建通 (2460)-富邦-嘉義券商分點個股進出

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

建通

(2460)

可現股當沖

股價
25.55
漲跌
▲0.80
漲幅
+3.23%
成交量
506張
產業
上市電子零組件類股
134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

建通 (2460)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	5	25.65	0	0.00	24.15	5	268	1.86%
2024/11/14	0	0.00	10	23.36	23.25	-10	255	-3.91%
2024/11/13	0	0.00	25	23.40	23.60	-25	255	-9.78%
2024/11/01	1	26.95	0	0.00	27.40	1	296	0.34%
2024/10/29	1	27.40	0	0.00	27.35	1	304	0.33%
2024/10/15	1	28.10	0	0.00	28.20	1	359	0.28%
2024/10/14	0	0.00	1	28.60	28.60	-1	368	-0.27%
2024/10/01	0	0.00	1	29.35	29.40	-1	439	-0.23%
2024/09/23	0	0.00	1	29.60	29.85	-1	481	-0.21%
2024/09/19	1	30.30	0	0.00	29.70	1	507	0.20%
2024/09/13	0	0.00	1	28.30	28.50	-1	526	-0.19%
2024/09/06	1	27.00	0	0.00	27.30	1	623	0.16%
2024/09/02	0	0.00	2	28.80	28.90	-2	870	-0.23%
2024/08/28	5	28.07	0	0.00	28.30	5	901	0.55%
2024/08/21	1	27.80	2	27.30	28.00	-1	1,014	-0.10%
2024/08/13	0	0.00	1	26.45	26.40	-1	1,376	-0.07%
2024/08/07	3	26.10	3	26.10	26.10	0	1,425	0.00%
2024/08/02	0	0.00	70	28.25	28.10	-70	1,393	-5.02%
2024/07/29	0	0.00	1	28.25	28.00	-1	1,411	-0.07%
2024/07/23	0	0.00	1	29.90	29.95	-1	1,408	-0.07%
2024/07/18	0	0.00	10	31.20	30.50	-10	1,402	-0.71%
2024/07/16	32	30.66	2	30.75	30.95	30	1,410	2.13%
2024/07/15	1	30.80	0	0.00	30.80	1	1,452	0.07%
2024/07/12	2	31.48	2	31.58	31.50	0	1,460	0.00%
2024/07/11	14	31.79	5	31.87	31.75	9	1,464	0.61%
2024/07/10	50	33.00	0	0.00	32.80	50	1,459	3.43%
2024/07/09	0	0.00	7	32.26	33.40	-7	1,498	-0.47%
2024/07/08	0	0.00	3	33.12	32.95	-3	1,530	-0.20%
2024/07/05	10	33.20	0	0.00	33.45	10	1,550	0.64%
2024/07/04	0	0.00	0.1	32.50	32.80	-0.1	1,560	0.00%
2024/07/03	0	0.00	0	32.55	32.45	0	1,607	0.00%
2024/07/02	1	32.50	0	0.00	32.35	1	1,631	0.06%
2024/07/01	0	0.00	1	33.05	33.05	-1	1,630	-0.06%
2024/06/26	0	0.00	1	34.15	34.10	-1	1,620	-0.06%
2024/06/25	1	32.85	0	0.00	33.15	1	1,610	0.06%
2024/06/24	2	33.13	2	33.75	33.50	0	1,602	0.00%
2024/06/20	1	33.00	10	32.97	32.90	-9	1,607	-0.56%
2024/06/19	1	33.00	0	0.00	32.95	1	1,603	0.06%
2024/06/18	1	33.80	0	0.00	33.75	1	1,591	0.06%
2024/06/17	0	0.00	5	33.85	33.70	-5	1,607	-0.31%
2024/06/13	0	0.00	2	34.90	35.15	-2	1,591	-0.13%
2024/06/12	4	35.41	77	35.77	35.35	-73	1,586	-4.60%
2024/06/11	159	36.44	80.1	36.37	36.50	79	1,547	5.10%	大買/
2024/06/06	3	32.90	0	0.00	32.45	3	1,521	0.20%
2024/06/05	12	34.31	5	34.43	33.95	7	1,522	0.46%
2024/06/04	6	33.95	1	33.95	33.90	5	1,581	0.32%
2024/05/29	1	34.90	23	35.25	34.85	-22	1,751	-1.26%
2024/05/28	0	0.00	2	35.63	35.40	-2	1,819	-0.11%
2024/05/27	4	36.04	12	36.42	36.15	-8	1,927	-0.42%
2024/05/24	13	35.78	15	35.33	35.65	-2	1,977	-0.10%
2024/05/23	9	35.07	0	0.00	34.90	9	2,090	0.43%
2024/05/22	27	36.52	29	36.18	35.90	-2	2,198	-0.09%
2024/05/21	38	37.10	25	37.06	36.40	13	2,333	0.56%
2024/05/20	17	35.99	25	36.17	36.45	-8	2,637	-0.30%
2024/05/17	7	34.08	7	34.05	34.25	0	2,699	0.00%
2024/05/16	5.1	34.81	6	34.25	34.25	-0.9	2,783	-0.03%
2024/05/15	2	32.20	0	0.00	32.00	2	2,771	0.07%
2024/05/13	0	0.00	7	31.51	31.65	-7	2,797	-0.25%
2024/05/09	1	31.80	1	32.10	32.30	0	2,813	0.00%
2024/05/07	1	32.50	0	0.00	33.10	1	2,842	0.04%
2024/05/03	0	0.00	6	31.32	31.00	-6	2,859	-0.21%
2024/04/26	1	30.35	0	0.00	30.15	1	3,242	0.03%
2024/04/19	6	31.73	0	0.00	31.00	6	3,428	0.18%
2024/04/18	5	33.97	0	0.00	33.00	5	3,388	0.15%
2024/04/17	3	34.25	0	0.00	34.15	3	3,403	0.09%
2024/04/16	2	35.15	3	34.17	33.75	-1	3,458	-0.03%
2024/04/15	26	36.71	0	0.00	35.60	26	3,496	0.74%
2024/04/12	15	36.16	7	36.33	36.60	8	3,453	0.23%
2024/04/11	2.1	37.07	1	37.20	35.00	1.1	3,432	0.03%
2024/04/10	2	37.10	3	36.70	37.20	-1	3,414	-0.03%
2024/04/09	14.1	38.05	7	38.81	36.70	7.1	3,406	0.21%
