建漢 (3062)-元大-彰化民生券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
33.60
漲跌
▼0.10
漲幅
-0.30%
成交量
8,955張
產業
上市通信網路類股
417人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建漢 (3062)籌碼相關－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生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	3	33.88	0	0.00	33.60	3	28,550	0.01%
2024/11/21	6	33.73	0	0.00	33.70	6	28,628	0.02%
2024/11/20	2	33.93	0	0.00	34.10	2	28,677	0.01%
2024/11/19	9	34.38	8	34.44	34.65	1	28,824	0.00%
2024/11/18	29	33.73	23	33.66	33.70	6	28,837	0.02%
2024/11/15	12	35.36	17	35.20	35.25	-5	29,112	-0.02%
2024/11/14	32	34.73	29	34.69	34.15	3	29,224	0.01%
2024/11/13	10	34.50	10	34.64	34.30	0	28,949	0.00%
2024/11/12	37	34.87	17	34.89	35.00	20	29,059	0.07%
2024/11/11	20.1	35.71	38	35.61	35.70	-18	29,492	-0.06%
2024/11/08	153.6	37.65	121	38.87	36.30	32.6	29,126	0.11%	大買/大賣/
2024/11/07	88	39.01	45.2	38.77	39.85	42.8	27,267	0.16%
2024/11/06	5	37.10	1	37.05	36.25	4	25,748	0.02%
2024/11/05	14	36.25	3	35.62	35.50	11	25,410	0.04%
2024/11/04	4	36.35	16	36.29	36.70	-12	25,268	-0.05%
2024/11/01	1	35.45	7	35.48	35.70	-6	25,036	-0.02%
2024/10/30	4	36.24	12	36.27	36.05	-8	24,813	-0.03%
2024/10/28	0	0.00	6	34.82	34.85	-6	24,285	-0.02%
2024/10/25	1	34.50	3	34.67	35.65	-2	24,228	-0.01%
2024/10/24	24	35.31	2	34.63	34.40	22	24,181	0.09%
2024/10/23	4	35.78	9	35.87	35.55	-5	24,118	-0.02%
2024/10/22	0	0.00	7	36.07	36.05	-7	24,231	-0.03%
2024/10/21	10	36.23	8.3	36.21	36.50	1.7	24,250	0.01%
2024/10/18	4	35.58	37	36.12	35.05	-33	24,025	-0.14%
2024/10/17	56	37.12	43	37.04	36.95	13	23,863	0.05%
2024/10/16	40	37.20	29.2	37.15	37.20	10.8	23,443	0.05%
2024/10/15	44	35.49	30	35.85	35.55	14	22,335	0.06%
2024/10/14	7	33.49	10	33.52	34.20	-3	21,080	-0.01%
2024/10/11	0	0.00	1	31.60	31.10	-1	20,789	0.00%
2024/10/09	4.1	31.83	3	31.90	31.60	1.1	21,068	0.01%
2024/10/08	4	32.56	2	32.20	32.20	2	21,131	0.01%
2024/10/07	14	33.54	2	33.70	33.35	12	21,666	0.06%
2024/10/04	7	32.73	4	33.05	33.10	3	22,479	0.01%
2024/10/01	3	32.55	1	32.70	32.65	2	22,450	0.01%
2024/09/30	2	32.70	1	33.30	32.60	1	22,599	0.00%
2024/09/27	2	33.50	1	33.10	33.10	1	22,788	0.00%
2024/09/26	2.1	33.48	0	0.00	33.15	2.1	22,891	0.01%
2024/09/25	12.2	35.13	4	35.20	33.90	8.2	22,852	0.04%
2024/09/24	0	0.00	12	36.15	36.05	-12	22,577	-0.05%
2024/09/23	4	36.34	1	36.15	35.75	3	22,814	0.01%
2024/09/20	33.1	38.21	45	38.31	36.50	-11.9	23,224	-0.05%
2024/09/19	20	36.84	12	37.60	38.00	8	22,725	0.04%
2024/09/18	28	38.00	10	37.91	37.35	18	24,724	0.07%
2024/09/16	23	37.29	29	37.47	38.00	-6	25,115	-0.02%
2024/09/13	11	34.19	61	34.36	35.20	-50	24,479	-0.20%
2024/09/12	5	32.54	7	32.93	32.30	-2	25,453	-0.01%
2024/09/11	8	32.46	11	32.70	32.00	-3	25,902	-0.01%
2024/09/10	63	34.31	62	33.89	33.30	1	25,761	0.00%
2024/09/09	5	32.37	1	32.35	33.00	4	25,309	0.02%
2024/09/06	3	33.17	2	33.45	32.20	1	25,232	0.00%
2024/09/05	2	34.10	0	0.00	33.55	2	25,081	0.01%
2024/09/04	21	32.26	3	33.77	33.75	18	24,840	0.07%
2024/09/03	25	35.14	34	35.12	34.50	-9	24,585	-0.04%
2024/09/02	6	35.41	6	35.31	35.10	0	24,137	0.00%
2024/08/30	13	34.90	48	34.79	34.70	-35	23,688	-0.15%
2024/08/29	9	34.94	30	34.61	34.95	-21	23,179	-0.09%
2024/08/28	9	33.51	7	33.96	33.00	2	22,414	0.01%
2024/08/27	1	32.60	0	0.00	32.55	1	22,104	0.00%
2024/08/26	7	33.81	9.1	33.29	32.85	-2.1	22,074	-0.01%
2024/08/23	3	33.08	7	32.86	33.45	-4	22,089	-0.02%
2024/08/22	1	32.75	2	33.00	32.70	-1	21,954	0.00%
2024/08/21	3	33.60	3	33.20	33.30	0	21,953	0.00%
2024/08/20	0	0.00	4	33.30	33.30	-4	21,934	-0.02%
2024/08/19	40	33.19	29	33.37	33.10	11	21,729	0.05%
2024/08/16	9	31.46	10	31.91	32.55	-1	21,278	0.00%
2024/08/15	0	0.00	3	30.12	30.00	-3	20,766	-0.01%
2024/08/14	7	30.94	15	30.66	30.50	-8	20,667	-0.04%
2024/08/13	33	30.28	28	30.56	30.75	5	20,396	0.02%
2024/08/12	0	0.00	7	28.83	29.00	-7	19,699	-0.04%
2024/08/07	1	24.30	3	25.13	25.95	-2	19,659	-0.01%
2024/08/06	14	23.87	0	0.00	23.90	14	19,575	0.07%
2024/08/05	4	25.55	1	25.55	25.55	3	19,383	0.02%
2024/08/02	1	28.70	2	28.98	28.35	-1	19,299	-0.01%
2024/08/01	2	31.05	2	30.70	30.15	0	19,203	0.00%
2024/07/30	1	29.75	1	28.95	29.75	0	19,195	0.00%
2024/07/29	2	30.48	1	30.75	29.40	1	19,126	0.01%
2024/07/26	0	0.00	5	30.64	30.80	-5	19,039	-0.03%
2024/07/23	2	32.85	1	31.85	31.30	1	18,974	0.01%
2024/07/22	0	0.00	21	30.75	31.55	-21	18,756	-0.11%
2024/07/19	11	31.30	12	32.83	31.30	-1	18,585	-0.01%
2024/07/18	18	32.96	8	32.46	32.70	10	18,439	0.05%
2024/07/17	15	33.10	13	33.36	32.95	2	18,108	0.01%
2024/07/16	1	30.80	1	30.90	31.15	0	17,700	0.00%
2024/07/15	0	0.00	4	31.04	31.10	-4	17,652	-0.02%
2024/07/12	3	31.95	11	31.96	32.00	-8	17,524	-0.05%
2024/07/11	7	33.26	5.1	33.15	32.25	1.9	17,413	0.01%
2024/07/10	38	32.66	43.5	32.67	32.40	-5.5	17,046	-0.03%
2024/07/09	20	33.10	13	32.28	31.85	7	16,792	0.04%
2024/07/08	72	33.82	25	33.95	33.60	47	16,094	0.29%
2024/07/05	4	31.24	14	31.34	31.35	-10	15,058	-0.07%
2024/07/04	3	31.17	2	31.00	31.00	1	14,929	0.01%
2024/07/03	9	30.78	11	31.17	30.30	-2	14,686	-0.01%
2024/07/02	4	30.66	18	30.58	30.35	-14	14,405	-0.10%
2024/07/01	4	32.00	7	31.73	31.30	-3	14,196	-0.02%
2024/06/28	20	32.46	11	32.52	32.10	9	14,063	0.06%
2024/06/27	29	33.38	45	32.82	32.80	-16	13,860	-0.12%
2024/06/26	58	34.20	34	33.80	33.80	24	13,610	0.18%
2024/06/25	8	33.71	23	33.50	34.00	-15	14,132	-0.11%
2024/06/24	93.1	35.32	44	34.62	34.45	49.1	13,679	0.36%
2024/06/21	78	32.84	65.5	33.68	34.10	12.5	11,322	0.11%
2024/06/20	15	29.47	17	30.17	31.00	-2	10,604	-0.02%
2024/06/19	59	29.98	48	29.97	28.20	11	9,979	0.11%
