/03/15	17	27.99	27	28.22	27.45	-10	4,171	-0.24%
2023/03/14	27	28.64	0	0.00	28.35	27	4,005	0.67%
2023/03/13	42.2	28.92	20	28.56	28.85	22.2	3,949	0.56%
2023/03/10	63.1	29.05	170	28.55	29.55	-106.9	3,833	-2.79%	大賣/鉅額交易
2023/03/09	26.1	31.94	21	30.59	30.45	5.1	3,601	0.14%
2023/03/08	8	31.80	13	32.10	32.40	-5	3,379	-0.15%
2023/03/07	1	31.60	5.6	31.55	31.50	-4.6	3,232	-0.14%
2023/03/06	6	31.85	12	31.47	31.25	-6	3,156	-0.19%
2023/03/03	23.1	31.35	11	31.59	31.10	12.1	2,992	0.40%
2023/03/02	51	31.39	20	31.33	31.35	31	2,894	1.07%
2023/03/01	119	31.16	28	31.04	31.40	91	2,740	3.32%	大買/
2023/02/24	27	30.26	16	30.37	30.75	11	2,554	0.43%
2023/02/23	44	30.73	62	30.47	30.80	-18	2,417	-0.74%
2023/02/22	77	29.26	78	29.26	29.65	-1	1,919	-0.05%
2023/02/21	40	27.73	25.2	27.75	28.00	14.9	1,416	1.05%
2023/02/20	3	26.43	73.3	26.76	27.00	-70.3	1,041	-6.75%
2023/02/17	1	24.45	0	24.60	24.55	1	916	0.10%
2023/02/16	43	24.09	5	23.90	23.75	38	875	4.34%
2023/02/09	1	23.55	0	0.00	23.60	1	785	0.13%
2023/02/08	1	23.50	0	0.00	23.55	1	782	0.13%
2023/02/07	0	0.00	3	23.77	23.75	-3	771	-0.39%
2023/02/06	4	23.65	7	23.58	23.60	-3	755	-0.40%
2023/02/03	0.1	22.95	0	0.00	23.00	0.1	730	0.01%
2023/02/02	1.2	23.10	0	0.00	23.10	1.2	721	0.17%
2023/01/30	1	22.40	0	0.00	22.40	1	718	0.14%
2023/01/17	1	21.75	0	0.00	21.80	1	701	0.14%
2023/01/10	2	22.13	0	0.00	22.15	2	681	0.29%
2023/01/06	1	21.90	0	0.00	21.95	1	675	0.15%
2023/01/04	0	0.00	2	21.60	21.60	-2	680	-0.29%
2022/12/22	0	0.00	0.1	22.50	22.60	-0.1	647	-0.01%
2022/12/20	1	22.35	0	0.00	22.10	1	643	0.16%
2022/12/15	0	0.00	3	22.80	22.70	-3	647	-0.46%
2022/12/14	0	0.00	30	22.40	22.50	-30	640	-4.68%
2022/12/12	0	0.00	5	22.40	22.40	-5	642	-0.78%
2022/12/09	6	23.23	9	22.98	22.90	-3	641	-0.47%
2022/12/08	1	22.95	0	0.00	22.85	1	621	0.16%
2022/12/07	59	22.64	24	22.50	22.65	35	609	5.74%
2022/12/06	3	22.25	0	0.00	22.10	3	591	0.51%
2022/12/05	0	0.00	2	22.30	22.95	-2	580	-0.34%
2022/11/29	0	0.00	1	20.90	20.85	-1	542	-0.18%
2022/11/17	0	20.80	0	0.00	20.95	0	784	0.00%
2022/11/15	10	21.08	1	20.85	21.30	9	946	0.95%
2022/11/14	0	0.00	1	20.55	20.65	-1	964	-0.10%
2022/11/11	0	0.00	1	20.20	20.10	-1	985	-0.10%
2022/11/10	0	0.00	1	20.00	20.10	-1	995	-0.10%
2022/11/07	0	0.00	1	19.85	20.00	-1	1,074	-0.09%
2022/11/03	1	19.60	0	0.00	19.50	1	1,066	0.09%
2022/11/02	1	19.15	0	0.00	19.20	1	1,061	0.09%
2022/10/26	0	0.00	5	19.89	20.20	-5	1,025	-0.49%
2022/10/24	0.1	18.70	0	0.00	18.40	0.1	1,011	0.01%
2022/10/21	0	0.00	1	18.60	18.50	-1	1,016	-0.10%
2022/10/20	0.1	18.55	0	0.00	18.40	0.1	1,024	0.00%
2022/10/14	0	19.20	0	0.00	19.20	0	1,028	0.00%
2022/10/13	1	18.30	0	0.00	18.40	1	1,031	0.10%
2022/10/05	2	20.00	0	0.00	19.90	2	1,010	0.20%
2022/10/04	0	0.00	4	20.15	20.20	-4	1,006	-0.40%
2022/09/30	0	0.00	1	19.90	20.15	-1	1,004	-0.10%
2022/09/29	1	20.20	3	20.30	20.10	-2	1,005	-0.20%
2022/09/27	0	0.00	1	20.80	20.80	-1	997	-0.10%
2022/09/26	1	21.00	0	0.00	20.80	1	995	0.10%
2022/09/16	1	22.65	0	0.00	22.60	1	978	0.10%
2022/09/12	0	0.00	1	22.05	22.05	-1	968	-0.10%
2022/09/06	0	0.00	3	21.70	21.70	-3	960	-0.31%
2022/09/05	1	21.85	0	0.00	21.85	1	952	0.11%
2022/09/02	0	0.00	1	22.95	23.05	-1	928	-0.11%
2022/09/01	1.1	22.86	1	22.80	22.75	0.1	917	0.01%
2022/08/31	0	0.00	1	23.15	23.30	-1	888	-0.11%
2022/08/30	1	23.60	10	23.88	23.65	-9	863	-1.04%
2022/08/29	5	23.65	9	23.16	23.80	-4	819	-0.49%
2022/08/26	5	23.65	3	23.73	23.65	2	752	0.27%
2022/08/25	1.6	23.49	0	23.65	23.65	1.6	689	0.23%
2022/08/24	3	23.63	11	23.90	23.45	-8	667	-1.20%
2022/08/23	1	23.60	174	23.36	23.55	-173	628	-27.51%	大賣/鉅額交易
2022/08/22	47	23.72	213	23.46	23.60	-166	580	-28.59%	大賣/鉅額交易
2022/08/19	6	22.47	1	22.25	22.35	5	454	1.10%
2022/08/18	23	22.00	1	21.80	21.80	22	416	5.28%
2022/08/17	30	21.35	0	0.00	21.35	30	380	7.89%
2022/08/16	66	21.78	4.5	21.58	21.75	61.5	366	16.77%
2022/08/15	2	20.65	24	20.97	21.55	-22	321	-6.84%
2022/08/12	0	0.00	1	19.60	19.60	-1	283	-0.35%
2022/08/10	0.1	19.15	0	0.00	19.05	0.1	280	0.02%
2022/08/09	0	0.00	1	18.95	18.95	-1	282	-0.35%
2022/08/08	1	18.90	0	0.00	19.00	1	287	0.35%
2022/08/03	1	18.95	0	0.00	18.90	1	307	0.33%
2022/07/29	0	0.00	2	19.10	19.15	-2	319	-0.63%
2022/07/28	1	19.60	0	0.00	19.65	1	319	0.31%
2022/07/27	1	19.10	0	0.00	19.85	1	316	0.32%