2024/04/08	11	36.43	1	36.25	36.75	10	3,370	0.30%
2024/04/03	3	34.88	1	34.90	35.30	2	3,346	0.06%
2024/04/02	1	35.30	6	35.18	34.60	-5	3,341	-0.15%
2024/04/01	2	34.53	1	34.35	34.25	1	3,342	0.03%
2024/03/29	1	34.00	0	0.00	34.70	1	3,348	0.03%
2024/03/28	1	33.70	0	0.00	33.70	1	3,348	0.03%
2024/03/26	1	34.30	1	35.10	34.25	0	3,357	0.00%
2024/03/25	2	34.95	0	0.00	35.20	2	3,346	0.06%
2024/03/21	0	33.90	1	33.85	34.25	-1	3,344	-0.03%
2024/03/20	2	33.73	0	0.00	33.30	2	3,347	0.06%
2024/03/19	6	34.38	0	0.00	34.15	6	3,338	0.18%
2024/03/13	0	0.00	1	39.00	36.15	-1	3,335	-0.03%
2024/03/12	1	38.90	4	38.80	38.60	-3	3,287	-0.09%
2024/03/11	1	36.45	0	0.00	37.30	1	3,275	0.03%
2024/03/08	0	0.00	2	35.70	36.25	-2	3,334	-0.06%
2024/03/07	0	36.25	1	36.40	36.20	-1	3,277	-0.03%
2024/03/06	1	37.45	3	37.20	37.05	-2	3,370	-0.06%
2024/03/05	25	39.19	20	38.00	38.00	5	3,356	0.15%
2024/03/04	3	41.10	3	40.90	40.10	0	3,318	0.00%
2024/03/01	2	41.83	20	41.35	41.30	-18	3,292	-0.55%
2024/02/29	43	41.39	56.1	40.47	41.60	-13.1	3,243	-0.40%
2024/02/27	73	39.79	53	40.05	39.90	20	3,111	0.64%
2024/02/26	16	40.62	13	40.14	39.35	3	3,019	0.10%
2024/02/23	61	39.30	67	39.56	39.75	-6	2,859	-0.21%
2024/02/22	76	39.51	77	39.32	38.75	-1	2,725	-0.04%
2024/02/21	33	39.87	606.1	39.71	37.00	-573.1	2,524	-22.70%	大賣/鉅額交易
2024/02/20	667	39.52	271.4	39.05	39.60	395.6	2,105	18.79%	大買/大賣/鉅額交易
2024/02/19	420	35.99	214.9	35.99	36.00	205.1	1,964	10.44%	大買/大賣/鉅額交易
2024/02/16	0	0.00	2	32.18	32.75	-2	1,865	-0.11%
2024/02/15	7	31.66	5	31.36	31.80	2	1,836	0.11%
2024/02/05	1	29.95	0	0.00	30.40	1	1,824	0.05%
2024/02/01	1	30.25	0	0.00	30.20	1	1,835	0.05%
2024/01/31	3	30.50	0	0.00	30.40	3	1,846	0.16%
2024/01/30	1	31.15	0	0.00	30.45	1	1,850	0.05%
2024/01/26	1	31.65	1	31.80	31.80	0	1,846	0.00%
2024/01/25	2	32.70	4	32.33	32.20	-2	1,846	-0.11%
2024/01/24	6	34.18	5.1	33.56	33.00	0.9	1,811	0.05%
2024/01/23	4.1	32.71	26.1	33.62	33.80	-22.1	1,739	-1.27%
2024/01/22	1	30.90	5	30.56	30.90	-4	1,543	-0.26%
2024/01/19	1	31.15	0	31.60	30.55	1	1,549	0.06%
2024/01/18	6	31.22	1.1	31.08	31.60	4.9	1,530	0.32%
2024/01/17	0	0.00	1	30.10	30.20	-1	1,481	-0.07%
2024/01/15	3	30.93	6	30.68	30.75	-3	1,563	-0.19%
2024/01/11	0	0.00	1	30.00	29.95	-1	1,530	-0.07%
2024/01/10	4.1	29.97	3	30.38	30.20	1.1	1,509	0.07%
2024/01/09	1	30.55	1	30.50	30.80	0	1,477	0.00%
2024/01/03	0	0.00	1	28.15	28.25	-1	1,421	-0.07%
2024/01/02	2	28.80	0	0.00	28.85	2	1,412	0.14%
2023/12/28	0	0.00	4	28.20	28.30	-4	1,394	-0.29%
2023/12/26	1	28.70	0	0.00	28.65	1	1,397	0.07%
2023/12/25	4	28.10	0	0.00	28.10	4	1,389	0.29%
2023/12/15	1	28.50	0	0.00	28.50	1	1,401	0.07%
2023/12/07	1	29.35	1	29.40	29.50	0	1,396	0.00%
2023/12/06	1	29.45	1	29.65	29.70	0	1,448	0.00%
2023/12/05	1	29.44	1	28.95	29.40	0	1,510	0.00%
2023/12/04	1	28.05	2	28.00	28.05	-1	1,462	-0.07%
2023/12/01	24	29.52	57	29.49	28.00	-33	1,452	-2.27%
2023/11/29	1	26.80	2	27.28	27.00	-1	1,324	-0.08%
2023/11/28	1	28.40	1	28.55	28.60	0	1,290	0.00%
2023/11/27	2	27.20	0	0.00	27.95	2	1,272	0.16%
2023/11/22	1	26.60	0	0.00	26.40	1	1,306	0.08%
2023/11/21	1	26.90	0	0.00	26.50	1	1,387	0.07%
2023/11/15	1	26.30	2	26.15	26.30	-1	1,547	-0.06%
2023/11/14	1	26.10	0	0.00	25.75	1	1,575	0.06%
2023/11/13	1	25.65	1	26.00	26.10	0	1,633	0.00%
2023/11/10	1	25.85	0	0.00	25.30	1	1,864	0.05%
2023/11/09	0	0.00	1	25.50	25.70	-1	1,912	-0.05%
2023/11/08	0	0.00	3	26.85	26.55	-3	1,909	-0.16%
2023/11/07	3	28.38	0	0.00	27.60	3	1,933	0.16%
2023/11/03	0	0.00	1	28.35	28.10	-1	1,965	-0.05%
2023/11/02	1	28.20	1	28.75	28.30	0	1,952	0.00%
2023/10/31	4	29.00	0	0.00	27.75	4	1,989	0.20%
2023/10/27	0	0.00	0	28.80	28.20	0	2,015	0.00%
2023/10/26	2	28.78	4.1	28.93	28.15	-2.1	1,989	-0.10%