2024/06/18	32	28.37	29	28.59	29.15	3	8,252	0.04%
2024/06/17	4	26.74	5	26.66	26.50	-1	7,602	-0.01%
2024/06/14	0	26.00	8	25.88	25.75	-8	7,319	-0.11%
2024/06/13	1	24.45	3	24.57	24.45	-2	6,945	-0.03%
2024/06/12	0	0.00	2	24.10	24.35	-2	6,961	-0.03%
2024/06/11	0	0.00	7	24.35	24.40	-7	6,950	-0.10%
2024/06/07	0	0.00	4	24.80	24.30	-4	6,958	-0.06%
2024/06/06	2	24.68	1	25.10	24.50	1	7,145	0.01%
2024/06/05	4	24.85	2	24.73	24.95	2	7,110	0.03%
2024/06/04	2	25.00	1	24.30	24.15	1	6,987	0.01%
2024/06/03	0	0.00	5	24.55	24.55	-5	6,955	-0.07%
2024/05/31	3	25.77	12	25.00	24.45	-9	6,951	-0.13%
2024/05/30	0	0.00	1	24.05	23.80	-1	6,947	-0.01%
2024/05/29	3	25.03	3	25.17	24.65	0	7,113	0.00%
2024/05/28	1	24.50	0	0.00	24.60	1	6,954	0.01%
2024/05/27	13	24.25	2	23.90	24.70	11	6,889	0.16%
2024/05/24	10	24.02	11	24.31	23.90	-1	6,750	-0.01%
2024/05/23	1	22.85	3	22.90	22.85	-2	6,478	-0.03%
2024/05/22	1	23.25	6	23.93	23.25	-5	6,434	-0.08%
2024/05/21	0	0.00	5	23.50	23.50	-5	6,325	-0.08%
2024/05/16	0	0.00	3	23.20	23.15	-3	6,246	-0.05%
2024/05/15	0	0.00	5	22.94	22.85	-5	6,201	-0.08%
2024/05/14	3	23.08	0	0.00	23.10	3	6,191	0.05%
2024/05/13	2	22.38	3	22.85	22.95	-1	6,122	-0.02%
2024/05/09	0	0.00	1	22.20	21.95	-1	6,037	-0.02%
2024/05/08	1	22.00	0	0.00	22.00	1	6,023	0.02%
2024/05/06	0	0.00	12	22.44	22.35	-12	5,976	-0.20%
2024/04/30	1	21.50	0	0.00	21.55	1	5,844	0.02%
2024/04/29	0	0.00	1	21.50	21.40	-1	5,805	-0.02%
2024/04/26	0	0.00	1	21.35	21.40	-1	5,786	-0.02%
2024/04/22	1	21.05	0	0.00	20.90	1	5,742	0.02%
2024/04/19	3	21.00	0	0.00	21.10	3	5,732	0.05%
2024/04/18	1	21.60	0	0.00	21.55	1	5,691	0.02%
2024/04/16	1	21.50	3	21.62	21.35	-2	5,658	-0.04%
2024/04/12	3	22.40	2	22.50	22.40	1	5,563	0.02%
2024/04/11	3	22.48	13	22.80	22.40	-10	5,534	-0.18%
2024/04/10	13	23.89	0	0.00	23.10	13	5,483	0.24%
2024/04/09	1	23.40	5	23.40	23.40	-4	5,374	-0.07%
2024/04/03	5	23.50	16	23.29	23.40	-11	5,298	-0.21%
2024/04/02	77	24.22	18	24.30	24.00	59	5,223	1.13%
2024/04/01	2	24.30	6	24.70	24.25	-4	5,126	-0.08%
2024/03/29	3	24.73	5	24.83	24.50	-2	5,015	-0.04%
2024/03/28	43	25.94	58	25.46	25.80	-15	4,734	-0.32%
2024/03/27	31	24.91	70	24.46	25.15	-39	3,473	-1.12%
2024/03/26	87	23.12	5	22.95	22.90	82	3,140	2.61%
2024/03/25	25	23.86	139	24.32	24.60	-114	2,936	-3.88%	大賣/鉅額交易
2024/03/22	2	22.33	32	23.35	23.40	-30	2,233	-1.34%
2024/03/21	0	0.00	2	21.30	21.30	-2	1,925	-0.10%
2024/03/15	13	22.27	4	22.04	21.65	9	1,920	0.47%
2024/03/13	0	0.00	12	22.08	21.85	-12	1,928	-0.62%
2024/03/12	10	22.82	0	0.00	22.50	10	2,010	0.50%
2024/03/11	16	21.82	3	22.10	21.85	13	1,780	0.73%
2024/03/08	4	21.21	1	20.75	20.70	3	1,718	0.17%
2024/03/07	1	21.40	1	21.20	21.10	0	1,707	0.00%
2024/03/06	3	22.08	1.5	21.85	21.90	1.5	1,678	0.09%
2024/03/05	13.5	22.12	5	22.09	22.20	8.5	1,642	0.52%
2024/03/04	3	22.20	2	22.30	21.60	1	1,467	0.07%
2024/02/27	2	20.00	0	0.00	20.10	2	1,221	0.16%
2024/02/15	2	19.90	0	0.00	20.10	2	1,638	0.12%
2024/02/02	0	0.00	1	21.10	20.95	-1	1,658	-0.06%
2024/01/30	0	0.00	6	20.90	20.75	-6	1,700	-0.35%
2024/01/29	2	20.93	0	0.00	21.10	2	1,743	0.11%
2024/01/25	0	0.00	2	21.30	21.10	-2	1,803	-0.11%
2024/01/24	2	21.35	0	0.00	21.30	2	1,838	0.11%
2024/01/17	1	20.60	0	0.00	20.55	1	2,007	0.05%
2024/01/10	2	21.00	0	0.00	20.95	2	2,120	0.09%
2024/01/09	1	21.10	2	21.15	21.15	-1	2,182	-0.05%
2024/01/04	2	21.50	0	0.00	21.40	2	2,375	0.08%
2024/01/02	7	22.08	0	0.00	22.00	7	2,374	0.29%
2023/12/29	0	22.10	2	22.00	21.95	-2	2,375	-0.08%
2023/12/27	1	22.10	0	0.00	22.10	1	2,380	0.04%
2023/12/26	2	22.05	20	22.10	22.05	-18	2,389	-0.75%
2023/12/22	1	22.00	0	0.00	21.95	1	2,384	0.04%
2023/12/21	2	22.10	0	0.00	22.05	2	2,393	0.08%
2023/12/20	1	22.20	0	0.00	22.25	1	2,412	0.04%
2023/12/18	2	22.05	4	22.05	22.05	-2	2,431	-0.08%
2023/12/15	1	22.35	0	0.00	22.15	1	2,436	0.04%
2023/12/12	1	22.25	0	0.00	22.15	1	2,508	0.04%
2023/12/11	4	22.55	1	22.60	22.50	3	2,520	0.12%
2023/12/08	12	23.32	4	23.25	23.25	8	2,458	0.33%
2023/12/07	8	23.66	7	23.55	23.15	1	2,432	0.04%
2023/12/06	20	22.63	0	0.00	22.65	20	2,307	0.87%
2023/12/05	1	22.40	0	0.00	22.45	1	2,352	0.04%
2023/12/04	1	22.90	0	0.00	22.80	1	2,364	0.04%
2023/12/01	1	22.90	0	0.00	22.85	1	2,359	0.04%
2023/11/28	3	22.95	0	0.00	22.80	3	2,367	0.13%
2023/11/27	4	23.28	1	23.00	22.90	3	2,364	0.13%
2023/11/22	1	23.45	1	23.90	23.75	0	2,369	0.00%
2023/11/21	1	23.20	42	24.50	23.45	-41	2,401	-1.71%
2023/11/20	1	22.85	2	22.90	22.95	-1	2,242	-0.04%
2023/11/14	1	22.15	0	0.00	22.00	1	2,225	0.04%
2023/11/08	1	23.15	10	22.90	22.90	-9	2,191	-0.41%
2023/11/07	0	0.00	10	23.20	23.10	-10	2,191	-0.46%
2023/11/06	10	23.25	15	23.63	23.25	-5	2,188	-0.23%
2023/11/02	0	0.00	4	22.80	22.90	-4	2,120	-0.19%
2023/10/31	12	23.20	2	23.05	22.90	10	2,067	0.48%
2023/10/30	2	22.88	4	22.83	22.95	-2	2,006	-0.10%
2023/10/24	2	21.10	0.1	21.35	22.30	1.9	2,044	0.09%
2023/10/20	4	22.00	0	0.00	22.00	4	2,004	0.20%
2023/10/19	2	22.40	4	22.20	22.60	-2	2,003	-0.10%
2023/10/18	0	0.00	5	21.75	21.75	-5	1,988	-0.25%
2023/10/17	5	23.15	2	23.05	22.05	3	1,972	0.15%
2023/10/16	4	22.88	15	22.78	22.65	-11	1,936	-0.57%
2023/10/13	0.1	23.15	7	22.97	23.15	-6.9	1,913	-0.36%
2023/10/12	0	0.00	25	22.75	22.75	-25	1,872	-1.34%
2023/10/11	5	22.25	0	0.00	22.45	5	1,919	0.26%
2023/10/05	10	22.33	0	0.00	22.30	10	1,969	0.51%
2023/10/02	1	21.95	1	22.20	22.25	0	1,998	0.00%
2023/09/22	5	22.00	5	22.55	22.50	0	2,073	0.00%
2023/09/21	1	22.15	0	0.00	22.00	1	2,058	0.05%
2023/09/19	2	22.50	0	0.00	22.45	2	2,081	0.10%
2023/09/18	8	22.55	0	0.00	22.60	8	2,034	0.39%