2022/07/26	0	0.00	1	19.15	19.10	-1	311	-0.32%
2022/07/25	0	0.00	2	18.80	18.95	-2	311	-0.64%
2022/07/22	1	18.45	0	0.00	18.40	1	315	0.32%
2022/07/21	0	18.40	0	0.00	18.35	0	323	0.00%
2022/07/15	1	17.50	30	17.32	17.45	-29	346	-8.37%
2022/07/12	1	17.00	0	0.00	16.80	1	368	0.28%
2022/07/11	0	17.40	5	17.37	17.25	-5	374	-1.33%
2022/07/06	1	16.80	0	0.00	16.75	1	389	0.26%
2022/07/05	5	17.30	0	0.00	17.25	5	408	1.23%
2022/07/04	2	16.98	0	0.00	16.90	2	429	0.47%
2022/07/01	2	16.95	0	0.00	16.75	2	453	0.44%
2022/06/30	1	17.75	0	0.00	17.70	1	468	0.21%
2022/06/29	13	18.25	0	0.00	18.20	13	467	2.78%
2022/06/22	1.1	18.39	6	18.75	18.35	-4.9	495	-0.99%
2022/06/21	0.2	19.22	0	0.00	19.00	0.2	496	0.04%
2022/06/20	0	19.15	70	19.44	18.80	-70	512	-13.66%
2022/06/15	1	19.90	0	0.00	19.95	1	553	0.18%
2022/06/09	0	0.00	0.1	20.60	20.60	-0.1	572	-0.02%
2022/05/24	1	19.85	0	0.00	19.90	1	670	0.15%
2022/05/19	0	20.00	0	0.00	20.05	0	684	0.00%
2022/05/17	1	19.80	6	19.85	19.90	-5	687	-0.73%
2022/05/12	1	20.25	0	0.00	20.05	1	688	0.15%
2022/05/09	1	20.75	1	20.35	20.35	0	680	0.00%
2022/05/05	1	21.10	0	0.00	21.10	1	681	0.15%
2022/05/04	2	21.25	0	0.00	21.10	2	682	0.29%
2022/04/29	15	21.22	0	0.00	21.45	15	695	2.16%
2022/04/28	13	21.50	1	21.40	21.35	12	696	1.72%
2022/04/27	38	20.74	3	20.60	20.95	35	693	5.05%
2022/04/26	0	0.00	2	21.15	21.05	-2	689	-0.29%
2022/04/25	1	21.15	1	21.05	21.05	0	691	0.00%
2022/04/19	0	0.00	1	22.00	22.25	-1	684	-0.15%
2022/04/18	1	21.85	0	0.00	21.70	1	689	0.15%
2022/04/15	1	22.40	1	22.60	22.45	0	686	0.00%
2022/04/13	21	22.20	0	0.00	22.30	21	705	2.98%
2022/04/12	1	22.15	0	0.00	22.25	1	715	0.14%
2022/04/11	2	22.60	2	23.05	22.50	0	798	0.00%
2022/04/08	0	0.00	100	22.54	22.85	-100	829	-12.06%
2022/04/07	1	22.75	0	0.00	22.10	1	815	0.12%
2022/04/06	0	22.28	4	22.29	22.45	-4	792	-0.50%
2022/03/30	5	21.90	0	0.00	22.10	5	811	0.62%
2022/03/28	1	21.50	0	0.00	21.65	1	816	0.12%
2022/03/25	6	22.05	0	0.00	21.90	6	821	0.73%
2022/03/24	11	21.74	1	21.75	21.70	10	828	1.21%
2022/03/23	25	22.01	100	21.92	22.05	-75	826	-9.07%
2022/03/22	39	22.25	0	0.00	22.20	39	820	4.75%
2022/03/21	5	21.26	0	0.00	21.20	5	799	0.63%
2022/03/17	0	0.00	0.7	20.75	20.80	-0.7	899	-0.08%
2022/03/16	0	20.40	0	20.90	20.40	0	902	0.00%
2022/03/14	50	21.20	0	0.00	21.15	50	895	5.58%
2022/03/11	2	20.65	0	0.00	20.70	2	887	0.23%
2022/03/10	0	0.00	4	21.03	20.80	-4	882	-0.45%
2022/03/04	0.1	21.30	0	0.00	21.10	0.1	865	0.01%
2022/02/25	4	20.18	0.1	20.35	20.30	3.9	875	0.45%
2022/02/24	0.1	20.45	0	0.00	20.35	0.1	865	0.01%
2022/02/23	0	0.00	2	20.90	20.90	-2	857	-0.23%
2022/02/18	0	0.00	5	21.39	21.45	-5	871	-0.57%
2022/02/14	2	21.35	2	21.70	21.40	0	917	0.00%
2022/02/11	0	0.00	3	22.00	21.90	-3	952	-0.32%
2022/02/10	0	0.00	3	21.60	21.60	-3	956	-0.31%
2022/02/08	0	21.30	2	20.95	21.40	-2	955	-0.21%
2022/02/07	0	0.00	6	20.95	20.80	-6	955	-0.63%
2022/01/26	1	20.25	0	0.00	20.35	1	964	0.10%
2022/01/25	1	20.50	0	0.00	20.20	1	966	0.10%
2022/01/24	100	20.48	1	20.25	20.50	99	966	10.24%
2022/01/21	54	21.18	1	21.05	21.05	53	954	5.55%
2022/01/20	0	21.30	0	0.00	21.30	0	951	0.01%
2022/01/19	1	21.25	1	21.25	21.25	0	958	0.00%
2022/01/18	0	0.00	2	21.60	21.40	-2	955	-0.21%
2022/01/14	5	21.35	5	21.30	21.35	0	949	0.00%
2022/01/12	3	21.90	0	0.00	21.95	3	935	0.32%
2022/01/11	2	22.13	1	22.00	21.80	1	932	0.11%
2022/01/10	0	0.00	1	22.20	22.30	-1	924	-0.11%
2022/01/07	5	22.10	0	0.00	21.90	5	921	0.54%
2022/01/06	26	22.48	2	22.40	22.40	24	918	2.61%
2022/01/05	13	22.50	2	22.98	22.60	11	912	1.21%
2022/01/04	7	23.28	5	22.90	22.70	2	908	0.22%
2022/01/03	7	23.10	1	22.80	23.10	6	816	0.74%
2021/12/28	0	0.00	2	21.90	21.70	-2	775	-0.26%
2021/12/27	0	0.00	1	22.05	21.85	-1	786	-0.13%
2021/12/24	0	0.00	1	21.95	21.70	-1	785	-0.13%
2021/12/23	0	0.00	2	21.35	21.40	-2	757	-0.26%
2021/12/20	1	21.65	1	21.75	21.65	0	748	0.00%
2021/12/14	1	20.75	0	0.00	20.75	1	707	0.14%
2021/12/13	0	0.00	2	21.28	21.40	-2	700	-0.29%
2021/12/08	0	0.00	1	20.75	20.70	-1	616	-0.16%
2021/11/30	0	0.00	1	20.65	20.60	-1	722	-0.14%
2021/11/29	2	20.18	0	0.00	20.30	2	745	0.27%
2021/11/26	1	20.35	0	0.00	20.25	1	747	0.13%
2021/11/18	6	20.62	0	0.00	20.45	6	879	0.68%
2021/11/17	1	20.50	0	0.00	20.50	1	887	0.11%
2021/11/16	1	20.75	0	0.00	20.70	1	885	0.11%