2023/10/25	2.1	29.19	2	29.03	28.65	0.1	1,962	0.01%
2023/10/24	3	28.47	2	28.50	28.70	1	1,924	0.05%
2023/10/23	1	28.60	0	0.00	27.65	1	1,873	0.05%
2023/10/17	0	0.00	5	27.55	27.40	-5	1,810	-0.28%
2023/10/16	0	0.00	5	26.76	27.00	-5	1,788	-0.28%
2023/10/13	1	26.40	1	26.35	26.40	0	1,788	0.00%
2023/10/12	1	25.60	4	26.30	26.20	-3	1,799	-0.17%
2023/10/03	4	25.00	0	0.00	24.55	4	1,850	0.22%
2023/10/02	6	25.20	0	0.00	25.00	6	1,908	0.31%
2023/09/27	1	24.85	0	0.00	24.90	1	1,976	0.05%
2023/09/22	1	25.60	0	0.00	25.65	1	2,044	0.05%
2023/09/20	0	0.00	13	26.45	26.50	-13	2,015	-0.64%
2023/09/14	1	28.50	1	28.10	28.50	0	1,997	0.00%
2023/09/13	5	27.88	0	0.00	28.00	5	1,992	0.25%
2023/09/12	10	27.66	1	27.00	27.70	9	1,984	0.45%
2023/09/11	19	28.76	22	28.77	28.25	-3	1,946	-0.15%
2023/09/08	13	28.07	11	28.64	28.30	2	1,877	0.11%
2023/09/07	1	26.90	8	27.14	27.25	-7	1,799	-0.39%
2023/09/05	5	26.25	0	0.00	26.30	5	1,824	0.27%
2023/09/01	1	26.70	1	27.00	26.70	0	1,828	0.00%
2023/08/31	0	0.00	1	27.15	26.60	-1	1,829	-0.05%
2023/08/28	0	0.00	27	26.22	26.05	-27	1,818	-1.48%
2023/08/25	4	27.56	2	26.90	27.35	2	1,779	0.11%
2023/08/23	0	0.00	7	25.46	25.65	-7	1,629	-0.43%
2023/08/22	7	26.19	5	25.67	25.40	2	1,611	0.12%
2023/08/21	2	25.85	1	26.60	26.60	1	1,571	0.06%
2023/08/18	1	25.65	78	26.00	26.00	-77	1,524	-5.05%
2023/08/16	81	25.95	7	26.38	26.25	74	1,429	5.18%
2023/08/15	0	0.00	1	25.85	25.85	-1	1,189	-0.08%
2023/08/14	8	24.28	2	24.30	23.50	6	1,127	0.53%
2023/08/11	1	24.70	0	0.00	25.00	1	1,111	0.09%
2023/08/10	4	24.66	2	25.05	23.95	2	1,072	0.19%
2023/08/02	35	25.35	35.1	25.31	25.35	-0.1	944	-0.01%
2023/07/26	0	22.80	0	0.00	22.90	0	883	0.00%
2023/07/24	0	0.00	0	23.10	23.10	0	890	0.00%
2023/07/20	0	0.00	1	24.10	24.15	-1	886	-0.11%
2023/07/19	0	0.00	1	24.25	23.50	-1	887	-0.11%
2023/07/18	1	24.00	0	0.00	23.95	1	892	0.11%
2023/07/12	0	0.00	1	24.00	24.65	-1	957	-0.10%
2023/07/11	0	0.00	3	24.12	24.15	-3	954	-0.31%
2023/07/07	3	24.82	1	24.65	25.40	2	1,003	0.20%
2023/07/06	4	24.24	1	24.10	24.20	3	974	0.31%
2023/07/05	1	24.05	7	24.56	24.15	-6	947	-0.63%
2023/07/04	78	24.51	74	24.18	24.85	4	894	0.45%
2023/07/03	0	0.00	1	22.80	22.60	-1	818	-0.12%
2023/06/29	1	22.55	0	0.00	22.40	1	806	0.13%
2023/06/27	0	22.90	2	22.90	22.80	-2	803	-0.25%
2023/06/26	3	23.30	6	23.42	23.20	-3	795	-0.38%
2023/06/21	0	22.85	0	0.00	23.10	0	784	0.00%
2023/06/20	0	22.90	0	0.00	23.05	0	784	0.00%
2023/06/16	2	22.90	2	23.25	22.95	0	772	0.00%
2023/06/15	0.2	23.00	0	0.00	22.85	0.2	767	0.03%
2023/06/14	21	22.85	21	23.11	23.10	0	761	0.00%
2023/06/12	1	21.75	0	0.00	21.85	1	724	0.14%
2023/06/09	27	22.88	22	22.98	22.60	5	712	0.70%
2023/06/07	0	0.00	2	22.70	22.50	-2	648	-0.31%
2023/05/18	0	0.00	1	20.95	21.10	-1	608	-0.16%
2023/05/15	0	0.00	1	20.25	20.70	-1	594	-0.17%
2023/05/10	1	20.70	0	0.00	21.05	1	588	0.17%
2023/05/02	0	0.00	2	23.30	23.25	-2	552	-0.36%
2023/04/27	1	22.30	1	22.75	22.70	0	536	0.00%
2023/04/19	4	23.80	4	23.98	23.85	0	474	0.00%
2023/04/18	1	24.35	3	24.60	24.85	-2	454	-0.44%
2023/04/17	26	24.24	22	24.25	24.60	4	446	0.90%
2023/04/14	0	0.00	1	22.65	22.40	-1	407	-0.25%
2023/04/13	2	22.50	2	22.48	22.75	0	392	0.00%
2023/04/12	3	22.20	1	22.35	22.50	2	360	0.55%
2023/04/11	1	20.10	0	0.00	20.70	1	302	0.33%
2023/03/27	0	18.90	1	18.90	18.90	-1	264	-0.38%
2023/03/23	0	0.00	4	18.80	18.75	-4	264	-1.51%
2023/03/20	0	0.00	1	18.70	18.65	-1	263	-0.38%
2023/03/16	0	0.00	3	17.90	17.90	-3	263	-1.14%
2023/03/14	3	17.95	0	0.00	17.95	3	266	1.13%
2023/03/13	0	0.00	5	17.80	17.95	-5	270	-1.85%
2023/03/10	3	18.35	5	18.20	17.90	-2	271	-0.72%
2023/03/08	0	0.00	2	18.90	18.95	-2	284	-0.70%
2023/02/23	12	18.65	0	0.00	18.85	12	419	2.86%
2023/01/11	0	0.00	2	17.00	17.05	-2	730	-0.27%