2023/09/07	1	22.15	20	22.57	22.60	-19	2,009	-0.95%
2023/09/01	5	22.50	0	0.00	22.25	5	2,149	0.23%
2023/08/31	1	22.30	6	22.36	22.25	-5	2,153	-0.23%
2023/08/29	0	0.00	5	22.20	22.15	-5	2,207	-0.23%
2023/08/28	6	21.90	0	0.00	22.05	6	2,229	0.27%
2023/08/25	10	22.39	2	22.45	22.40	8	2,205	0.36%
2023/08/23	1	21.25	0	0.00	21.10	1	2,040	0.05%
2023/08/21	0	0.00	5	20.85	20.80	-5	2,023	-0.25%
2023/08/18	5	20.35	0	0.00	20.25	5	2,013	0.25%
2023/08/11	3	20.15	0	0.00	20.05	3	2,028	0.15%
2023/08/07	5	21.00	0	0.00	21.10	5	2,098	0.24%
2023/08/01	7	21.93	0	0.00	21.50	7	2,151	0.33%
2023/07/24	1	20.45	0	0.00	20.45	1	2,051	0.05%
2023/07/21	0	0.00	1	20.85	20.90	-1	2,052	-0.05%
2023/07/19	0	0.00	2	21.35	21.00	-2	2,075	-0.10%
2023/07/17	0	0.00	1	22.50	22.15	-1	2,103	-0.05%
2023/07/14	10	21.90	0	0.00	21.85	10	2,105	0.48%
2023/07/12	0	0.00	30	20.93	20.85	-30	2,279	-1.32%
2023/07/10	1	21.85	0	0.00	21.60	1	2,272	0.04%
2023/07/05	1	22.20	0	0.00	22.00	1	2,274	0.04%
2023/07/03	1	22.55	0	0.00	22.60	1	2,235	0.04%
2023/06/29	11	22.37	0	0.00	22.25	11	2,202	0.50%
2023/06/19	2	22.10	0	0.00	22.10	2	2,287	0.09%
2023/06/15	15	22.33	0	0.00	22.25	15	2,269	0.66%
2023/06/13	2	22.00	0	0.00	22.00	2	2,338	0.09%
2023/06/12	11	22.66	1	22.90	22.20	10	2,321	0.43%
2023/06/09	10	23.85	0	0.00	23.80	10	2,222	0.45%
2023/06/08	10	23.55	5	23.75	23.50	5	2,212	0.23%
2023/06/06	0	0.00	10	23.60	23.60	-10	2,233	-0.45%
2023/06/05	5	23.95	0	0.00	23.60	5	2,261	0.22%
2023/06/02	3	23.05	0	0.00	23.20	3	2,222	0.14%
2023/06/01	0	0.00	7	23.19	23.20	-7	2,250	-0.31%
2023/05/31	10	22.75	0	0.00	22.80	10	2,218	0.45%
2023/05/30	5	22.70	0	0.00	22.70	5	2,209	0.23%
2023/05/23	0	0.00	1	22.55	22.40	-1	2,264	-0.04%
2023/05/22	1	22.25	0	0.00	22.35	1	2,380	0.04%
2023/05/19	1	22.00	1	21.95	22.05	0	2,430	0.00%
2023/05/18	0	0.00	1	21.85	21.75	-1	2,454	-0.04%
2023/05/15	7	22.23	0	0.00	21.80	7	2,467	0.28%
2023/05/10	1	21.40	2	21.45	21.45	-1	2,456	-0.04%
2023/05/09	1	22.05	0	0.00	21.80	1	2,457	0.04%
2023/05/08	0	0.00	1	22.35	22.40	-1	2,443	-0.04%
2023/04/28	0	0.00	5	22.80	22.80	-5	2,643	-0.19%
2023/04/25	5	23.02	3	22.90	22.45	2	2,636	0.08%
2023/04/21	0	0.00	2	23.35	23.00	-2	2,631	-0.08%
2023/04/19	1	24.35	2	24.50	24.35	-1	2,598	-0.04%
2023/04/18	12	24.20	27	24.36	24.50	-15	2,526	-0.59%
2023/04/17	1	23.80	4	23.71	23.60	-3	2,306	-0.13%
2023/04/14	0	0.00	3	23.30	23.40	-3	2,294	-0.13%
2023/04/13	2	23.05	0	0.00	22.90	2	2,260	0.09%
2023/04/12	1	22.90	0	0.00	23.00	1	2,249	0.04%
2023/04/10	8	23.00	0	0.00	23.00	8	2,259	0.35%
2023/04/06	15	23.28	15	23.40	23.40	0	2,265	0.00%
2023/03/29	5	23.70	0	0.00	23.45	5	2,289	0.22%
2023/03/28	0	23.50	0	0.00	23.10	0	2,326	0.00%
2023/03/27	2	23.65	10	23.65	23.45	-8	2,331	-0.34%
2023/03/24	2	23.40	20	23.41	23.50	-18	2,355	-0.76%
2023/03/23	5	23.15	3	22.95	23.00	2	2,349	0.09%
2023/03/22	20	23.05	2	23.10	23.00	18	2,366	0.76%
2023/03/21	7	23.10	1	23.10	23.05	6	2,385	0.25%
2023/03/17	4	22.74	0	0.00	23.00	4	2,650	0.15%
2023/03/16	2	23.60	0	0.00	23.10	2	2,699	0.07%
2023/03/15	0	0.00	65	24.46	24.10	-65	3,008	-2.16%
2023/03/09	0	0.00	10	24.75	24.65	-10	3,713	-0.27%
2023/03/08	13	24.95	15	25.03	25.00	-2	4,068	-0.05%
2023/03/07	0	0.00	9	24.90	24.75	-9	4,348	-0.21%
2023/03/06	31	24.70	2	24.70	24.70	29	4,344	0.67%
2023/03/03	0	0.00	5	24.20	24.10	-5	4,347	-0.12%
2023/03/02	5	24.05	0	0.00	24.10	5	4,388	0.11%
2023/03/01	17	24.09	0	0.00	24.00	17	4,404	0.39%
2023/02/22	0	0.00	35	24.27	24.20	-35	4,451	-0.79%
2023/02/21	3	24.82	5	24.80	24.60	-2	4,469	-0.04%
2023/02/20	52	25.11	37	25.03	25.00	15	4,490	0.33%
2023/02/17	10	24.19	0	0.00	24.95	10	4,483	0.22%
2023/02/16	1	24.10	12	24.24	24.25	-11	4,534	-0.24%
2023/02/14	2	23.90	0	0.00	23.80	2	4,582	0.04%
2023/02/09	19	24.52	0	0.00	24.30	19	4,703	0.40%
2023/02/08	5	24.50	19	24.55	24.60	-14	4,713	-0.30%
2023/02/06	1	24.45	1	24.40	24.40	0	4,715	0.00%
2023/02/02	19	24.69	0	0.00	24.65	19	4,694	0.40%
2023/02/01	5	24.06	0	0.00	24.10	5	4,643	0.11%
2023/01/31	28	24.02	20	24.15	24.25	8	4,681	0.17%
2023/01/30	0	0.00	2	23.53	23.95	-2	4,717	-0.04%
2023/01/17	1	23.10	0	0.00	23.10	1	4,749	0.02%
2023/01/13	0	0.00	2	23.10	23.05	-2	4,834	-0.04%
2023/01/11	0	0.00	1	23.80	23.60	-1	4,947	-0.02%
2023/01/10	14	23.80	14	24.05	24.05	0	4,995	0.00%
2023/01/09	10	23.85	5	23.85	23.75	5	5,048	0.10%
2023/01/05	5	23.45	1	23.85	23.40	4	5,207	0.08%
2023/01/04	5	23.70	0	0.00	23.50	5	5,265	0.09%
2022/12/28	2	23.40	0	0.00	23.10	2	5,562	0.04%
2022/12/22	1	23.45	0	0.00	23.50	1	5,794	0.02%
2022/12/20	1	23.20	3	23.83	23.05	-2	6,016	-0.03%
2022/12/19	2	24.15	6	23.88	23.85	-4	6,176	-0.06%
2022/12/16	3	24.38	0	0.00	24.20	3	6,279	0.05%
2022/12/15	1	24.85	17	24.95	25.05	-16	6,323	-0.25%
2022/12/14	16	24.85	0	0.00	24.80	16	6,335	0.25%
2022/12/13	15	25.35	15	25.15	24.70	0	6,413	0.00%
2022/12/12	15	25.25	15	24.50	25.10	0	6,466	0.00%
2022/12/09	17	26.20	18	26.48	25.55	-1	6,472	-0.02%
2022/12/08	2	26.18	7	26.14	26.10	-5	6,498	-0.08%
2022/12/07	0	0.00	24.4	26.31	26.10	-24.4	6,523	-0.37%
2022/12/06	8	25.70	6	25.85	25.70	2	6,357	0.03%
2022/12/05	21	25.40	0	0.00	25.90	21	6,463	0.32%
2022/12/02	20	25.71	22	25.43	25.40	-2	6,428	-0.03%
2022/12/01	1.4	24.89	3	25.00	24.75	-1.6	6,369	-0.03%
2022/11/30	35	25.29	112	25.32	25.15	-77	6,470	-1.19%	大賣/
2022/11/29	49	24.17	26	24.70	24.55	23	6,422	0.36%
2022/11/28	18	22.75	19	22.85	22.90	-1	6,634	-0.02%
2022/11/25	2	22.95	0	0.00	22.75	2	6,838	0.03%
2022/11/24	1	22.95	51	23.15	23.00	-50	7,035	-0.71%
2022/11/23	1	23.20	0	0.00	23.15	1	7,261	0.01%
2022/11/22	1	22.85	0	0.00	22.85	1	7,362	0.01%