2021/11/15	7	20.91	0	0.00	20.80	7	894	0.78%
2021/11/11	2	21.70	1	21.95	21.65	1	902	0.11%
2021/11/10	1	22.65	13.2	22.45	22.40	-12.2	908	-1.34%
2021/11/09	0	0.00	3	20.85	20.85	-3	876	-0.34%
2021/11/04	1	21.20	0	0.00	20.95	1	923	0.11%
2021/11/02	1	20.80	0	0.00	20.95	1	926	0.11%
2021/10/27	0	0.00	2	21.48	21.65	-2	963	-0.21%
2021/10/20	0	0.00	0	20.85	20.85	0	1,086	0.00%
2021/10/18	4	20.66	1.3	20.79	20.85	2.7	1,161	0.23%
2021/10/14	1	20.15	3	20.15	20.15	-2	1,246	-0.16%
2021/10/07	0	0.00	1	21.15	21.15	-1	1,342	-0.07%
2021/10/06	2	21.15	2	20.50	20.50	0	1,377	0.00%
2021/10/05	2	20.50	1	20.80	20.95	1	1,423	0.07%
2021/10/04	2	21.50	6	21.76	21.10	-4	1,452	-0.28%
2021/10/01	1	22.30	0	0.00	22.20	1	1,554	0.06%
2021/09/29	5	22.45	0	0.00	22.40	5	1,631	0.31%
2021/09/28	0	0.00	1	23.05	23.05	-1	1,645	-0.06%
2021/09/27	0	0.00	1	23.10	23.00	-1	1,662	-0.06%
2021/09/24	5	22.95	0	0.00	22.90	5	1,733	0.29%
2021/09/22	10	22.65	0	0.00	22.65	10	1,828	0.55%
2021/09/15	9	22.89	0.6	23.20	23.30	8.4	1,877	0.45%
2021/09/10	9	23.44	0	0.00	23.15	9	1,964	0.46%
2021/09/09	10	22.55	0	0.00	22.95	10	2,007	0.50%
2021/09/08	13	22.63	0	0.00	22.50	13	2,022	0.64%
2021/09/07	5	22.70	1	22.70	22.70	4	2,058	0.19%
2021/09/06	21.2	23.05	0	0.00	22.90	21.2	2,064	1.03%
2021/09/03	12	23.50	4	23.34	23.40	8	2,064	0.39%
2021/09/02	1	25.20	0	0.00	24.90	1	2,018	0.05%
2021/09/01	8	25.25	2	25.30	25.15	6	2,026	0.30%
2021/08/31	0	0.00	2	24.95	25.25	-2	2,059	-0.10%
2021/08/30	3	25.08	0.2	24.90	24.70	2.8	2,088	0.13%
2021/08/27	5	24.77	1	24.75	24.80	4	2,115	0.19%
2021/08/26	1.1	24.00	0	0.00	24.00	1.1	2,126	0.05%
2021/08/25	1	24.45	0	0.00	24.55	1	2,168	0.05%
2021/08/24	2	24.35	3	24.22	24.30	-1	2,183	-0.05%
2021/08/19	0.5	22.70	2	23.23	22.95	-1.5	2,313	-0.06%
2021/08/18	4	22.05	0	0.00	22.85	4	2,347	0.17%
2021/08/17	2	22.30	1	23.30	22.60	1	2,479	0.04%
2021/08/12	0	0.00	1	23.45	23.40	-1	3,182	-0.03%
2021/08/10	3	22.68	1	22.90	22.55	2	3,404	0.06%
2021/08/09	1	23.25	60	23.36	23.25	-59	3,511	-1.68%
2021/08/06	1	23.65	0	0.00	23.55	1	3,578	0.03%
2021/08/05	34.3	23.71	0	0.00	23.60	34.3	3,647	0.94%
2021/08/02	0	0.00	4	23.95	24.20	-4	4,015	-0.10%
2021/07/30	0	0.00	1	24.70	24.40	-1	4,071	-0.02%
2021/07/29	0	0.00	1	24.00	23.90	-1	4,140	-0.02%
2021/07/28	1	23.70	10	23.77	23.55	-9	4,210	-0.21%
2021/07/27	0	0.00	11	24.72	24.55	-11	4,327	-0.25%
2021/07/26	1	25.10	1	25.60	25.05	0	4,441	0.00%
2021/07/23	3	25.45	16	25.59	25.70	-13	4,507	-0.29%
2021/07/22	5	24.72	12.1	25.15	24.70	-7.1	4,637	-0.15%
2021/07/21	4	24.88	1	25.45	24.50	3	4,674	0.06%
2021/07/19	2	25.33	1	25.50	25.15	1	4,839	0.02%
2021/07/16	1	25.30	0.7	24.95	25.00	0.3	5,026	0.01%
2021/07/14	1	23.75	5	23.68	23.75	-4	5,244	-0.08%
2021/07/13	7	24.04	1	24.55	23.90	6	5,507	0.11%
2021/07/12	12	24.72	5	24.79	24.65	7	5,607	0.12%
2021/07/09	9	25.81	0	0.00	25.65	9	5,740	0.16%
2021/07/08	93	26.44	6	26.27	26.35	87	5,984	1.45%
2021/07/07	5	25.60	12	25.55	25.80	-7	6,059	-0.12%
2021/07/06	0	0.00	2	24.88	24.90	-2	6,197	-0.03%
2021/07/05	1	24.20	40	24.69	24.55	-39	6,387	-0.61%
2021/07/02	0	0.00	2	24.75	24.70	-2	6,671	-0.03%
2021/07/01	10	25.00	17	25.36	25.10	-7	6,853	-0.10%
2021/06/29	4	23.81	4	24.20	23.70	0	7,109	0.00%
2021/06/28	1	24.30	16	24.31	24.30	-15	7,309	-0.21%
2021/06/24	0	0.00	5	25.00	24.80	-5	7,937	-0.06%
2021/06/23	3	24.52	2	24.50	24.45	1	8,166	0.01%
2021/06/22	2.4	24.75	3	24.47	24.30	-0.6	8,728	-0.01%
2021/06/21	5.2	25.34	0	0.00	24.85	5.2	8,757	0.06%
2021/06/18	17	25.43	10	25.41	25.80	7	8,809	0.08%
2021/06/16	0	0.00	15	24.25	24.15	-15	9,232	-0.16%
2021/06/15	0	0.00	0	25.35	25.05	0	9,247	0.00%
2021/06/11	2	25.43	1	25.60	25.35	1	9,363	0.01%
2021/06/10	5	25.30	6.1	25.31	25.35	-1.1	9,460	-0.01%
2021/06/08	3	25.70	0	0.00	25.90	3	9,773	0.03%
2021/06/07	3	24.95	7	25.10	25.10	-4	9,864	-0.04%
2021/06/04	8	26.19	9	26.06	26.00	-1	9,984	-0.01%
2021/06/03	8	26.69	14.1	26.77	26.55	-6.1	10,442	-0.06%
2021/06/02	2	27.08	29	26.85	26.80	-27	10,555	-0.26%
2021/06/01	4	27.59	2	27.70	27.75	2	10,658	0.02%
2021/05/28	7	27.40	11	27.38	27.30	-4	11,166	-0.04%
2021/05/27	1	27.80	2	27.73	27.75	-1	11,596	-0.01%
2021/05/26	1	27.90	6	27.93	27.60	-5	12,049	-0.04%
2021/05/25	77	28.28	12	27.80	27.60	65	12,549	0.52%
2021/05/24	62	29.77	54	29.47	29.30	8	12,871	0.06%