2023/01/05	90	18.26	90	17.89	17.10	0	728	0.00%
2022/12/26	0	0.00	2	16.50	16.65	-2	716	-0.28%
2022/12/09	3	17.65	3	17.55	17.30	0	738	0.00%
2022/11/30	0	0.00	1	18.30	18.10	-1	714	-0.14%
2022/11/29	1	17.80	0	0.00	18.30	1	703	0.14%
2022/11/25	1	18.50	19	18.46	18.40	-18	672	-2.68%
2022/11/24	17	17.65	5	16.95	17.70	12	577	2.08%
2022/11/16	2	16.20	0	0.00	16.10	2	543	0.37%
2022/11/15	0	0.00	9	16.74	16.70	-9	536	-1.68%
2022/11/14	3	17.15	0	0.00	16.90	3	530	0.57%
2022/11/11	10	16.70	5	16.55	16.50	5	518	0.96%
2022/11/10	0	0.00	10	17.11	16.70	-10	511	-1.95%
2022/11/09	10	17.75	45	17.51	17.40	-35	503	-6.96%
2022/11/08	10	17.35	0	0.00	17.95	10	492	2.03%
2022/11/07	60	18.41	70	18.20	17.80	-10	475	-2.10%
2022/11/04	39	16.77	34.5	16.31	16.90	4.5	403	1.11%
2022/11/02	40	15.90	0	0.00	15.50	40	365	10.93%
2022/10/28	120	16.12	119	15.63	15.80	1	354	0.28%	大買/大賣/
2022/10/27	0.1	14.60	0	0.00	14.70	0.1	287	0.02%
2022/10/26	0	0.00	7	14.01	14.30	-7	280	-2.50%
2022/10/25	5	14.20	0	0.00	14.20	5	261	1.91%
2022/10/19	2	13.00	0	0.00	13.05	2	238	0.84%
2022/10/18	0	0.00	2	13.35	13.10	-2	237	-0.84%
2022/10/12	2	13.05	0	0.00	13.40	2	234	0.85%
2022/10/05	0	0.00	0.1	14.90	14.65	-0.1	237	-0.02%
2022/09/30	0	0.00	3	13.93	14.10	-3	229	-1.30%
2022/09/28	0	13.20	0	0.00	12.75	0	214	0.01%
2022/09/27	0	13.95	0	0.00	13.80	0	207	0.02%
2022/09/26	0	14.60	12	14.21	13.85	-12	208	-5.75%
2022/09/23	0	0.00	4	15.20	15.15	-4	205	-1.94%
2022/09/20	1	15.80	0	0.00	15.80	1	206	0.48%
2022/09/16	3	15.70	0	15.80	15.60	3	207	1.45%
2022/09/13	0	0.00	2	15.71	15.85	-2	211	-0.96%
2022/09/12	2	15.50	0	0.00	15.75	2	220	0.91%
2022/09/08	0.1	15.75	0	0.00	15.75	0.1	220	0.03%
2022/09/01	1	17.00	0	0.00	17.15	1	216	0.46%
2022/08/30	1	17.10	0	0.00	17.25	1	215	0.46%
2022/08/25	3	17.67	0	0.00	17.35	3	213	1.40%
2022/08/24	4	17.53	0	0.00	17.45	4	209	1.91%
2022/08/18	2	17.10	0	0.00	17.25	2	211	0.95%
2022/08/17	3	17.12	0	0.00	17.25	3	211	1.42%
2022/08/16	4	17.18	0	0.00	17.15	4	211	1.89%
2022/08/15	2	17.05	0	0.00	17.15	2	209	0.95%
2022/08/12	2	17.15	0.1	17.35	17.15	1.9	208	0.91%
2022/08/09	2.1	16.25	0	0.00	16.25	2.1	198	1.04%
2022/07/18	0	17.25	1	16.80	16.75	-1	252	-0.40%
2022/07/15	0	18.50	0	0.00	16.75	0	251	0.00%
2022/07/13	0	0.00	1	16.25	16.30	-1	249	-0.40%
2022/07/12	0	16.60	0	0.00	15.75	0	248	0.01%
2022/07/11	0	17.85	0	0.00	17.40	0	237	0.02%
2022/07/04	0	0.00	1	19.00	18.50	-1	238	-0.42%
2022/07/01	0	18.50	0	0.00	18.50	0	239	0.01%
2022/06/29	0	0.00	1	20.50	20.40	-1	237	-0.42%
2022/06/22	0	19.15	0	0.00	18.80	0	237	0.01%
2022/06/13	0	21.10	2	21.05	21.20	-2	241	-0.82%
2022/06/02	0	0.00	3	22.27	23.00	-3	266	-1.13%
2022/06/01	1	22.45	1	22.35	22.35	0	273	0.00%
2022/05/31	1	22.30	0	0.00	22.45	1	286	0.35%
2022/05/24	1	21.85	1	21.50	21.60	0	306	0.00%
2022/05/23	0	0.00	0	21.70	21.80	0	307	0.00%
2022/05/18	4	22.05	0	0.00	21.60	4	324	1.23%
2022/05/12	0	0.00	4	20.59	20.45	-4	326	-1.23%
2022/05/09	0	0.00	3	22.50	21.55	-3	342	-0.87%
2022/05/06	4	23.58	0	0.00	23.50	4	335	1.19%
2022/05/05	0	0.00	2	21.95	23.10	-2	304	-0.66%
2022/05/04	1	21.20	0	0.00	21.00	1	299	0.33%
2022/04/13	1	24.60	1	24.75	24.60	0	444	0.00%
2022/04/12	2	23.90	3	23.97	24.00	-1	458	-0.22%
2022/04/07	1	24.15	0	0.00	24.00	1	746	0.13%
2022/03/30	1	25.50	1	25.75	25.50	0	917	0.00%
2022/03/29	1	25.55	1	25.30	25.40	0	928	0.00%
2022/03/25	1	25.25	3	25.40	25.25	-2	939	-0.21%
2022/03/22	0	0.00	1	25.65	25.60	-1	1,075	-0.09%
2022/03/18	4	24.90	0	0.00	25.25	4	1,165	0.34%
2022/03/17	0	0.00	1	24.45	24.65	-1	1,171	-0.09%
2022/03/07	1	25.20	0	0.00	24.90	1	1,427	0.07%
2022/03/04	1	26.50	3	27.28	26.75	-2	1,447	-0.14%
2022/03/03	1	25.50	0	0.00	25.60	1	1,477	0.07%
2022/02/25	0	25.13	0	0.00	24.90	0	1,777	0.00%
2022/02/21	0	0.00	1	26.55	26.50	-1	1,975	-0.05%