2022/11/18	11	23.56	0	0.00	23.20	11	7,673	0.14%
2022/11/16	0	0.00	1	23.20	23.15	-1	8,136	-0.01%
2022/11/15	3	23.32	0	0.00	23.40	3	8,195	0.04%
2022/11/14	1	23.35	1	23.85	23.95	0	8,209	0.00%
2022/11/11	15	23.38	15	23.00	22.75	0	8,209	0.00%
2022/11/10	1	23.20	1	22.70	22.65	0	8,348	0.00%
2022/11/09	4	23.26	0	0.00	23.05	4	8,459	0.05%
2022/11/08	0	0.00	1	23.15	23.05	-1	8,549	-0.01%
2022/11/07	8	23.26	0	0.00	23.10	8	8,797	0.09%
2022/11/04	13	22.89	0	0.00	22.95	13	9,293	0.14%
2022/11/03	5	22.63	0	0.00	22.70	5	9,546	0.05%
2022/11/02	1	22.55	0	0.00	22.60	1	9,958	0.01%
2022/11/01	1	22.30	2	22.23	22.30	-1	10,213	-0.01%
2022/10/28	4	21.63	0	0.00	21.45	4	11,055	0.04%
2022/10/26	0	0.00	5	21.60	21.20	-5	11,449	-0.04%
2022/10/24	0	0.00	1	22.35	22.25	-1	11,799	-0.01%
2022/10/21	1	22.35	0.2	22.40	22.25	0.9	12,209	0.01%
2022/10/20	11	22.90	0	0.00	22.75	11	12,979	0.08%
2022/10/19	0	0.00	15	24.07	23.30	-15	13,151	-0.11%
2022/10/18	20	24.00	0	0.00	23.95	20	13,379	0.15%
2022/10/17	0	0.00	1	23.85	24.05	-1	14,386	-0.01%
2022/10/14	10	23.65	0	0.00	23.75	10	14,878	0.07%
2022/10/13	10	23.85	0	0.00	22.70	10	15,015	0.07%
2022/10/12	21	24.40	0	0.00	24.35	21	15,109	0.14%
2022/10/07	1	24.95	1	25.15	25.15	0	15,715	0.00%
2022/10/06	1	25.00	0	0.00	25.00	1	16,266	0.01%
2022/10/04	2	24.08	2	24.55	24.55	0	16,948	0.00%
2022/09/29	2	23.33	0	0.00	23.15	2	18,887	0.01%
2022/09/28	0	0.00	2	22.78	22.55	-2	18,959	-0.01%
2022/09/27	3	23.78	1	23.80	24.10	2	19,231	0.01%
2022/09/26	0	0.00	1	23.85	23.40	-1	19,389	-0.01%
2022/09/23	1	25.85	0	0.00	25.60	1	19,379	0.01%
2022/09/22	1	26.60	0	0.00	27.05	1	19,575	0.01%
2022/09/16	1	27.75	0	0.00	27.45	1	19,990	0.01%
2022/09/15	10	29.00	12	28.30	28.05	-2	19,867	-0.01%
2022/09/14	3	28.67	2	28.70	28.90	1	19,746	0.01%
2022/09/13	2	29.55	1	29.70	29.70	1	19,672	0.01%
2022/09/12	60	28.50	2	29.58	29.55	58	19,555	0.30%
2022/09/08	4	27.79	0	0.00	28.00	4	19,307	0.02%
2022/09/07	11	27.47	0	0.00	27.20	11	19,351	0.06%
2022/09/06	4	28.98	14	28.08	27.85	-10	19,577	-0.05%
2022/09/05	76	29.79	30	29.79	29.60	46	19,960	0.23%
2022/09/02	6.2	29.77	10	30.08	30.50	-3.9	19,750	-0.02%
2022/09/01	5	29.43	43	29.92	29.30	-38	19,229	-0.20%
2022/08/31	9	29.69	63	29.83	29.95	-54	19,040	-0.28%
2022/08/30	5	28.95	9	29.26	29.30	-4	18,818	-0.02%
2022/08/29	10	28.08	5	28.09	27.90	5	18,584	0.03%
2022/08/26	13	28.87	27	29.14	29.25	-14	18,481	-0.08%
2022/08/25	1	28.80	2	28.58	28.50	-1	18,261	-0.01%
2022/08/24	30	28.58	16	28.61	28.40	14	18,270	0.08%
2022/08/23	17	27.50	16	28.13	28.40	1	18,276	0.01%
2022/08/22	10	27.25	3	27.10	27.00	7	17,966	0.04%
2022/08/19	18	27.94	7	28.14	27.75	11	17,874	0.06%
2022/08/18	1	27.95	1	28.10	27.95	0	17,775	0.00%
2022/08/17	15	27.97	0	0.00	27.75	15	17,729	0.08%
2022/08/16	36	29.23	1	29.00	28.65	35	17,734	0.20%
2022/08/15	6	29.28	16	29.38	29.20	-10	17,597	-0.06%
2022/08/12	14	29.01	1	29.00	29.05	13	17,470	0.07%
2022/08/11	27	30.22	13	30.04	29.80	14	17,157	0.08%
2022/08/10	24	30.94	12	30.94	31.25	12	16,627	0.07%
2022/08/09	31	31.30	10	31.06	31.35	21	16,360	0.13%
2022/08/08	7	31.02	2	30.88	30.80	5	15,945	0.03%
2022/08/05	8	30.90	14	31.17	31.00	-6	15,689	-0.04%
2022/08/04	2	28.68	4	29.66	29.90	-2	15,206	-0.01%
2022/08/03	2	30.00	11	30.82	29.00	-9	14,855	-0.06%
2022/08/02	17	30.30	4	30.15	30.35	13	14,539	0.09%
2022/08/01	4	30.85	5	30.52	30.60	-1	14,386	-0.01%
2022/07/29	7	30.91	8	30.55	30.35	-1	14,196	-0.01%
2022/07/28	3	31.48	4	31.34	30.60	-1	13,967	-0.01%
2022/07/27	43	30.84	54.2	31.14	31.20	-11.2	13,619	-0.08%
2022/07/26	1.2	29.85	0	0.00	29.70	1.2	12,809	0.01%
2022/07/25	11	29.42	11	29.47	29.90	0	12,582	0.00%
2022/07/22	22	30.25	60.3	30.42	30.15	-38.3	12,304	-0.31%
2022/07/21	39	28.68	41	28.33	29.60	-2	11,279	-0.02%
2022/07/20	42	27.95	0	28.05	27.50	42	10,726	0.39%
2022/07/19	20	27.95	23	28.56	27.90	-3	10,554	-0.03%
2022/07/18	0	0.00	1	28.45	28.55	-1	10,361	-0.01%
2022/07/15	39	28.91	41	28.99	28.55	-2	10,133	-0.02%
2022/07/14	23	28.54	26	28.14	28.80	-3	9,710	-0.03%
2022/07/13	17	28.01	27	28.42	27.50	-10	9,122	-0.11%
2022/07/12	6	27.34	7	27.22	26.95	-1	8,654	-0.01%
2022/07/11	47	27.89	73	28.07	28.10	-26	8,281	-0.31%
2022/07/08	30.6	27.05	15	27.29	26.45	15.6	7,315	0.21%
2022/07/07	15	25.74	36	26.00	26.95	-21	6,512	-0.32%
2022/07/06	13	24.73	4	25.88	24.80	9	6,230	0.14%
2022/07/05	8	26.26	5	26.95	26.60	3	6,221	0.05%
2022/07/04	14	24.89	34	25.17	25.85	-20	5,918	-0.34%
2022/07/01	33	27.00	0	0.00	25.85	33	5,923	0.56%
2022/06/30	4	26.87	4	27.30	27.50	0	5,749	0.00%
2022/06/29	6	27.23	53	27.11	27.30	-47	5,499	-0.86%
2022/06/28	19	25.36	9	25.53	25.50	10	5,168	0.19%
2022/06/27	1	24.60	4	25.56	25.60	-3	5,313	-0.06%
2022/06/24	0	0.00	2	23.60	23.60	-2	5,369	-0.04%
2022/06/20	1	23.30	0	0.00	22.50	1	6,925	0.01%
2022/06/17	10	23.80	11.5	23.45	24.00	-1.5	6,904	-0.02%
2022/06/16	29	24.48	29	25.48	24.05	0	6,932	0.00%
2022/06/15	45	25.72	15	25.86	25.50	30	6,967	0.43%
2022/06/14	20	26.22	29	25.90	26.00	-9	6,608	-0.14%
2022/06/13	3	24.20	8	24.43	24.20	-5	5,973	-0.08%
2022/06/10	3	23.47	1	23.65	23.80	2	5,866	0.03%
2022/06/09	0	0.00	12	23.85	23.70	-12	5,866	-0.20%
2022/06/07	10	23.68	4	23.89	23.65	6	5,886	0.10%
2022/06/06	0.2	23.30	0	0.00	23.40	0.2	5,892	0.00%
2022/06/02	2	23.35	0	0.00	23.35	2	5,955	0.03%
2022/06/01	7	23.66	0	0.00	23.40	7	6,004	0.12%
2022/05/31	1	24.05	0	0.00	23.60	1	5,961	0.02%
2022/05/30	0	0.00	1	22.85	22.95	-1	5,847	-0.02%
2022/05/27	0	22.50	0	0.00	22.45	0	6,273	0.00%
2022/05/26	1	22.10	3	22.67	22.10	-2	6,435	-0.03%