2021/05/21	41	29.26	60.3	30.18	30.05	-19.3	13,036	-0.15%
2021/05/20	79	29.97	25	28.98	28.05	54	12,903	0.42%
2021/05/19	31	28.43	12	29.06	29.25	19	12,584	0.15%
2021/05/18	2	25.40	13	26.33	26.60	-11	12,507	-0.09%
2021/05/17	3.1	24.43	3	24.97	24.20	0.1	12,434	0.00%
2021/05/14	8	27.04	11	26.91	26.85	-3	12,309	-0.02%
2021/05/13	2	27.85	13	28.10	27.30	-11	12,235	-0.09%
2021/05/12	5	30.55	6	28.03	28.00	-1	12,160	-0.01%
2021/05/11	15	29.51	1	28.80	29.50	14	12,011	0.12%
2021/05/10	22	31.01	6	31.67	31.80	16	11,903	0.13%
2021/05/07	6	30.41	0	0.00	30.15	6	11,803	0.05%
2021/05/06	5	29.70	1	30.80	30.85	4	11,749	0.03%
2021/05/04	4	28.63	23	29.03	29.30	-19	11,598	-0.16%
2021/05/03	6	30.53	6.3	31.14	29.95	-0.3	11,451	0.00%
2021/04/29	8	32.36	0.1	32.50	31.25	7.9	11,321	0.07%
2021/04/28	23	32.11	50.1	31.67	32.50	-27.1	11,253	-0.24%
2021/04/27	1	32.50	1	32.81	32.50	0	11,125	0.00%
2021/04/26	10	33.05	11	33.19	32.90	-1	11,095	-0.01%
2021/04/23	5	33.49	20	32.80	33.20	-15	11,097	-0.14%
2021/04/22	13	33.97	17	33.93	32.75	-4	10,968	-0.04%
2021/04/21	4	35.65	21	35.42	35.05	-17	10,747	-0.16%
2021/04/20	22	35.80	44.9	35.53	35.55	-22.9	10,647	-0.21%
2021/04/19	39	36.98	20	36.25	35.50	19	10,523	0.18%
2021/04/16	30	38.06	12.3	38.25	38.60	17.7	10,280	0.17%
2021/04/15	17.3	37.86	18	38.17	37.15	-0.7	10,154	-0.01%
2021/04/14	45	37.39	48.7	35.38	36.50	-3.7	9,986	-0.04%
2021/04/13	48	38.74	345.4	37.92	37.60	-297.4	9,760	-3.05%	大賣/鉅額交易
2021/04/12	41	38.96	134	38.91	39.60	-93	9,620	-0.97%	大賣/
2021/04/09	64.7	37.87	22	38.29	37.80	42.7	9,568	0.45%
2021/04/08	13.1	39.07	40	39.09	38.85	-26.9	9,382	-0.29%
2021/04/07	50	41.54	66	40.84	40.40	-16	9,126	-0.18%
2021/04/06	66	41.33	63.1	41.49	41.75	2.9	8,950	0.03%
2021/04/01	60	40.63	31.2	40.62	40.65	28.8	8,784	0.33%
2021/03/31	34	39.90	37.1	40.14	40.20	-3.1	8,610	-0.04%
2021/03/30	43.3	39.40	9	39.25	39.15	34.3	8,380	0.41%
2021/03/29	48	37.17	47.1	37.62	39.00	0.9	8,081	0.01%
2021/03/26	35	36.33	64	36.21	36.10	-29	7,749	-0.37%
2021/03/25	52	36.13	24	35.81	35.45	28	7,539	0.37%
2021/03/24	0	0.00	2	34.20	34.25	-2	6,973	-0.03%
2021/03/23	8	34.29	23	34.02	34.40	-15	6,926	-0.22%
2021/03/22	12	33.51	34	33.63	33.80	-22	6,838	-0.32%
2021/03/19	24	35.41	12	34.90	34.05	12	6,755	0.18%
2021/03/18	7	33.74	13	33.78	33.90	-6	6,362	-0.09%
2021/03/17	19	34.05	2	34.00	34.20	17	6,318	0.27%
2021/03/16	8	33.78	6	33.48	33.25	2	6,196	0.03%
2021/03/15	0	0.00	718.5	34.18	34.20	-718.5	6,118	-11.74%	大賣/鉅額交易
2021/03/12	7	34.82	6	34.76	34.20	1	5,990	0.02%
2021/03/11	9	34.18	5	34.28	34.00	4	5,805	0.07%
2021/03/10	13	34.02	16.1	34.00	34.40	-3.1	5,726	-0.05%
2021/03/09	33	34.08	29	33.95	33.45	4	5,608	0.07%
2021/03/08	10	31.65	10	31.60	32.55	0	5,133	0.00%
2021/03/05	2	33.35	3	32.67	31.80	-1	5,107	-0.02%
2021/03/04	28	33.21	82	33.32	33.15	-54	5,067	-1.07%
2021/03/03	69	32.28	80	31.10	32.10	-11	4,643	-0.24%
2021/03/02	21	32.47	12	31.88	31.80	9	4,524	0.20%
2021/02/26	44	31.75	47.6	32.01	33.00	-3.6	4,097	-0.09%
2021/02/25	17	31.17	8	30.47	30.00	9	3,650	0.25%
2021/02/24	12	29.25	12	29.50	30.60	0	3,139	0.00%
2021/02/23	24	27.85	50	27.28	27.85	-26	2,717	-0.96%
2021/02/22	50	27.00	6.1	27.00	27.00	43.9	2,477	1.77%
2021/02/19	0	0.00	1.3	24.50	24.55	-1.3	2,530	-0.05%
2021/02/18	40	24.32	1.2	23.90	23.85	38.8	2,604	1.49%
2021/02/17	1	22.80	0	0.00	23.30	1	2,590	0.04%
2021/02/05	0	0.00	8	22.32	22.30	-8	2,580	-0.31%
2021/02/04	1	22.30	0	0.00	22.30	1	2,656	0.04%
2021/02/02	0	0.00	1	22.15	22.45	-1	2,710	-0.04%
2021/01/28	0	0.00	2	22.50	22.45	-2	2,778	-0.07%
2021/01/27	0	0.00	2	23.00	22.75	-2	2,791	-0.07%
2021/01/25	0	0.00	3	23.10	23.10	-3	2,857	-0.10%
2021/01/22	0	0.00	1	22.75	22.70	-1	2,882	-0.03%
2021/01/18	5	24.30	0	0.00	24.35	5	3,152	0.16%
2021/01/15	0	0.00	1	23.50	23.80	-1	3,117	-0.03%
2021/01/14	0	0.00	0.1	23.30	23.40	-0.1	3,142	0.00%
2021/01/07	0	0.00	0.1	23.35	23.35	-0.1	4,156	0.00%
2021/01/06	1	23.25	2.2	23.68	23.35	-1.2	4,327	-0.03%
2021/01/05	0	0.00	0.1	24.10	24.20	-0.1	4,391	0.00%
2021/01/04	3	24.77	0	0.00	24.45	3	4,766	0.06%
2020/12/31	0	0.00	2	23.50	23.35	-2	4,757	-0.04%
2020/12/29	2	22.58	1	22.75	22.75	1	4,705	0.02%
2020/12/28	2	22.25	1	22.30	22.20	1	4,701	0.02%
2020/12/21	7	22.59	0	0.00	22.20	7	4,647	0.15%