2022/02/14	1	26.30	1	26.55	26.50	0	2,213	0.00%
2022/02/10	1	28.25	0	0.00	28.25	1	2,200	0.05%
2022/02/09	0	0.00	2	28.38	28.45	-2	2,213	-0.09%
2022/02/08	1	27.55	1	27.95	27.95	0	2,219	0.00%
2022/02/07	0	0.00	2	27.40	27.75	-2	2,218	-0.09%
2022/01/26	1	26.65	1	26.80	26.50	0	2,216	0.00%
2022/01/25	2	27.20	0	0.00	26.40	2	2,220	0.09%
2022/01/21	0	0.00	2	28.60	28.20	-2	2,208	-0.09%
2022/01/19	2	29.08	0	0.00	28.95	2	2,195	0.09%
2022/01/18	4	29.88	5	30.08	29.60	-1	2,193	-0.05%
2022/01/17	2	28.75	3	28.95	29.10	-1	2,182	-0.05%
2022/01/12	2	29.40	1	30.10	29.20	1	2,188	0.05%
2022/01/11	2	30.05	1	30.40	29.60	1	2,191	0.05%
2022/01/10	2	29.75	6	29.54	30.00	-4	2,170	-0.18%
2022/01/07	2	29.00	1	28.70	28.50	1	2,156	0.05%
2022/01/06	1.2	29.10	9	28.99	29.10	-7.8	2,145	-0.37%
2022/01/05	6	29.76	0	0.00	29.45	6	2,142	0.28%
2022/01/04	2	30.40	2	30.80	29.90	0	2,137	0.00%
2022/01/03	5	31.39	24	31.54	30.60	-19	2,098	-0.91%
2021/12/30	23	31.84	15.1	32.10	31.80	8	2,028	0.39%
2021/12/29	9	30.74	7	30.34	30.80	2	1,861	0.11%
2021/12/28	1	29.60	7	29.26	29.60	-6	1,767	-0.34%
2021/12/27	18.2	29.15	21	28.85	28.85	-2.8	1,747	-0.16%
2021/12/24	0	0.00	2	28.00	27.80	-2	1,741	-0.11%
2021/12/23	2	28.40	0	0.00	27.95	2	1,742	0.11%
2021/12/21	0	0.00	3	28.50	28.35	-3	1,740	-0.17%
2021/12/17	3	29.87	0	0.00	29.30	3	1,750	0.17%
2021/12/16	21.2	30.50	18	30.72	30.15	3.2	1,742	0.18%
2021/12/15	10.2	29.56	7	29.44	28.90	3.2	1,651	0.19%
2021/12/14	1	26.85	0	0.00	28.00	1	1,588	0.06%
2021/12/10	2	28.25	20	28.17	28.15	-18	1,562	-1.15%
2021/12/09	0	0.00	3	28.90	28.75	-3	1,550	-0.19%
2021/12/08	4	28.88	4.1	29.07	29.35	-0.1	1,520	0.00%
2021/12/07	20	28.77	23	28.31	29.50	-3	1,464	-0.20%
2021/12/06	1	27.15	4	26.96	26.85	-3	1,386	-0.22%
2021/12/03	0	0.00	2	27.33	27.05	-2	1,411	-0.14%
2021/12/02	7	27.15	0	0.00	26.75	7	1,414	0.49%
2021/12/01	3	27.20	0	0.00	27.80	3	1,405	0.21%
2021/11/30	2.1	28.31	0	0.00	28.10	2.1	1,384	0.15%
2021/11/29	8	27.81	1	28.20	27.80	7	1,362	0.51%
2021/11/26	29	30.11	35.1	29.92	29.30	-6.1	1,328	-0.46%
2021/11/25	52	31.25	22	31.72	32.10	30	1,222	2.45%
2021/11/24	0	0.00	5	28.98	29.20	-5	1,090	-0.46%
2021/11/23	6.1	29.72	1	29.01	29.50	5.1	1,043	0.48%
2021/11/22	0	0.00	5	28.65	28.65	-5	919	-0.54%
2021/11/19	33	26.20	6	26.75	26.05	27	904	2.99%
2021/11/18	5	25.35	0	0.00	25.60	5	870	0.57%
2021/11/17	7	24.50	1	25.10	25.40	6	861	0.70%
2021/11/16	3	24.87	0	0.00	24.50	3	845	0.35%
2021/11/15	45	26.66	40	26.74	26.00	5	823	0.61%
2021/11/12	1	24.65	0	0.00	24.65	1	729	0.14%
2021/11/11	9	22.50	0	0.00	22.45	9	728	1.24%
2021/11/10	5	22.60	0	0.00	22.30	5	765	0.65%
2021/11/09	1	21.70	1	21.80	21.70	0	818	0.00%
2021/11/08	44	21.65	0	0.00	21.40	44	872	5.04%
2021/10/27	52	23.43	0	0.00	23.40	52	1,133	4.59%
2021/10/20	0	0.00	1	24.30	23.30	-1	1,276	-0.08%
2021/10/19	0	0.00	3	23.67	23.30	-3	1,295	-0.23%
2021/10/15	4	22.10	0	0.00	22.25	4	1,468	0.27%
2021/10/12	0	21.70	0	0.00	20.80	0	1,658	0.00%
2021/10/07	0	0.00	1	21.80	22.70	-1	1,685	-0.06%
2021/10/04	0	21.00	0	0.00	20.45	0	1,782	0.00%
2021/10/01	1.1	22.09	1	22.65	21.80	0.1	1,782	0.01%
2021/09/29	0	23.00	0	0.00	22.90	0	1,845	0.00%
2021/09/27	0	0.00	1	24.00	24.50	-1	1,882	-0.05%
2021/09/22	0	23.55	0	0.00	22.95	0	1,893	0.00%
2021/09/17	0	24.80	0	0.00	24.60	0	1,892	0.00%
2021/09/15	0	0.00	2	24.35	24.25	-2	1,915	-0.10%
2021/09/14	0	0.00	1	24.45	24.65	-1	1,930	-0.05%
2021/09/13	2	24.85	0	0.00	24.75	2	1,951	0.10%
2021/09/08	4	24.10	0	0.00	23.75	4	1,997	0.20%
2021/09/06	1	25.90	0	0.00	24.90	1	1,975	0.05%
2021/09/01	2	27.10	0	0.00	27.05	2	1,991	0.10%
2021/08/31	1	26.85	1	26.85	27.00	0	2,007	0.00%
2021/08/26	7	26.72	2	26.75	26.50	5	2,088	0.24%
2021/08/20	2	26.00	2	26.15	26.15	0	2,214	0.00%