2022/05/25	1	22.30	5	22.26	22.25	-4	6,432	-0.06%
2022/05/24	9	23.45	5	23.75	22.60	4	6,461	0.06%
2022/05/20	0	0.00	9	22.60	22.50	-9	6,328	-0.14%
2022/05/17	5	22.10	11	22.15	22.30	-6	6,406	-0.09%
2022/05/16	2	21.95	0	0.00	21.80	2	6,432	0.03%
2022/05/13	0	0.00	0.4	21.65	21.65	-0.4	6,451	-0.01%
2022/05/12	0	0.00	3	20.90	20.65	-3	6,467	-0.05%
2022/05/09	1	21.75	3	21.93	21.55	-2	6,491	-0.03%
2022/05/06	2	22.58	4	22.55	22.65	-2	6,529	-0.03%
2022/05/04	4	23.85	1	23.75	23.35	3	6,648	0.05%
2022/04/25	2	23.08	0	0.00	22.85	2	6,872	0.03%
2022/04/22	0	0.00	3	24.05	24.05	-3	6,937	-0.04%
2022/04/18	0	24.10	0.2	24.30	23.90	-0.2	7,258	0.00%
2022/04/15	11	24.00	10	24.15	23.80	1	7,321	0.01%
2022/04/14	0	0.00	7	24.85	24.60	-7	7,444	-0.09%
2022/04/11	5	24.66	2	24.75	24.50	3	8,023	0.04%
2022/04/08	10	26.60	13	26.59	26.55	-3	8,003	-0.04%
2022/04/07	18	27.26	20.1	27.60	26.50	-2.1	8,048	-0.03%
2022/04/06	8	26.70	13	26.88	26.80	-5	8,024	-0.06%
2022/04/01	7	26.99	0	0.00	26.85	7	8,296	0.08%
2022/03/31	17	27.60	4	27.58	27.55	13	9,024	0.14%
2022/03/30	12	28.16	8	28.14	27.90	4	9,118	0.04%
2022/03/29	11	27.98	3	27.58	27.45	8	9,234	0.09%
2022/03/28	11.9	27.77	5	28.00	28.10	6.9	9,040	0.08%
2022/03/25	9	27.33	18.3	28.33	28.95	-9.3	8,634	-0.11%
2022/03/24	0	0.00	49	26.69	26.35	-49	7,765	-0.63%
2022/03/23	20	26.00	0	0.00	25.75	20	7,647	0.26%
2022/03/22	0	25.70	0	0.00	26.05	0	7,763	0.00%
2022/03/21	1	25.50	2	25.65	25.50	-1	7,834	-0.01%
2022/03/18	5.2	26.09	9.2	26.13	26.15	-4	8,041	-0.05%
2022/03/17	2	24.78	0	0.00	24.75	2	8,077	0.02%
2022/03/16	0	0.00	2	24.45	23.95	-2	8,211	-0.02%
2022/03/15	0	0.00	3	24.05	23.75	-3	8,442	-0.04%
2022/03/14	2	24.55	0	0.00	24.40	2	8,833	0.02%
2022/03/10	0	0.00	9	24.48	24.40	-9	9,238	-0.10%
2022/03/07	1	24.30	0	0.00	23.70	1	10,681	0.01%
2022/03/04	1	25.35	0	0.00	25.15	1	11,040	0.01%
2022/03/03	3	26.05	0	0.00	25.65	3	11,465	0.03%
2022/03/02	21	26.44	7	26.41	26.25	14	11,967	0.12%
2022/03/01	2	25.10	2.5	25.50	26.75	-0.5	12,020	0.00%
2022/02/25	0	0.00	2	24.60	24.35	-2	12,561	-0.02%
2022/02/24	2	24.30	3	24.17	23.95	-1	13,372	-0.01%
2022/02/23	4	25.15	20	25.18	25.40	-16	13,910	-0.12%
2022/02/22	2	24.70	2	25.55	25.00	0	15,063	0.00%
2022/02/21	0	0.00	3	25.67	25.85	-3	15,619	-0.02%
2022/02/17	1.2	26.44	11.1	26.47	26.20	-9.8	18,944	-0.05%
2022/02/16	15	25.78	3	25.97	25.85	12	19,543	0.06%
2022/02/15	2	25.95	1	25.90	25.55	1	21,328	0.00%
2022/02/11	0	0.00	15	26.70	26.80	-15	23,842	-0.06%
2022/02/10	16	27.39	5	27.20	26.90	11	24,397	0.04%
2022/02/09	15.1	27.45	0	0.00	27.70	15.1	25,234	0.06%
2022/02/08	0.5	27.30	2	27.35	27.50	-1.5	26,542	-0.01%
2022/02/07	11	26.74	1.1	26.05	27.05	9.9	27,369	0.04%
2022/01/26	0	0.00	10	25.40	25.25	-10	27,816	-0.04%
2022/01/21	2	26.33	2	26.80	26.45	0	30,488	0.00%
2022/01/20	1	27.20	0	0.00	27.20	1	32,445	0.00%
2022/01/19	0	0.00	1	27.60	27.50	-1	33,339	0.00%
2022/01/18	4	28.05	4	27.71	27.55	0	34,890	0.00%
2022/01/17	0	0.00	3	27.50	27.80	-3	36,235	-0.01%
2022/01/14	1	26.25	0	0.00	26.50	1	36,526	0.00%
2022/01/13	1	27.20	2	27.30	27.30	-1	36,578	0.00%
2022/01/12	3	27.60	3.1	27.72	27.40	-0.1	36,593	0.00%
2022/01/11	7	27.64	1	28.75	27.30	6	36,558	0.02%
2022/01/10	5	28.78	0	0.00	28.70	5	36,497	0.01%
2022/01/07	4.1	29.60	0	0.00	29.25	4.1	36,438	0.01%
2022/01/06	1.7	30.34	0	0.00	30.40	1.7	36,348	0.00%
2022/01/05	3	31.73	3	31.95	30.65	0	36,375	0.00%
2022/01/04	2	30.03	7	30.28	30.30	-5	35,914	-0.01%
2022/01/03	0.1	30.85	2	31.08	30.40	-2	35,884	-0.01%
2021/12/30	4.1	31.35	2	31.20	31.05	2.1	35,890	0.01%
2021/12/29	20	32.29	6	32.40	31.85	14	36,056	0.04%
2021/12/28	23.1	32.08	10	31.96	31.85	13.1	35,959	0.04%
2021/12/27	19.2	31.62	59.2	32.14	32.95	-40	35,902	-0.11%
2021/12/24	7	30.69	0	0.00	30.70	7	35,490	0.02%
2021/12/23	10	30.89	10	30.95	31.15	0	36,100	0.00%
2021/12/22	1	30.20	10	30.20	29.65	-9	36,070	-0.02%
2021/12/21	10	29.90	1	29.85	29.85	9	36,498	0.02%
2021/12/20	1	29.60	1	29.75	29.75	0	36,741	0.00%
2021/12/17	6	30.46	5	29.60	29.65	1	36,692	0.00%
2021/12/16	1.1	30.44	0	0.00	30.60	1.1	36,586	0.00%
2021/12/15	4	29.99	3	30.60	30.40	1	36,456	0.00%
2021/12/14	7	29.68	0	0.00	29.75	7	36,387	0.02%
2021/12/13	4	31.28	5	31.30	31.10	-1	36,091	0.00%
2021/12/10	4	31.24	2	31.20	30.70	2	35,869	0.01%
2021/12/09	7.1	31.63	2	31.98	31.35	5.1	35,725	0.01%
2021/12/08	18	32.09	19	32.52	31.60	-1	35,462	0.00%
2021/12/07	7	31.92	8	31.75	31.45	-1	35,048	0.00%
2021/12/06	5.1	31.41	5	31.10	31.45	0.1	34,800	0.00%
2021/12/03	34.2	32.27	34	32.25	31.95	0.2	34,606	0.00%
2021/12/02	20	31.37	11	31.05	30.60	9	33,997	0.03%
2021/12/01	13	31.57	21	30.87	32.55	-8	33,572	-0.02%
2021/11/30	15.2	32.67	4	32.76	32.00	11.2	32,999	0.03%
2021/11/29	17.1	32.25	18	32.43	32.30	-0.9	32,571	0.00%
2021/11/26	21.2	32.97	17	32.76	32.70	4.2	32,079	0.01%
2021/11/25	45	34.65	21	34.77	34.60	24	31,472	0.08%
2021/11/24	37	34.84	29.1	34.97	35.40	7.9	30,990	0.03%
2021/11/23	45.1	34.60	64.2	33.71	33.45	-19.1	30,274	-0.06%
2021/11/22	58	35.55	114	35.21	35.70	-56	29,436	-0.19%	大賣/
2021/11/19	50	36.21	34	36.18	35.05	16	28,814	0.06%
2021/11/18	32	34.33	38	34.44	34.70	-6	27,690	-0.02%
2021/11/17	76.1	34.61	64	34.61	35.40	12.1	27,073	0.04%
2021/11/16	76.1	34.32	82	34.42	34.80	-5.9	25,657	-0.02%
2021/11/15	17	30.59	27	31.09	32.35	-10	23,694	-0.04%
2021/11/12	137	30.34	75	30.04	29.45	62	23,056	0.27%	大買/
2021/11/11	22	28.39	41.1	28.59	29.25	-19.1	21,243	-0.09%
2021/11/10	28	26.24	42	26.49	26.60	-14	19,226	-0.07%
2021/11/09	23	26.19	32	26.33	26.20	-9	18,704	-0.05%
2021/11/08	18	26.38	15	26.46	25.60	3	18,129	0.02%