2020/12/15	1	21.80	0	0.00	21.75	1	4,677	0.02%
2020/12/14	1	21.90	0	0.00	22.05	1	4,666	0.02%
2020/12/10	1	21.80	0	0.00	21.65	1	4,636	0.02%
2020/12/03	1	22.90	1	22.65	22.55	0	4,517	0.00%
2020/12/01	0	0.00	4	24.25	23.55	-4	4,436	-0.09%
2020/11/30	7	24.18	2.2	24.21	24.40	4.8	4,322	0.11%
2020/11/25	0	0.00	1	24.00	23.70	-1	4,090	-0.02%
2020/11/23	0	0.00	1	23.00	23.00	-1	3,985	-0.03%
2020/11/18	2	24.50	15	23.74	23.85	-13	3,848	-0.34%
2020/11/17	0	0.00	6	23.55	24.00	-6	3,669	-0.16%
2020/11/12	0	0.00	5	23.00	22.60	-5	3,474	-0.14%
2020/11/11	0	0.00	1	22.55	22.50	-1	3,389	-0.03%
2020/11/09	3	22.70	0	0.00	22.30	3	3,335	0.09%
2020/11/06	5	21.50	0	0.00	22.30	5	3,283	0.15%
2020/11/04	0	0.00	13	21.50	21.80	-13	3,221	-0.40%
2020/11/03	2	22.35	0	0.00	21.85	2	3,194	0.06%
2020/11/02	4	21.88	1	21.80	21.95	3	3,154	0.10%
2020/10/30	2	21.95	4	21.60	21.60	-2	3,118	-0.06%
2020/10/29	1.7	22.35	3	21.78	22.25	-1.3	3,079	-0.04%
2020/10/28	1	22.15	2	22.10	22.10	-1	3,036	-0.03%
2020/10/27	12	22.51	0	0.00	22.70	12	3,002	0.40%
2020/10/26	5	23.24	3	23.10	22.45	2	2,888	0.07%
2020/10/23	1	21.50	0	0.00	21.90	1	2,690	0.04%
2020/10/22	0	0.00	5	22.03	21.85	-5	2,637	-0.19%
2020/10/21	2	22.05	30	22.26	22.45	-28	2,580	-1.09%
2020/10/20	45	23.37	36	23.17	22.90	9	2,433	0.37%
2020/10/19	1	22.90	0	0.00	23.05	1	2,286	0.04%
2020/10/16	31	23.45	28	23.74	23.60	3	2,140	0.14%
2020/10/15	14	22.99	1	23.15	22.50	13	1,785	0.73%
2020/10/14	10	21.63	14	21.85	21.90	-4	1,459	-0.27%
2020/10/13	8	20.41	46	20.25	20.25	-38	1,289	-2.95%
2020/10/12	1,229	20.08	3,447.3	20.01	21.25	-2,218.3	1,169	-189.60%	大買/大賣/鉅額交易
2020/10/08	2,226	19.45	10	19.21	19.45	2,216	746	296.72%	大買/鉅額交易
2020/10/07	13	17.84	0	0.00	17.70	13	611	2.12%
2020/10/06	9	17.46	0	0.00	17.40	9	588	1.53%
2020/10/05	5	17.40	1	17.35	17.45	4	587	0.68%
2020/09/29	0	0.00	2	17.10	16.75	-2	558	-0.36%
2020/09/28	0	0.00	2	16.70	16.90	-2	554	-0.36%
2020/09/25	6	16.69	8	16.59	16.55	-2	550	-0.36%
2020/09/24	11	16.76	10	16.80	16.55	1	549	0.18%
2020/09/22	2	17.30	5	17.38	17.40	-3	526	-0.57%
2020/09/21	4	17.51	10	17.19	17.30	-6	504	-1.19%
2020/09/18	0	0.00	4	16.73	16.85	-4	453	-0.88%
2020/09/11	0	0.00	9	16.43	16.50	-9	436	-2.06%
2020/09/10	0	0.00	8	15.94	15.80	-8	417	-1.92%
2020/09/09	1	15.70	0	0.00	15.85	1	420	0.24%
2020/09/08	0	0.00	1	16.00	15.90	-1	419	-0.24%
2020/09/04	0	0.00	10	15.35	15.45	-10	409	-2.44%
2020/09/03	1	15.45	0	0.00	15.35	1	411	0.24%
2020/08/31	0	0.00	0.1	15.80	15.60	-0.1	423	-0.03%
2020/08/27	0	0.00	2	15.50	15.65	-2	425	-0.47%
2020/08/26	0	0.00	0.1	15.65	15.50	-0.1	422	-0.03%
2020/08/20	0	0.00	16	15.29	15.10	-16	433	-3.69%
2020/08/18	1	15.65	0	0.00	15.65	1	427	0.23%
2020/08/17	0	0.00	1	15.80	15.85	-1	432	-0.23%
2020/08/13	0	0.00	1	15.80	15.75	-1	433	-0.23%
2020/08/10	1	16.40	0	0.00	16.35	1	467	0.21%
2020/08/03	0	0.00	3	15.55	15.55	-3	490	-0.61%
2020/07/31	0	0.00	2	15.75	15.75	-2	495	-0.40%
2020/07/23	1	16.50	0	0.00	16.35	1	604	0.17%
2020/07/21	1	16.20	0	0.00	16.30	1	610	0.16%
2020/07/17	2	16.40	0	0.00	16.40	2	605	0.33%
2020/07/15	1	17.00	0	0.00	16.95	1	591	0.17%
2020/07/10	1	16.85	0	0.00	16.95	1	596	0.17%
2020/06/23	0	0.00	5	18.10	17.70	-5	586	-0.85%
2020/06/12	0	0.00	5	16.70	16.90	-5	706	-0.71%
2020/05/26	5	16.50	0	0.00	16.45	5	873	0.57%
2020/05/18	1	16.90	0	0.00	17.25	1	893	0.11%
2020/05/11	0	0.00	10	18.30	18.10	-10	858	-1.17%
2020/05/07	1	17.90	0	0.00	18.00	1	844	0.12%
2020/05/04	0	0.00	5	18.05	18.00	-5	820	-0.61%
2020/04/29	1	17.95	0	0.00	17.70	1	793	0.13%
2020/03/31	1	13.50	0	0.00	13.60	1	726	0.14%
2020/03/27	0	0.00	1	14.25	14.05	-1	721	-0.14%
2020/03/25	0	0.00	0	14.05	13.80	0	711	-0.01%
2020/03/24	0	0.00	3	13.58	13.60	-3	688	-0.44%
2020/03/23	0	0.00	2	12.40	12.40	-2	671	-0.30%
2020/03/20	2	11.30	0	0.00	11.30	2	661	0.30%
2020/03/19	0	0.00	2	10.40	10.30	-2	659	-0.30%
2020/03/18	1	11.60	3	11.70	11.40	-2	589	-0.34%
2020/03/17	0	0.00	25	11.80	11.85	-25	568	-4.40%
2020/03/16	10	12.88	0	0.00	12.90	10	546	1.83%
2020/03/13	0	0.00	17	14.19	14.15	-17	504	-3.37%
2020/03/12	2	16.03	0	0.00	15.70	2	472	0.42%
2020/03/11	3	17.50	0	0.00	17.30	3	439	0.68%
2020/03/09	0	0.00	7	17.95	17.90	-7	425	-1.64%
2020/03/06	2	18.50	0	0.00	18.50	2	413	0.48%
2020/03/04	5	18.20	0	0.00	18.40	5	400	1.25%