2021/08/18	11	26.29	11	25.55	26.95	0	2,258	0.00%
2021/08/17	12	26.67	6	26.30	25.75	6	2,263	0.27%
2021/08/16	5	26.57	4	25.88	26.55	1	2,252	0.04%
2021/08/13	5	27.35	4	26.49	26.30	1	2,256	0.04%
2021/08/12	14	29.40	12	29.25	28.95	2	2,295	0.09%
2021/08/11	2	32.18	4	31.68	30.10	-2	2,344	-0.09%
2021/08/10	4	32.40	1	32.75	32.35	3	2,345	0.13%
2021/08/09	11	32.55	8	33.19	31.90	3	2,397	0.13%
2021/08/05	1	32.40	1	32.20	32.25	0	2,470	0.00%
2021/08/04	2	32.05	2	32.20	32.05	0	2,546	0.00%
2021/08/02	0	0.00	0.2	31.85	32.30	-0.2	2,675	-0.01%
2021/07/30	12	33.95	11	33.51	32.30	1	2,731	0.04%
2021/07/29	1	32.30	0	0.00	32.70	1	2,726	0.04%
2021/07/28	3	31.67	3	32.13	32.95	0	2,748	0.00%
2021/07/27	1	34.80	1	35.10	33.85	0	2,819	0.00%
2021/07/26	4	34.21	2	33.98	34.60	2	2,839	0.07%
2021/07/23	2	33.73	5.1	33.79	33.90	-3.1	2,858	-0.11%
2021/07/22	3	35.25	0	0.00	34.05	3	2,877	0.10%
2021/07/21	14.2	35.53	14	35.84	34.65	0.2	2,833	0.01%
2021/07/20	4.1	33.91	16	34.20	33.55	-11.9	2,794	-0.43%
2021/07/19	0	0.00	8	34.88	35.50	-8	2,753	-0.29%
2021/07/16	18	32.85	9	32.23	32.30	9	2,774	0.32%
2021/07/15	5	32.32	0	0.00	32.55	5	2,811	0.18%
2021/07/14	2	31.00	2	31.65	31.25	0	2,865	0.00%
2021/07/13	5	32.75	8	32.18	31.65	-3	2,995	-0.10%
2021/07/12	8	32.61	1	32.80	33.00	7	2,989	0.23%
2021/07/07	1	30.35	1	30.70	30.10	0	3,136	0.00%
2021/07/06	1	31.60	41	30.93	32.00	-40	3,150	-1.27%
2021/07/05	1	30.05	2	30.13	30.05	-1	3,191	-0.03%
2021/07/02	0	0.00	2	30.80	30.85	-2	3,229	-0.06%
2021/06/30	5	32.09	3	31.73	31.55	2	3,349	0.06%
2021/06/29	0	0.00	2	31.48	31.10	-2	3,453	-0.06%
2021/06/28	1	31.90	2	31.85	31.85	-1	3,506	-0.03%
2021/06/25	0	0.00	2	31.60	32.10	-2	3,606	-0.06%
2021/06/23	3	31.23	3	31.55	31.65	0	3,809	0.00%
2021/06/21	9	31.91	2	31.10	31.10	7	4,361	0.16%
2021/06/18	2	33.65	0	0.00	33.45	2	4,597	0.04%
2021/06/17	0	0.00	4	34.83	34.90	-4	4,789	-0.08%
2021/06/16	2	34.78	1	35.45	34.85	1	4,867	0.02%
2021/06/11	2	35.50	3	35.27	35.20	-1	4,897	-0.02%
2021/06/10	1	35.20	0	0.00	35.35	1	4,966	0.02%
2021/06/09	0	0.00	2	36.10	35.35	-2	4,987	-0.04%
2021/06/07	11	35.10	11	34.99	36.00	0	5,040	0.00%
2021/06/04	3	35.70	2	35.70	35.70	1	5,010	0.02%
2021/06/03	1	36.05	8	35.96	36.05	-7	5,054	-0.14%
2021/06/02	3	36.15	0	0.00	36.05	3	5,050	0.06%
2021/06/01	0	0.00	1	35.55	36.00	-1	5,041	-0.02%
2021/05/31	5	34.75	6	35.35	35.00	-1	5,035	-0.02%
2021/05/28	13	34.16	10.1	34.13	34.60	2.9	5,025	0.06%
2021/05/27	2	33.00	3	32.77	32.50	-1	5,059	-0.02%
2021/05/26	1	31.90	0	0.00	31.90	1	5,083	0.02%
2021/05/25	1	31.40	1	31.35	31.60	0	5,112	0.00%
2021/05/21	8	31.90	7	31.54	31.90	1	5,198	0.02%
2021/05/20	7	31.10	0	0.00	30.80	7	5,283	0.13%
2021/05/19	103	31.20	103	31.19	31.20	0	5,285	0.00%	大買/大賣/
2021/05/18	1	28.40	2	28.40	28.40	-1	5,203	-0.02%
2021/05/17	2.1	25.90	18	27.77	25.85	-15.9	5,206	-0.31%
2021/05/14	2.1	29.94	11.1	30.06	28.70	-9.1	5,137	-0.18%
2021/05/13	5	30.37	40	30.99	30.35	-35	5,054	-0.69%
2021/05/12	1	33.70	2	35.10	33.70	-1	4,989	-0.02%
2021/05/11	6	38.93	2	39.70	37.40	4	4,931	0.08%
2021/05/10	10	40.79	7.1	41.95	40.35	3	4,920	0.06%
2021/05/07	11	40.72	17.1	40.52	41.45	-6.1	4,988	-0.12%
2021/05/06	2	37.70	0	0.00	37.70	2	4,983	0.04%
2021/05/05	6.2	38.05	9.1	38.88	38.30	-2.9	5,017	-0.06%
2021/05/04	3	38.63	8	39.06	38.30	-5	5,052	-0.10%
2021/05/03	7.2	40.68	0	0.00	40.30	7.2	4,999	0.14%
2021/04/29	1	41.40	0	41.55	41.50	1	5,028	0.02%
2021/04/28	4	41.68	1	42.40	41.55	3	5,095	0.06%
2021/04/27	6	42.51	10	42.90	42.25	-4	5,180	-0.08%
2021/04/26	14	42.60	0	0.00	42.55	14	5,411	0.26%
2021/04/23	7	42.36	1	42.30	42.75	6	5,594	0.11%
2021/04/22	14	42.76	24	42.16	40.70	-10	5,683	-0.18%
2021/04/21	17.2	43.05	13.1	42.72	42.80	4.2	5,866	0.07%
2021/04/20	19	41.52	2	41.78	41.55	17	5,859	0.29%