2021/11/05	80	26.11	20	26.10	26.25	60	17,296	0.35%
2021/11/04	17	24.57	15.1	25.32	26.70	1.9	15,966	0.01%
2021/11/03	10	25.00	22	25.23	24.30	-12	15,102	-0.08%
2021/11/02	18	25.11	10	24.62	24.35	8	14,556	0.05%
2021/11/01	8.1	26.26	13	26.58	26.10	-4.9	13,727	-0.04%
2021/10/29	25	26.22	23	26.44	26.45	2	12,922	0.02%
2021/10/28	100	26.11	111	25.71	25.55	-11	11,857	-0.09%	大賣/
2021/10/27	9	23.31	26	24.32	24.75	-17	9,828	-0.17%
2021/10/26	60	23.42	43	23.63	22.50	17	8,927	0.19%
2021/10/25	87	22.27	64	22.71	22.95	23	7,357	0.31%
2021/10/22	0	0.00	16	20.39	20.90	-16	5,972	-0.27%
2021/10/20	4	19.03	9	19.14	19.30	-5	5,876	-0.09%
2021/10/19	8	18.65	11	18.87	18.75	-3	5,859	-0.05%
2021/10/18	16	18.88	10	19.05	18.65	6	5,843	0.10%
2021/10/15	7	18.21	6	18.40	18.40	1	5,772	0.02%
2021/10/14	1	17.85	0	0.00	17.85	1	5,816	0.02%
2021/10/13	8	18.00	8	18.85	17.95	0	5,839	0.00%
2021/10/12	8	18.75	8	18.80	18.60	0	6,035	0.00%
2021/10/08	8	19.00	9	18.94	19.00	-1	6,086	-0.02%
2021/10/07	11	18.72	11	18.51	18.90	0	6,298	0.00%
2021/10/06	9	19.50	3	18.42	18.15	6	7,065	0.08%
2021/10/05	3	20.17	7	20.24	20.15	-4	6,770	-0.06%
2021/10/04	14	20.55	13	20.66	19.60	1	6,639	0.02%
2021/10/01	11	20.81	7	20.73	20.60	4	6,478	0.06%
2021/09/30	16	21.36	15	21.52	21.05	1	6,112	0.02%
2021/09/29	15	20.46	18	20.41	20.55	-3	5,329	-0.06%
2021/09/28	9	19.86	23	19.83	20.40	-14	5,262	-0.27%
2021/09/27	0	0.00	2	19.35	19.35	-2	4,844	-0.04%
2021/09/24	8	17.60	0	0.00	17.60	8	4,608	0.17%
2021/09/14	0	0.00	1	17.85	17.35	-1	5,020	-0.02%
2021/09/10	0	0.00	5	17.80	17.80	-5	5,072	-0.10%
2021/09/07	1	18.00	0	0.00	17.90	1	5,141	0.02%
2021/09/02	1	18.65	0	0.00	18.50	1	5,890	0.02%
2021/09/01	0	0.00	3	18.47	18.45	-3	5,941	-0.05%
2021/08/30	0	0.00	3	18.35	18.30	-3	5,940	-0.05%
2021/08/27	0	0.00	2	18.25	18.10	-2	5,936	-0.03%
2021/08/25	14	18.08	9	18.10	18.15	5	5,948	0.08%
2021/08/24	7	17.96	14	17.96	17.85	-7	5,960	-0.12%
2021/08/23	0	0.00	5	17.50	17.60	-5	5,923	-0.08%
2021/08/20	2	17.05	5	17.00	16.90	-3	5,924	-0.05%
2021/08/16	1	17.00	1	17.05	17.10	0	5,928	0.00%
2021/08/13	0	0.00	1	17.70	17.70	-1	5,920	-0.02%
2021/08/06	10	19.80	0	0.00	19.55	10	5,907	0.17%
2021/08/03	0	0.00	4	19.60	19.60	-4	5,936	-0.07%
2021/08/02	0	0.00	1	20.00	19.85	-1	5,937	-0.02%
2021/07/30	1	19.45	3	19.85	19.45	-2	5,940	-0.03%
2021/07/29	0	0.00	6	19.75	19.85	-6	5,920	-0.10%
2021/07/28	2	19.98	1	19.80	19.70	1	5,930	0.02%
2021/07/27	1	20.30	1	20.80	20.25	0	5,949	0.00%
2021/07/26	21	20.33	33	20.74	20.40	-12	5,923	-0.20%
2021/07/23	7	19.74	0	0.00	19.80	7	5,654	0.12%
2021/07/22	10	19.40	1	19.25	19.25	9	5,629	0.16%
2021/07/21	2	18.90	2	19.40	18.85	0	5,618	0.00%
2021/07/19	2	20.15	4	20.36	20.05	-2	5,567	-0.04%
2021/07/16	5	20.75	13	20.58	20.65	-8	5,637	-0.14%
2021/07/15	6	20.19	2	20.08	20.00	4	5,431	0.07%
2021/07/14	10	20.09	6	19.91	20.00	4	5,442	0.07%
2021/07/13	18	20.24	43	20.72	20.90	-25	5,386	-0.46%
2021/07/12	0	0.00	5	19.30	19.30	-5	4,609	-0.11%
2021/07/08	0	0.00	5	19.45	19.45	-5	4,946	-0.10%
2021/07/05	8	20.12	3	19.85	20.00	5	5,143	0.10%
2021/07/02	0	0.00	8	19.69	19.40	-8	4,983	-0.16%
2021/07/01	2	19.60	2	19.30	19.15	0	4,957	0.00%
2021/06/30	5	19.00	2	19.30	19.00	3	4,918	0.06%
2021/06/28	2	19.20	0	0.00	19.20	2	4,972	0.04%
2021/06/25	0	0.00	5	19.78	19.40	-5	4,982	-0.10%
2021/06/24	16	20.22	6	20.50	20.00	10	4,958	0.20%
2021/06/23	6	19.55	0	0.00	19.60	6	4,706	0.13%
2021/06/22	0	0.00	10	18.30	18.50	-10	4,689	-0.21%
2021/06/17	0	0.00	0.1	18.85	18.90	-0.1	5,171	0.00%
2021/06/16	1	18.70	0	0.00	18.70	1	5,292	0.02%
2021/06/15	0	0.00	7	19.06	19.40	-7	5,441	-0.13%
2021/06/11	17	20.65	21	19.54	19.25	-4	5,809	-0.07%
2021/06/09	4	18.25	0	0.00	18.25	4	5,276	0.08%
2021/06/04	0	0.00	28	17.91	17.75	-28	5,534	-0.51%
2021/06/02	0	0.00	3	17.68	17.65	-3	5,742	-0.05%
2021/06/01	0	0.00	10	17.95	18.00	-10	5,755	-0.17%
2021/05/31	11.1	17.53	0	0.00	17.60	11.1	5,762	0.19%
2021/05/28	5	17.50	0	0.00	17.30	5	5,821	0.09%
2021/05/27	0	0.00	2	17.30	17.20	-2	5,967	-0.03%
2021/05/21	0.1	16.40	0	0.00	16.40	0.1	6,191	0.00%
2021/05/20	0.1	15.95	0	0.00	15.85	0.1	6,274	0.00%
2021/05/19	0.1	16.20	1	16.00	16.20	-0.9	6,567	-0.01%
2021/05/18	2.1	16.20	0	0.00	16.20	2.1	6,607	0.03%
2021/05/17	3.3	15.05	0	0.00	14.80	3.3	6,622	0.05%
2021/05/14	5	16.00	0	0.00	15.95	5	6,661	0.08%
2021/05/13	14.2	15.92	13	15.94	16.00	1.2	6,720	0.02%
2021/05/12	5.4	15.86	4	15.98	15.90	1.4	7,015	0.02%
2021/05/11	12.4	17.78	0	0.00	17.25	12.4	7,092	0.17%
2021/05/10	8	18.84	3	18.95	18.80	5	7,055	0.07%
2021/05/07	3	18.70	0	0.00	19.10	3	7,090	0.04%
2021/05/05	4	18.43	0	0.00	18.15	4	7,107	0.06%
2021/05/04	1.2	18.42	10	17.70	18.05	-8.8	7,120	-0.12%
2021/05/03	6	19.65	0	0.00	19.00	6	7,104	0.08%
2021/04/29	9	20.46	5	20.35	20.30	4	7,084	0.06%
2021/04/28	12	20.58	0	0.00	20.70	12	7,149	0.17%
2021/04/26	5	20.23	0	0.00	20.20	5	7,621	0.07%
2021/04/23	0	0.00	1	20.30	20.20	-1	7,678	-0.01%
2021/04/22	18	20.31	11	20.00	20.00	7	7,831	0.09%
2021/04/21	1	21.25	12	21.30	21.00	-11	8,045	-0.14%
2021/04/20	5	22.00	7	21.84	21.60	-2	8,442	-0.02%
2021/04/19	16	22.49	8	22.47	22.20	8	8,758	0.09%
2021/04/16	15	21.84	11	21.90	21.80	4	8,760	0.05%
2021/04/15	5	21.85	2	21.83	21.60	3	8,747	0.03%
2021/04/14	3	21.37	8	21.56	21.30	-5	8,633	-0.06%
2021/04/13	6	21.48	22	21.41	20.95	-16	8,806	-0.18%
2021/04/12	17	21.94	7.5	21.20	21.30	9.5	9,204	0.10%
2021/04/08	0	0.00	3	21.40	21.35	-3	9,584	-0.03%
2021/04/06	0	0.00	5	20.50	20.45	-5	9,530	-0.05%
2021/04/01	0	0.00	2	20.43	20.40	-2	9,572	-0.02%
2021/03/31	6	20.21	8.3	20.30	20.20	-2.3	9,706	-0.02%