2020/02/27	0	0.00	5	18.35	18.40	-5	385	-1.30%
2020/02/26	0	0.00	5	18.80	18.85	-5	378	-1.32%
2020/02/24	0	0.00	4	18.79	18.85	-4	365	-1.09%
2020/02/14	0	0.00	0	17.90	17.90	0	324	0.00%
2020/02/13	0	0.00	1	17.80	17.80	-1	321	-0.31%
2020/01/14	0	0.00	1	18.50	18.55	-1	348	-0.29%
2020/01/06	0	0.00	1	18.60	18.55	-1	372	-0.27%
2019/12/17	0	0.00	2	18.50	18.55	-2	368	-0.54%
2019/12/16	1	18.60	0	0.00	18.60	1	364	0.27%
2019/12/10	0	0.00	1	18.60	18.80	-1	353	-0.28%
2019/11/27	0	0.00	2	18.55	18.60	-2	405	-0.49%
2019/11/11	0	0.00	1	18.50	18.50	-1	443	-0.23%
2019/11/08	1	18.65	0	0.00	18.85	1	441	0.23%
2019/11/06	2	18.93	15	19.00	18.90	-13	419	-3.10%
2019/10/31	0	0.00	2	19.20	19.00	-2	427	-0.47%
2019/10/30	17	19.37	1	19.30	19.35	16	427	3.75%
2019/10/29	0	0.00	4	19.35	19.35	-4	429	-0.93%
2019/10/25	1	19.55	1	19.60	19.75	0	414	0.00%
2019/10/24	2	19.45	0	0.00	19.45	2	406	0.49%
2019/09/12	1	18.90	3	18.85	18.90	-2	411	-0.49%
2019/09/11	4	18.90	0	0.00	18.90	4	413	0.97%
2019/09/10	0	0.00	1	19.15	19.15	-1	412	-0.24%
2019/09/09	1	19.10	0	0.00	19.25	1	441	0.23%
2019/09/02	0	0.00	1	18.60	18.65	-1	485	-0.21%
2019/08/29	5	18.36	1	18.40	18.35	4	532	0.75%
2019/08/28	30	18.40	25	18.28	18.40	5	535	0.93%
2019/08/27	7	18.40	0	18.45	18.40	7	532	1.32%
2019/08/26	7	18.47	0	0.00	18.45	7	531	1.32%
2019/08/23	2	18.45	1	18.50	18.55	1	530	0.19%
2019/08/22	10	18.54	0	0.00	18.50	10	533	1.87%
2019/08/21	2	18.50	0	0.00	18.55	2	535	0.37%
2019/08/20	13	18.62	0	0.00	18.60	13	537	2.42%
2019/08/19	5	18.70	0	0.00	18.70	5	540	0.93%
2019/08/14	1	18.85	0	0.00	18.85	1	646	0.15%
2019/08/07	0	0.00	0.1	18.85	18.60	-0.1	665	-0.01%
2019/08/02	2	18.95	0	0.00	19.15	2	677	0.30%
2019/07/23	0	0.00	4	19.75	19.60	-4	715	-0.56%
2019/07/15	1	20.00	0	0.00	20.00	1	734	0.14%
2019/07/12	1	19.90	0	0.00	20.10	1	746	0.13%
2019/07/11	0	0.00	1	20.05	20.05	-1	752	-0.13%
2019/06/26	1	20.25	0	0.00	20.30	1	822	0.12%
2019/06/25	10	19.76	0	0.00	20.00	10	848	1.18%
2019/06/24	6	20.06	0	0.00	20.00	6	854	0.70%
2019/06/17	0	0.00	19	20.71	20.45	-19	894	-2.12%
2019/06/12	2	21.68	2	21.60	21.70	0	870	0.00%
2019/06/11	2	21.93	0	0.00	21.70	2	866	0.23%
2019/06/03	0	0.00	4	22.10	22.00	-4	782	-0.51%
2019/05/31	0	0.00	0	22.05	22.10	0	784	0.00%
2019/05/28	1	21.95	0	0.00	22.20	1	830	0.12%
2019/05/24	1	22.30	0	0.00	22.40	1	836	0.12%
2019/05/23	2	22.38	1	22.50	22.30	1	838	0.12%
2019/05/22	3	22.83	0	0.00	22.90	3	827	0.36%
2019/05/21	3	22.13	0	0.00	22.45	3	770	0.39%
2019/05/17	0	0.00	5	21.85	21.90	-5	814	-0.61%
2019/05/09	3	21.60	0	0.00	21.55	3	908	0.33%
2019/04/30	10	22.08	0	0.00	22.00	10	1,040	0.96%
2019/04/29	3	21.68	2	21.70	21.75	1	1,028	0.10%
2019/04/26	1	21.55	0	0.00	21.65	1	1,022	0.10%
2019/04/25	2	21.40	0	0.00	21.80	2	1,028	0.19%
2019/04/24	4	21.40	0	0.00	21.45	4	1,031	0.39%
2019/04/22	5	21.80	20	22.06	21.70	-15	1,038	-1.44%
2019/04/19	3	22.10	0	0.00	22.05	3	1,085	0.28%
2019/04/10	10	22.58	0	0.00	22.50	10	1,112	0.90%
2019/04/08	0	0.00	2	22.40	22.40	-2	1,106	-0.18%
2019/04/03	2	21.98	0	0.00	22.20	2	1,098	0.18%
2019/04/01	4	21.94	0	0.00	22.00	4	1,087	0.37%
2019/03/29	6	22.00	0	0.00	21.95	6	1,077	0.56%
2019/03/28	0	0.00	1	22.30	21.95	-1	1,087	-0.09%
2019/03/25	0	0.00	5	21.90	22.30	-5	1,026	-0.49%
2019/03/22	1	21.90	0	0.00	22.10	1	1,009	0.10%
2019/03/21	0	0.00	1	21.75	21.80	-1	1,010	-0.10%
2019/03/20	1	21.85	0	0.00	21.80	1	1,014	0.10%
2019/03/18	2	21.45	0	0.00	21.55	2	1,040	0.19%
2019/03/14	1	21.30	0	0.00	21.40	1	1,061	0.09%
2019/03/12	5	21.60	0	0.00	21.30	5	1,104	0.45%
2019/03/07	0	0.00	3	21.85	21.75	-3	1,191	-0.25%
2019/03/05	0	0.00	2	22.35	22.15	-2	1,207	-0.17%
2019/02/27	3	22.30	0	0.00	22.25	3	1,184	0.25%
2019/02/21	0	0.00	8	22.00	21.95	-8	1,171	-0.68%
2019/02/20	0	0.00	42	22.21	22.20	-42	1,168	-3.60%
2019/02/18	7	22.09	0	0.00	21.90	7	1,202	0.58%
2019/02/11	1	23.00	2	22.98	22.95	-1	1,188	-0.08%
2019/01/29	7	22.32	0	0.00	22.25	7	1,213	0.58%
2019/01/28	2	22.68	3	22.75	22.65	-1	1,246	-0.08%
2019/01/25	0	0.00	9	22.52	22.50	-9	1,243	-0.72%
2019/01/24	0	0.00	8	22.43	22.30	-8	1,254	-0.64%
2019/01/23	0	0.00	2	22.40	22.30	-2	1,259	-0.16%
2019/01/22	1	22.20	1	21.85	22.20	0	1,272	0.00%
2019/01/21	0	0.00	9	21.55	21.50	-9	1,236	-0.73%
2019/01/16	2	21.35	0	0.00	21.35	2	1,288	0.16%