2021/04/19	60	41.79	56.4	41.65	41.80	3.7	5,823	0.06%
2021/04/16	7.3	38.09	0	0.00	38.45	7.3	5,710	0.13%
2021/04/15	6	38.34	6	38.45	38.00	0	5,891	0.00%
2021/04/14	2.5	38.04	2	37.35	38.50	0.5	5,838	0.01%
2021/04/13	0	0.00	1	36.40	36.10	-1	5,807	-0.02%
2021/04/12	0	0.00	15	36.72	36.75	-15	5,804	-0.26%
2021/04/09	4	35.99	68	36.07	35.80	-64	5,861	-1.09%
2021/04/08	5	37.71	26	37.97	37.35	-21	5,778	-0.36%
2021/04/07	20	38.43	10	38.44	38.30	10	5,715	0.17%
2021/04/06	12	38.93	2	39.35	38.55	10	5,664	0.18%
2021/04/01	5	36.78	56.1	37.90	38.00	-51.1	5,597	-0.91%
2021/03/31	95	38.35	43	38.50	38.00	52	5,545	0.94%
2021/03/30	31	39.02	72.1	38.91	38.50	-41.1	5,491	-0.75%
2021/03/29	6	37.91	74	37.30	38.00	-68	5,388	-1.26%
2021/03/26	81	36.84	5	36.53	37.00	76	5,309	1.43%
2021/03/25	41	35.86	21.1	35.75	36.65	19.9	5,219	0.38%
2021/03/24	73.1	35.73	77.2	35.78	35.80	-4.1	4,845	-0.08%
2021/03/23	34	32.93	12	33.50	32.55	22	4,722	0.47%
2021/03/22	211	32.39	197.8	32.16	32.55	13.2	4,469	0.30%	大買/大賣/
2021/03/19	1	28.85	7	28.41	29.60	-6	4,388	-0.14%
2021/03/18	1	28.00	0	0.00	27.90	1	4,360	0.02%
2021/03/17	5	27.75	0	0.00	27.75	5	4,352	0.11%
2021/03/16	8	28.44	1	28.45	28.30	7	4,333	0.16%
2021/03/15	2	28.38	0	0.00	28.80	2	4,279	0.05%
2021/03/12	6	28.66	11	28.62	28.45	-5	4,269	-0.12%
2021/03/11	0	0.00	4	27.85	28.00	-4	4,254	-0.09%
2021/03/10	4	27.38	0	0.00	27.40	4	4,262	0.09%
2021/03/08	1	26.90	0	0.00	26.50	1	4,246	0.02%
2021/03/04	0	0.00	0.4	27.15	27.35	-0.4	4,282	-0.01%
2021/03/03	0	0.00	7	27.86	27.55	-7	4,398	-0.16%
2021/03/02	13	27.82	10	28.25	27.00	3	4,433	0.07%
2021/02/26	21	27.97	25	27.90	28.45	-4	4,349	-0.09%
2021/02/25	4	28.00	0	0.00	27.25	4	4,284	0.09%
2021/02/24	6	26.73	0	0.00	26.70	6	4,235	0.14%
2021/02/23	14	27.50	17	27.48	27.05	-3	4,175	-0.07%
2021/02/22	20	27.20	3	27.33	27.20	17	4,088	0.42%
2021/02/19	44	25.71	43	25.80	26.10	1	3,959	0.03%
2021/02/18	2	24.35	3	24.00	24.35	-1	3,864	-0.03%
2021/02/05	13	23.20	0	0.00	23.15	13	3,794	0.34%
2021/02/04	10	23.60	11	23.48	23.40	-1	3,790	-0.03%
2021/02/03	45	23.20	45	23.17	22.75	0	3,778	0.00%
2021/02/02	1	22.20	1	22.95	22.35	0	3,747	0.00%
2021/02/01	3	22.42	0	0.00	22.05	3	3,734	0.08%
2021/01/29	5	24.02	1	24.50	23.15	4	3,680	0.11%
2021/01/28	0	0.00	6	24.62	25.15	-6	3,540	-0.17%
2021/01/27	9	23.88	6	23.94	24.30	3	3,477	0.09%
2021/01/26	1	23.70	0	0.00	23.65	1	3,409	0.03%
2021/01/25	17	24.21	1	24.10	24.10	16	3,339	0.48%
2021/01/22	4	24.25	2	24.50	24.55	2	3,289	0.06%
2021/01/21	0	0.00	1	24.20	24.25	-1	3,300	-0.03%
2021/01/20	44	24.17	48	23.97	24.00	-4	3,204	-0.12%
2021/01/19	5	23.21	2	23.35	23.35	3	3,073	0.10%
2021/01/18	416	23.78	422	23.67	23.50	-6	2,792	-0.21%	大買/大賣/
2021/01/15	11	21.15	5	21.50	21.75	6	2,556	0.23%
2021/01/14	11	20.74	6	21.08	20.80	5	2,415	0.21%
2021/01/13	0	0.00	1	18.95	19.30	-1	2,131	-0.05%
2021/01/12	5	19.30	0	0.00	18.95	5	2,075	0.24%
2021/01/11	0	0.00	2	18.48	19.15	-2	2,039	-0.10%
2021/01/08	369	20.07	370	20.08	18.40	-1	2,003	-0.05%	大買/大賣/
2021/01/06	75	19.60	75	19.36	18.95	0	1,752	0.00%
2021/01/05	5	18.70	0	0.00	19.15	5	1,685	0.30%
2021/01/04	1	18.65	1	18.85	19.25	0	1,643	0.00%
2020/12/28	0	0.00	1	17.90	17.85	-1	1,594	-0.06%
2020/12/25	1	17.75	0	0.00	17.55	1	1,571	0.06%
2020/12/22	5	19.00	0	0.00	17.70	5	1,476	0.34%
2020/12/18	0	0.00	2	19.40	19.40	-2	1,422	-0.14%
2020/12/17	10	19.42	13	19.50	19.40	-3	1,403	-0.21%
2020/12/15	55	19.55	52	19.25	18.60	3	1,308	0.23%
2020/12/14	0	0.00	1.3	17.99	18.70	-1.3	1,188	-0.11%
2020/12/10	2	16.93	0	0.00	17.00	2	1,121	0.18%
2020/12/07	0	0.00	4	17.11	17.30	-4	1,072	-0.37%
2020/12/04	2	16.98	4	17.15	16.80	-2	1,040	-0.19%
2020/12/03	4	16.95	0	0.00	16.70	4	1,010	0.40%