2021/03/30	10	21.00	10	20.85	20.75	0	9,703	0.00%
2021/03/29	0	0.00	1	21.05	21.00	-1	9,831	-0.01%
2021/03/26	1.1	20.75	5	20.85	21.00	-3.9	10,032	-0.04%
2021/03/25	7	21.13	2	21.05	20.85	5	10,754	0.05%
2021/03/24	4	21.34	0	0.00	21.30	4	11,226	0.04%
2021/03/23	16	21.98	17	22.31	21.60	-1.1	11,161	-0.01%
2021/03/22	21.2	22.02	41	22.09	22.30	-19.8	10,896	-0.18%
2021/03/19	19	21.36	14	21.46	21.40	5	10,730	0.05%
2021/03/18	40	21.23	26	21.19	21.40	14	10,726	0.13%
2021/03/17	7	20.91	47.6	21.09	21.25	-40.6	10,571	-0.38%
2021/03/16	5	20.25	0	0.00	20.10	5	10,100	0.05%
2021/03/15	15	20.55	0	0.00	20.20	15	10,089	0.15%
2021/03/12	4	20.50	12	20.18	20.40	-8	10,068	-0.08%
2021/03/10	0	0.00	2	19.70	19.60	-2	10,059	-0.02%
2021/03/09	5	19.60	0	0.00	19.60	5	10,044	0.05%
2021/03/08	1	19.50	0	0.00	19.45	1	10,059	0.01%
2021/03/05	0.2	19.75	1	19.80	19.65	-0.8	9,911	-0.01%
2021/03/04	3	20.10	0	0.00	19.60	3	9,905	0.03%
2021/03/02	19	20.19	3	20.37	19.60	16	9,869	0.16%
2021/02/26	2	19.45	1.4	19.72	19.55	0.6	9,731	0.01%
2021/02/25	0	0.00	2	19.65	19.65	-2	9,703	-0.02%
2021/02/24	11	19.79	1	19.70	19.70	10	9,750	0.10%
2021/02/22	5	19.85	4	19.95	19.85	1	9,609	0.01%
2021/02/19	30.1	19.62	21	19.79	19.80	9.1	9,540	0.10%
2021/02/18	2	19.50	0	0.00	19.30	2	9,254	0.02%
2021/02/17	2	19.15	0	0.00	19.15	2	9,199	0.02%
2021/02/05	0	0.00	5	19.10	19.05	-5	9,172	-0.05%
2021/02/04	15.1	18.88	0	0.00	18.80	15.1	9,124	0.16%
2021/02/03	2	19.43	16	19.37	19.40	-14	9,054	-0.15%
2021/02/02	2	18.64	7	18.62	18.80	-5	8,707	-0.06%
2021/02/01	0.2	17.55	10	17.55	17.55	-9.8	8,547	-0.12%
2021/01/29	2.3	18.33	11.1	18.03	17.60	-8.8	8,518	-0.10%
2021/01/28	0.1	18.25	0	0.00	18.20	0.1	8,457	0.00%
2021/01/27	0.1	18.60	2	18.40	18.70	-2	8,427	-0.02%
2021/01/26	0.4	18.32	0	0.00	18.30	0.4	8,375	0.01%
2021/01/25	0	0.00	2	18.70	18.60	-2	8,325	-0.02%
2021/01/22	6	19.23	0	0.00	18.85	6	8,259	0.07%
2021/01/21	1.5	18.87	0	0.00	18.85	1.5	8,185	0.02%
2021/01/20	2	20.00	10	20.50	19.15	-8	8,075	-0.10%
2021/01/19	7	21.01	5	20.81	20.50	2	7,888	0.03%
2021/01/18	0.2	19.68	1	19.80	19.95	-0.8	7,524	-0.01%
2021/01/15	2	19.95	10	20.56	20.00	-8	7,421	-0.11%
2021/01/14	40	21.12	24	20.87	20.55	16	7,224	0.22%
2021/01/13	29.1	20.96	13	20.36	20.45	16.1	6,862	0.23%
2021/01/12	4	19.55	2	19.25	19.80	2	6,362	0.03%
2021/01/11	10.1	19.13	20	19.36	19.40	-9.9	5,948	-0.17%
2021/01/08	13	18.56	10	18.11	18.25	3	5,729	0.05%
2021/01/07	13	19.16	16	19.30	18.95	-3	5,633	-0.05%
2021/01/06	29.1	20.03	44	20.03	19.10	-15	5,543	-0.27%
2021/01/05	48.1	20.16	73	19.86	19.85	-24.9	5,189	-0.48%
2021/01/04	44	19.24	83	19.30	19.90	-39	4,674	-0.83%
2020/12/31	22	18.20	0	0.00	18.10	22	4,130	0.53%
2020/12/30	17	17.90	12	17.95	17.85	5	4,060	0.12%
2020/12/29	10	18.13	0	0.00	18.00	10	4,015	0.25%
2020/12/28	0	0.00	15	18.20	18.05	-15	3,955	-0.38%
2020/12/25	10	18.21	3	18.40	18.25	7	3,868	0.18%
2020/12/24	14	18.08	1	18.20	17.85	13	3,685	0.35%
2020/12/23	2	18.03	0	0.00	17.60	2	3,600	0.06%
2020/12/22	19	18.34	20	18.19	17.50	-1	3,445	-0.03%
2020/12/21	250	18.07	198	17.68	18.60	52	3,207	1.62%	大買/大賣/
2020/12/18	15	17.06	46	17.16	17.90	-31	2,442	-1.27%
2020/12/17	10	16.32	0	0.00	16.30	10	1,906	0.52%
2020/12/16	1	16.35	4	16.45	16.15	-3	1,884	-0.16%
2020/12/15	10	16.20	8	16.33	16.15	2	1,866	0.11%
2020/12/14	2	16.83	6	16.88	16.65	-4	1,819	-0.22%
2020/12/11	2	16.15	0	0.00	16.15	2	1,686	0.12%
2020/12/10	1	16.20	0	0.00	16.05	1	1,636	0.06%
2020/12/09	0	0.00	4	16.40	16.30	-4	1,597	-0.25%
2020/12/08	20	16.36	3	16.47	16.35	17	1,587	1.07%
2020/12/07	15	16.67	26	16.69	16.70	-11	1,556	-0.71%
2020/12/04	4	15.90	1	15.85	15.95	3	1,311	0.23%
2020/12/03	0	0.00	9	15.80	15.60	-9	1,294	-0.70%
2020/12/02	0	0.00	10	16.15	15.70	-10	1,399	-0.71%
2020/11/26	5	15.40	0	0.00	15.45	5	1,344	0.37%
2020/11/25	5	15.15	1	15.25	15.15	4	1,298	0.31%
2020/11/23	22	15.62	60	15.92	15.50	-38	1,399	-2.71%
2020/11/20	2	15.10	0	0.00	15.10	2	1,300	0.15%
2020/11/18	5	15.16	32	15.24	15.05	-27	1,329	-2.03%
2020/11/17	2	14.70	5	14.90	14.90	-3	1,296	-0.23%
2020/11/11	0	0.00	1	14.50	14.55	-1	1,299	-0.08%
2020/11/10	1	14.30	0	0.00	14.25	1	1,291	0.08%
2020/11/06	0	0.00	10	14.25	14.10	-10	1,310	-0.76%
2020/11/04	0	0.00	20	14.30	14.25	-20	1,342	-1.49%
2020/10/29	0	0.00	0.1	14.25	14.15	-0.1	1,406	-0.01%
2020/10/26	2	14.60	0	0.00	14.60	2	1,445	0.14%
2020/10/23	0	0.00	1	14.55	14.55	-1	1,445	-0.07%
2020/10/21	2	14.50	0	0.00	14.45	2	1,489	0.13%
2020/10/20	1	14.20	1	14.25	14.35	0	1,487	0.00%
2020/10/19	1	14.30	0	0.00	14.25	1	1,528	0.07%
2020/10/16	5	14.00	0	0.00	13.95	5	1,587	0.31%
2020/10/13	10	14.05	0	0.00	14.10	10	1,592	0.63%
2020/10/12	10	14.35	0	0.00	14.15	10	1,600	0.62%
2020/10/07	10	14.50	0	0.00	14.45	10	1,626	0.61%
2020/09/29	1	14.30	0	0.00	14.15	1	1,719	0.06%
2020/09/25	25	13.85	3	14.15	13.90	22	1,804	1.22%
2020/09/23	8	14.65	0	0.00	14.60	8	1,909	0.42%
2020/09/22	5	14.90	0	0.00	14.75	5	2,333	0.21%
2020/09/18	2	15.30	0	0.00	15.20	2	2,641	0.08%
2020/09/17	3	15.25	0	0.00	15.25	3	2,642	0.11%
2020/09/11	5	15.30	0	0.00	15.15	5	2,679	0.19%
2020/09/09	10	15.40	0	0.00	15.65	10	2,663	0.38%
2020/09/07	6	15.82	50	16.17	15.60	-44	2,641	-1.67%
2020/09/04	0	0.00	10	15.60	15.55	-10	2,539	-0.39%
2020/08/28	10	15.10	0	0.00	15.10	10	2,486	0.40%
2020/08/27	1	15.60	11	15.45	15.20	-10	2,491	-0.40%
2020/08/26	1	15.05	0	0.00	15.05	1	2,357	0.04%
2020/08/25	0	0.00	5	14.95	14.90	-5	2,351	-0.21%
2020/08/21	1	14.25	0	0.00	14.25	1	2,345	0.04%
2020/08/20	15	14.31	0	0.00	13.95	15	2,341	0.64%
2020/08/11	2	14.80	0	0.00	14.80	2	2,282	0.09%