2019/01/14	1	21.20	0	0.00	21.30	1	1,313	0.08%
2019/01/11	15	21.73	8	21.91	21.15	7	1,323	0.53%
2019/01/10	0	0.00	4	21.10	21.40	-4	1,280	-0.31%
2019/01/09	5	21.10	0	0.00	20.90	5	1,295	0.39%
2019/01/08	2	20.63	0	0.00	20.90	2	1,320	0.15%
2019/01/07	1	20.65	0	0.00	20.65	1	1,346	0.07%
2019/01/04	2	20.20	1	20.75	20.75	1	1,393	0.07%
2019/01/02	10	19.78	3	19.77	20.40	7	1,519	0.46%
2018/12/25	0	0.00	1	19.75	19.70	-1	1,796	-0.06%
2018/12/21	5	19.50	0	0.00	19.75	5	2,086	0.24%
2018/12/20	4	19.85	0	0.00	19.95	4	2,120	0.19%
2018/12/17	5	20.23	0	0.00	20.20	5	2,488	0.20%
2018/12/14	14	20.32	0	0.00	20.30	14	2,684	0.52%
2018/12/11	0	0.00	2	20.55	20.65	-2	3,499	-0.06%
2018/12/10	13	19.50	0	0.00	19.55	13	3,497	0.37%
2018/12/07	1	20.00	1	20.20	20.10	0	3,533	0.00%
2018/12/06	5	20.09	0	0.00	19.90	5	3,546	0.14%
2018/12/05	2	20.33	0	0.00	20.55	2	3,535	0.06%
2018/12/03	2	20.45	0	0.00	20.40	2	3,593	0.06%
2018/11/30	8	20.48	1	20.25	20.35	7	3,622	0.19%
2018/11/28	0	0.00	2	21.15	21.10	-2	3,683	-0.05%
2018/11/27	15	21.32	0	0.00	21.10	15	3,704	0.40%
2018/11/26	3	21.05	0	0.00	21.20	3	3,720	0.08%
2018/11/23	1	21.15	0	0.00	21.00	1	3,730	0.03%
2018/11/22	3	21.32	0	0.00	21.35	3	3,742	0.08%
2018/11/21	1	21.50	0	0.00	21.35	1	3,767	0.03%
2018/11/19	0	0.00	1	22.00	21.80	-1	3,811	-0.03%
2018/11/16	1	21.55	3	21.58	21.70	-2	3,835	-0.05%
2018/11/15	7	21.21	3	21.35	21.40	4	3,848	0.10%
2018/11/14	2	22.30	0	0.00	22.10	2	3,832	0.05%
2018/11/13	7	22.41	0	0.00	23.10	7	3,908	0.18%
2018/11/09	1	22.90	1	23.10	22.90	0	3,930	0.00%
2018/11/08	0	0.00	4	23.10	22.85	-4	3,939	-0.10%
2018/11/07	0	0.00	5	22.85	23.05	-5	3,932	-0.13%
2018/11/06	5	22.25	0	0.00	22.90	5	3,942	0.13%
2018/11/05	1	22.10	4	21.91	22.80	-3	3,902	-0.08%
2018/11/02	10	21.50	0	0.00	21.75	10	3,873	0.26%
2018/11/01	1	20.50	30	20.55	20.85	-29	3,852	-0.75%
2018/10/31	0	0.00	1	20.80	20.90	-1	3,833	-0.03%
2018/10/24	1	21.80	1	21.55	21.95	0	3,878	0.00%
2018/10/23	1	21.60	0	0.00	21.65	1	3,978	0.03%
2018/10/19	1	21.35	0	0.00	21.60	1	3,975	0.03%
2018/10/17	0	0.00	10	21.54	21.40	-10	3,944	-0.25%
2018/10/16	1	21.05	0	0.00	21.10	1	3,920	0.03%
2018/10/15	11	21.10	0	0.00	21.05	11	3,888	0.28%
2018/10/12	0	0.00	1	20.60	21.30	-1	3,863	-0.03%
2018/10/11	5	21.26	14	21.04	20.80	-9	3,807	-0.24%
2018/10/09	2	23.30	3	22.88	22.80	-1	3,708	-0.03%
2018/10/08	0	0.00	1	23.05	23.40	-1	3,674	-0.03%
2018/10/05	4	22.41	1	23.05	23.10	3	3,638	0.08%
2018/10/04	2	22.88	1	23.20	22.80	1	3,547	0.03%
2018/10/03	13	23.40	4	23.45	23.30	9	3,519	0.26%
2018/10/02	1	24.30	1	24.45	24.40	0	3,404	0.00%
2018/10/01	1	24.25	10	24.58	24.65	-9	3,378	-0.27%
2018/09/28	4	24.60	3	24.78	24.30	1	3,334	0.03%
2018/09/27	0	0.00	5	24.22	23.90	-5	3,143	-0.16%
2018/09/26	9	23.71	1	23.70	23.75	8	3,103	0.26%
2018/09/25	2	24.83	7	24.78	24.30	-5	3,028	-0.17%
2018/09/21	7	24.14	73	24.10	24.30	-66	2,926	-2.26%
2018/09/20	77	25.04	8	24.89	24.40	69	2,775	2.49%
2018/09/19	39	24.63	32	24.59	24.70	7	2,580	0.27%
2018/09/18	38	23.54	32	23.53	23.80	6	2,152	0.28%
2018/09/17	2	23.13	35	23.30	22.50	-33	1,873	-1.76%
2018/09/14	3	22.65	0	0.00	22.80	3	1,783	0.17%
2018/09/13	1	22.90	17	22.83	22.55	-16	1,767	-0.91%
2018/09/11	1	21.80	1	21.90	22.00	0	1,736	0.00%
2018/09/10	1	21.05	0	0.00	20.90	1	1,759	0.06%
2018/09/07	10	21.75	13	22.46	21.50	-3	1,745	-0.17%
2018/09/06	2	22.90	10	22.70	22.65	-8	1,721	-0.46%
2018/09/05	14	23.03	0	0.00	23.10	14	1,690	0.83%
2018/09/03	0	0.00	3	22.25	22.15	-3	1,694	-0.18%
2018/08/31	1	21.55	0	0.00	22.20	1	1,715	0.06%
2018/08/30	1	21.75	0	0.00	21.70	1	1,737	0.06%
2018/08/29	1	21.55	0	0.00	21.95	1	1,811	0.06%
2018/08/28	5	21.80	0	0.00	21.95	5	1,894	0.26%
2018/08/27	0	0.00	3	22.42	22.30	-3	1,930	-0.16%
2018/08/24	5	21.99	0	0.00	22.15	5	2,004	0.25%
2018/08/23	6	22.58	0	0.00	22.40	6	2,112	0.28%
2018/08/21	5	22.10	18	21.82	22.40	-13	2,364	-0.55%
2018/08/20	10	22.58	17	22.65	22.00	-7	2,553	-0.27%
2018/08/17	12	21.75	0	0.00	21.90	12	2,702	0.44%
2018/08/15	1	21.10	0	0.00	21.35	1	3,002	0.03%
2018/08/14	1	21.50	0.2	21.45	21.50	0.8	3,012	0.03%
2018/08/13	3	21.30	11	21.19	20.65	-8	3,041	-0.26%
2018/08/10	0	0.00	2	21.50	21.40	-2	3,024	-0.07%
2018/08/09	4	21.70	0	0.00	21.55	4	3,052	0.13%
2018/08/07	0	0.00	1	21.30	21.60	-1	3,047	-0.03%
2018/08/06	2	21.53	2	21.35	21.40	0	3,052	0.00%