2020/12/02	0	0.00	2	15.95	16.10	-2	992	-0.20%
2020/12/01	3	15.95	0	0.00	16.00	3	985	0.30%
2020/11/30	1	16.00	0	0.00	16.20	1	950	0.11%
2020/11/27	8	15.79	5	16.45	16.00	3	940	0.32%
2020/11/26	4	15.15	6	15.27	15.45	-2	848	-0.24%
2020/11/19	1	14.20	0	0.00	14.15	1	771	0.13%
2020/11/12	0	0.00	2	14.75	14.00	-2	762	-0.26%
2020/10/21	0	0.00	3	13.45	13.45	-3	604	-0.50%
2020/10/15	3	13.80	1	13.70	13.35	2	593	0.34%
2020/10/08	0	0.00	1	13.95	13.75	-1	581	-0.17%
2020/10/07	1	13.70	0	0.00	13.80	1	568	0.18%
2020/09/29	2	12.73	0	0.00	12.85	2	550	0.36%
2020/09/16	1	13.15	0	0.00	13.10	1	503	0.20%
2020/09/11	0	0.00	1	13.20	13.05	-1	491	-0.20%
2020/09/08	0	0.00	2	14.43	14.30	-2	464	-0.43%
2020/09/01	1	12.95	0	0.00	12.60	1	375	0.27%
2020/08/28	2	11.70	0	0.00	11.65	2	319	0.63%
2020/07/10	0	0.00	1	10.20	10.20	-1	154	-0.65%
2020/07/09	1	10.10	0	0.00	10.15	1	130	0.76%
2020/02/11	1	9.42	0	0.00	9.48	1	164	0.61%
2019/11/26	13	10.48	13	10.28	10.35	0	121	0.00%
2019/10/03	1	9.41	0	0.00	9.44	1	76	1.31%
2018/10/31	0	0.00	1	9.10	9.12	-1	198	-0.50%
2018/10/18	0	0.00	0	9.96	9.86	0	203	0.00%
2018/10/17	1	10.05	1	10.20	10.00	0	202	0.00%
2018/10/16	0	0.00	0	10.10	10.10	0	199	0.00%
2018/10/09	1	11.35	0	12.15	11.10	1	190	0.52%
2018/08/22	0	0.00	0.6	12.15	12.20	-0.6	442	-0.14%
2018/08/03	2	13.60	2	13.60	13.50	0	512	0.00%
2018/07/12	1	13.60	0	0.00	13.60	1	543	0.18%
2018/06/28	0	0.00	1	15.90	15.65	-1	534	-0.19%
2018/06/20	0	0.00	5	16.10	15.60	-5	504	-0.99%
2018/06/19	3	16.20	3	16.45	16.10	0	497	0.00%
2018/06/12	0	0.00	2	15.80	15.90	-2	501	-0.40%
2018/06/08	0	0.00	1	15.85	15.95	-1	507	-0.20%
2018/06/07	1	15.75	0	0.00	15.75	1	495	0.20%
2018/06/04	2	13.75	0	0.00	14.20	2	473	0.42%
2018/06/01	1	13.35	0	0.00	13.50	1	477	0.21%
2018/05/31	0	0.00	1	13.25	13.30	-1	553	-0.18%
2018/05/30	0	0.00	2	13.35	13.30	-2	588	-0.34%
2018/05/29	2	13.30	0	0.00	13.35	2	596	0.34%
2018/05/28	1	13.50	0	0.00	13.40	1	598	0.17%
2018/04/27	0	0.00	1	13.90	13.85	-1	841	-0.12%
2018/04/26	1	14.05	0	0.00	13.50	1	896	0.11%
2018/04/24	0	0.00	1	14.45	14.50	-1	948	-0.11%
2018/04/23	1	15.00	0	0.00	14.90	1	993	0.10%
2018/04/20	0	0.00	1	15.20	15.25	-1	1,037	-0.10%
2018/04/19	6	15.36	0	0.00	15.15	6	1,140	0.53%
2018/04/09	0	0.00	1	16.70	16.00	-1	2,219	-0.05%
2018/04/03	1	16.45	0	0.00	16.35	1	2,297	0.04%
2018/03/23	1	17.10	0	0.00	17.05	1	2,671	0.04%
2018/03/21	2	17.85	2	18.00	18.00	0	2,671	0.00%
2018/03/20	0	0.00	1	17.30	17.30	-1	2,656	-0.04%
2018/03/15	2	18.10	3	18.27	18.15	-1	2,660	-0.04%
2018/03/14	3	18.07	3	17.82	17.85	0	2,689	0.00%
2018/03/13	0	0.00	1	17.60	17.60	-1	2,667	-0.04%
2018/03/09	1	17.60	0	0.00	17.35	1	2,662	0.04%
2018/03/08	1	18.55	0	0.00	18.20	1	2,638	0.04%
2018/03/06	3	18.62	3	18.80	18.60	0	2,624	0.00%
2018/02/07	0	0.00	2	16.43	16.05	-2	2,841	-0.07%
2018/02/06	1	17.15	0	0.00	16.15	1	2,838	0.04%
2018/02/05	0	0.00	1	17.55	17.75	-1	2,818	-0.04%
2018/02/01	1	17.55	0	0.00	17.55	1	2,817	0.04%
2018/01/31	1	17.70	1	17.80	17.70	0	2,854	0.00%
2018/01/30	1	17.45	0	0.00	17.50	1	2,845	0.04%
2018/01/26	1	18.15	0	0.00	18.20	1	2,807	0.04%
2018/01/22	1	18.60	0	0.00	18.55	1	2,698	0.04%
2018/01/19	0	0.00	8	19.47	19.35	-8	2,656	-0.30%
2018/01/17	0	0.00	1	20.45	19.85	-1	2,598	-0.04%
2018/01/15	164	20.85	169	21.00	20.00	-5	2,537	-0.20%	大買/大賣/
2018/01/12	20	20.30	20	20.44	20.35	0	2,438	0.00%
2018/01/11	175	20.39	186	20.49	20.10	-11	2,330	-0.47%	大買/大賣/
2018/01/10	20	19.25	12	19.42	19.00	8	2,041	0.39%
2018/01/09	0	0.00	2	18.80	18.35	-2	1,958	-0.10%
2018/01/08	77	19.36	76	19.36	19.05	1	1,921	0.05%
2018/01/05	19	18.64	4	18.55	18.60	15	1,897	0.79%
2018/01/04	5	18.56	2	19.05	19.10	3	1,854	0.16%
2018/01/03	15	18.38	23	18.30	18.60	-8	1,744	-0.46%
2018/01/02	1	17.00	7	16.79	17.15	-6	1,502	-0.40%