2018/08/03	6	21.83	7	21.98	21.35	-1	3,048	-0.03%
2018/08/01	3	21.67	2	21.70	21.65	1	3,001	0.03%
2018/07/31	0	0.00	3	21.20	21.45	-3	2,988	-0.10%
2018/07/30	7	21.69	19	21.31	21.55	-12	3,013	-0.40%
2018/07/27	14	20.22	0	0.00	20.10	14	2,911	0.48%
2018/07/16	1	19.45	0	0.00	19.45	1	2,902	0.03%
2018/07/12	0	0.00	2	19.58	19.45	-2	2,893	-0.07%
2018/07/11	2	19.35	0	0.00	19.55	2	2,894	0.07%
2018/07/03	0	0.00	30	19.00	18.70	-30	2,896	-1.04%
2018/07/02	2	19.45	0	0.00	19.05	2	2,889	0.07%
2018/06/28	0	0.00	5	19.68	19.65	-5	2,883	-0.17%
2018/06/27	0	0.00	1	20.20	19.75	-1	2,881	-0.03%
2018/06/26	4	19.65	15	19.63	19.90	-11	2,879	-0.38%
2018/06/25	0	0.00	10	19.80	19.75	-10	2,886	-0.35%
2018/06/22	0	0.00	9	20.50	20.45	-9	2,864	-0.31%
2018/06/21	9	20.80	14	21.00	20.55	-5	2,866	-0.17%
2018/06/20	29	21.03	1	21.25	20.65	28	2,862	0.98%
2018/06/19	33	21.47	7	21.57	21.40	26	2,840	0.92%
2018/06/15	12	20.93	0	0.00	20.90	12	2,811	0.43%
2018/06/14	2	20.70	17	20.68	20.55	-15	2,799	-0.54%
2018/06/13	12	21.20	0	0.00	20.95	12	2,793	0.43%
2018/06/12	35	21.22	5	20.90	21.45	30	2,768	1.08%
2018/06/11	8	21.63	0	0.00	21.15	8	2,725	0.29%
2018/06/08	1	22.30	1	22.45	22.25	0	2,669	0.00%
2018/06/07	11	22.24	3	22.30	22.20	8	2,632	0.30%
2018/06/06	13	22.73	29	22.52	22.40	-16	2,609	-0.61%
2018/06/05	19	23.17	1	23.30	22.95	18	2,573	0.70%
2018/06/04	3	23.00	1	22.75	22.95	2	2,486	0.08%
2018/06/01	20	23.15	10	23.10	23.05	10	2,473	0.40%
2018/05/31	14	23.01	9	22.85	23.40	5	2,426	0.21%
2018/05/30	6	22.75	11	22.44	22.20	-5	2,301	-0.22%
2018/05/29	4	23.44	29	23.17	22.90	-25	2,204	-1.13%
2018/05/28	18	23.93	30	23.56	23.80	-12	2,003	-0.60%
2018/05/25	38	23.55	9	23.37	23.40	29	1,795	1.62%
2018/05/24	16	22.45	109	22.25	22.80	-93	1,541	-6.04%	大賣/
2018/05/23	0	0.00	0	20.90	21.00	0	1,283	0.00%
2018/05/22	1	20.40	0	0.00	20.30	1	1,242	0.08%
2018/05/21	0	0.00	2	20.35	19.90	-2	1,217	-0.16%
2018/05/18	7	20.01	2	19.85	19.75	5	1,188	0.42%
2018/05/17	3	20.35	3	20.20	19.95	0	1,190	0.00%
2018/05/16	1	19.35	0	0.00	19.30	1	1,174	0.09%
2018/05/15	3	19.70	3	19.65	19.50	0	1,194	0.00%
2018/05/14	5	19.34	0	0.00	19.70	5	1,242	0.40%
2018/05/08	5	19.65	5	19.79	19.65	0	1,270	0.00%
2018/05/07	21	19.56	2	19.75	20.05	19	1,267	1.50%
2018/05/03	0	0.00	4	18.68	18.80	-4	1,233	-0.32%
2018/05/02	1	18.70	0	0.00	18.70	1	1,247	0.08%
2018/04/30	4	18.43	0	0.00	18.70	4	1,281	0.31%
2018/04/27	2	17.98	0	0.00	17.95	2	1,318	0.15%
2018/04/25	3	18.27	0	0.00	18.40	3	1,381	0.22%
2018/04/11	0	0.00	1	19.50	19.50	-1	2,360	-0.04%
2018/03/31	1	18.50	0	0.00	18.45	1	2,424	0.04%
2018/03/21	1	19.65	0	0.00	19.35	1	2,494	0.04%
2018/03/20	0	0.00	12	18.95	19.00	-12	2,479	-0.48%
2018/03/19	3	19.82	5	19.35	19.30	-2	2,472	-0.08%
2018/03/14	0	0.00	62	19.82	19.85	-62	2,445	-2.54%
2018/03/13	2	20.53	1	20.40	20.40	1	2,423	0.04%
2018/03/12	0	0.00	5	20.70	20.55	-5	2,415	-0.21%
2018/03/09	0	0.00	8	20.98	20.75	-8	2,390	-0.33%
2018/03/07	45	21.08	0	0.00	20.55	45	2,329	1.93%
2018/03/06	25	21.00	17	20.30	20.75	8	2,288	0.35%
2018/03/05	15	20.47	0	0.00	20.15	15	2,238	0.67%
2018/02/26	0	0.00	1	20.85	20.55	-1	2,231	-0.04%
2018/02/23	0	0.00	2	21.03	20.70	-2	2,236	-0.09%
2018/02/12	2	19.88	1	19.80	19.35	1	2,289	0.04%
2018/02/09	0	0.00	2	19.38	19.60	-2	2,308	-0.09%
2018/02/07	0	0.00	8	19.37	19.00	-8	2,267	-0.35%
2018/02/06	3	19.45	3	19.00	18.90	0	2,258	0.00%
2018/02/05	0	0.00	12	20.42	20.65	-12	2,201	-0.55%
2018/02/01	10	21.15	0	0.00	20.95	10	2,216	0.45%
2018/01/31	1	20.25	0	0.00	20.95	1	2,198	0.05%
2018/01/30	1	20.45	2	20.35	20.35	-1	2,190	-0.05%
2018/01/25	3	20.65	0	0.00	20.65	3	2,151	0.14%
2018/01/23	21	20.95	4.2	20.96	21.25	16.8	2,107	0.80%
2018/01/22	5	20.56	2	20.35	20.20	3	2,064	0.15%
2018/01/18	7	21.36	40	21.45	21.10	-33	2,004	-1.65%
2018/01/17	15	21.98	2	21.80	21.75	13	1,940	0.67%
2018/01/16	17	22.10	29	22.07	21.80	-12	1,831	-0.66%
2018/01/15	0	0.00	6	20.92	20.85	-6	1,654	-0.36%
2018/01/12	67	21.23	65	20.92	21.25	2	1,575	0.13%
2018/01/11	33	19.77	26	19.55	20.05	7	1,247	0.56%
2018/01/10	1	18.25	0	0.00	18.25	1	1,040	0.10%
2018/01/09	1	18.05	0	0.00	18.30	1	1,033	0.10%
2018/01/05	0	0.00	33	18.40	18.30	-33	1,019	-3.24%
2018/01/04	0	0.00	4	18.65	18.40	-4	1,008	-0.40%
2018/01/02	4	19.03	4	19.15	18.85	0	989	0.00%