2020/08/05	15	15.10	0	0.00	15.20	15	2,386	0.63%
2020/07/29	1	14.90	0	0.00	14.85	1	2,403	0.04%
2020/07/27	13	14.92	0	0.00	14.70	13	2,406	0.54%
2020/07/24	11	15.20	0	0.00	15.10	11	2,424	0.45%
2020/07/22	13	15.51	15	15.85	15.55	-2	2,508	-0.08%
2020/07/16	5	15.35	0	0.00	15.25	5	2,511	0.20%
2020/07/14	15	15.35	0	0.00	15.40	15	2,550	0.59%
2020/07/10	2	15.60	0	0.00	15.50	2	2,543	0.08%
2020/07/08	0	0.00	1	16.15	16.25	-1	2,514	-0.04%
2020/07/07	0	0.00	5	16.32	16.10	-5	2,487	-0.20%
2020/07/06	6	16.46	0	0.00	16.45	6	2,466	0.24%
2020/07/03	5	16.15	0	0.00	16.35	5	2,481	0.20%
2020/07/02	30	16.33	1	16.30	16.35	29	2,474	1.17%
2020/07/01	1	17.35	5	17.30	16.90	-4	2,384	-0.17%
2020/06/30	0	0.00	40	15.65	16.30	-40	1,962	-2.04%
2020/06/29	0	0.00	20	14.85	14.85	-20	1,663	-1.20%
2020/06/23	1	14.60	0	0.00	14.50	1	1,651	0.06%
2020/06/22	1	14.75	3	14.73	14.65	-2	1,654	-0.12%
2020/06/19	11	14.70	0	0.00	14.60	11	1,677	0.66%
2020/06/18	1	14.60	0	0.00	14.65	1	1,679	0.06%
2020/06/16	0	0.00	3	14.17	14.30	-3	1,694	-0.18%
2020/06/15	0	0.00	1	14.00	13.95	-1	1,730	-0.06%
2020/06/12	1	14.05	0	0.00	14.05	1	1,745	0.06%
2020/06/11	11	14.35	0	0.00	14.35	11	1,756	0.63%
2020/06/10	10	14.95	0	0.00	14.85	10	1,757	0.57%
2020/06/03	1	14.85	0	0.00	14.80	1	1,936	0.05%
2020/06/02	1	14.90	0	0.00	14.65	1	1,926	0.05%
2020/06/01	1	14.75	0	0.00	14.75	1	1,920	0.05%
2020/05/29	2	14.55	0	0.00	14.50	2	1,916	0.10%
2020/05/28	1	14.75	0	0.00	14.55	1	1,927	0.05%
2020/05/25	1	14.45	0	0.00	14.45	1	1,925	0.05%
2020/05/22	1	14.80	0	0.00	14.55	1	1,926	0.05%
2020/05/21	6	14.85	0	0.00	14.90	6	1,918	0.31%
2020/05/18	1	14.65	10	14.57	14.60	-9	1,901	-0.47%
2020/05/15	1	14.70	0	0.00	14.60	1	1,913	0.05%
2020/05/14	26	15.17	10	15.55	14.80	16	1,902	0.84%
2020/05/13	4	15.10	8	15.20	15.15	-4	1,811	-0.22%
2020/05/12	11	15.12	5	15.37	15.20	6	1,798	0.33%
2020/05/11	6	15.28	20	15.55	15.35	-14	1,763	-0.79%
2020/05/08	1	14.90	0	0.00	14.85	1	1,719	0.06%
2020/05/06	5	14.85	0	0.00	14.75	5	1,700	0.29%
2020/05/05	5	14.88	0	0.00	14.80	5	1,715	0.29%
2020/05/04	5	14.99	0	0.00	15.00	5	1,712	0.29%
2020/04/30	5	14.95	0	0.00	14.90	5	1,726	0.29%
2020/04/29	1	14.75	0	0.00	14.90	1	1,722	0.06%
2020/04/28	6	14.83	30	14.70	14.80	-24	1,710	-1.40%
2020/04/27	6	13.88	1	14.00	14.00	5	1,623	0.31%
2020/04/24	0	0.00	5	13.70	13.65	-5	1,614	-0.31%
2020/04/23	11	13.80	7	13.75	13.75	4	1,618	0.25%
2020/04/21	5	12.90	0	0.00	12.90	5	1,618	0.31%
2020/04/20	0	0.00	13	14.05	13.75	-13	1,598	-0.81%
2020/04/17	11	13.63	0	0.00	13.60	11	1,555	0.71%
2020/04/16	1	13.60	0	0.00	13.50	1	1,539	0.06%
2020/04/15	4	13.54	1	13.50	13.50	3	1,544	0.19%
2020/04/14	5	13.50	0	0.00	13.45	5	1,559	0.32%
2020/04/10	2	13.00	0	0.00	13.05	2	1,569	0.13%
2020/04/08	10	13.14	3	13.40	13.35	7	1,598	0.44%
2020/03/31	0	0.00	30	11.90	11.85	-30	1,540	-1.95%
2020/03/25	1	12.30	0	0.00	12.10	1	1,698	0.06%
2020/03/24	1	11.75	0	0.00	11.80	1	1,667	0.06%
2020/03/19	0	0.00	10	10.30	10.20	-10	1,698	-0.59%
2020/03/18	6	11.45	0	0.00	11.30	6	1,673	0.36%
2020/03/12	4	14.00	0	0.00	14.00	4	1,630	0.25%
2020/03/11	5	14.75	9	15.48	14.60	-4	1,604	-0.25%
2020/03/09	0	0.00	4	14.45	14.20	-4	1,476	-0.27%
2020/03/06	0	0.00	3	14.80	14.80	-3	1,479	-0.20%
2020/03/05	1	15.20	0	0.00	15.10	1	1,509	0.07%
2020/03/04	1	14.95	0	0.00	15.00	1	1,533	0.07%
2020/03/03	1	15.10	2	15.15	15.05	-1	1,551	-0.06%
2020/03/02	6	15.07	0	0.00	14.90	6	1,568	0.38%
2020/02/27	5	14.70	0	0.00	14.65	5	1,555	0.32%
2020/02/26	1	15.35	0	0.00	15.35	1	1,592	0.06%
2020/02/24	1	15.55	0	0.00	15.55	1	1,698	0.06%
2020/02/21	0	0.00	3	15.80	15.70	-3	1,732	-0.17%
2020/02/19	1	15.80	5	15.75	15.85	-4	2,219	-0.18%
2020/02/14	4	15.89	0	0.00	15.85	4	2,684	0.15%
2020/02/12	2	15.80	0	0.00	15.80	2	2,729	0.07%
2020/02/06	3	15.85	0	0.00	15.85	3	2,785	0.11%
2020/02/05	5	15.65	0	0.00	15.50	5	2,808	0.18%
2020/02/04	7	15.81	0	0.00	15.70	7	2,874	0.24%
2020/02/03	0	0.00	1	14.30	14.85	-1	2,856	-0.04%
2020/01/31	0	0.00	1	15.35	15.50	-1	2,843	-0.04%
2020/01/30	1	15.90	5	16.15	15.80	-4	2,880	-0.14%
2020/01/17	2	17.70	0	0.00	17.70	2	2,879	0.07%
2020/01/16	5	17.70	0	0.00	17.90	5	2,890	0.17%
2020/01/15	0	0.00	9	17.31	17.25	-9	2,863	-0.31%
2020/01/14	2	17.40	0	0.00	17.40	2	3,014	0.07%
2020/01/13	0	0.00	2	17.20	17.30	-2	3,031	-0.07%
2020/01/10	1	17.25	21	17.10	17.15	-20	3,083	-0.65%
2020/01/07	1	17.55	0	0.00	17.55	1	3,258	0.03%
2020/01/03	0	0.00	4	18.25	18.15	-4	3,333	-0.12%
2020/01/02	2	18.30	0	0.00	18.35	2	3,317	0.06%
2019/12/31	0	0.00	1	18.30	18.30	-1	3,330	-0.03%
2019/12/27	15	18.45	0	0.00	18.35	15	3,436	0.44%
2019/12/26	2	18.25	0	0.00	18.30	2	3,522	0.06%
2019/12/25	11	18.72	2	18.88	18.45	9	3,685	0.24%
2019/12/24	1	17.80	0	0.00	17.80	1	3,695	0.03%
2019/12/16	0	0.00	3	18.13	18.20	-3	5,758	-0.05%
2019/12/12	0	0.00	20	18.30	18.10	-20	5,703	-0.35%
2019/11/27	2	18.70	2	18.90	18.65	0	5,695	0.00%
2019/11/26	20	18.89	0	0.00	18.55	20	5,662	0.35%
2019/11/25	4	18.73	0	0.00	18.70	4	5,642	0.07%
2019/11/22	0	0.00	3	18.75	19.05	-3	5,606	-0.05%
2019/11/21	6	18.33	5	18.44	18.50	1	5,527	0.02%
2019/11/20	1	18.30	0	0.00	18.40	1	5,508	0.02%
2019/11/19	2	18.60	0	0.00	18.65	2	5,477	0.04%
2019/11/18	51	19.55	39	19.39	18.90	12	5,440	0.22%
2019/11/15	12	18.71	0	0.00	18.60	12	5,005	0.24%
2019/11/14	19	18.50	26	18.85	19.00	-7	4,816	-0.15%
2019/11/06	1	18.05	2	18.10	18.05	-1	4,448	-0.02%
2019/11/05	1	18.80	2	18.50	18.30	-1	4,433	-0.02%
2019/11/04	6	18.63	1	18.40	18.50	5	4,418	0.11%
2019/11/01	2	18.50	0	0.00	18.65	2	4,386	0.05%
2019/10/29	2	18.60	0	0.00	18.15	2	4,289	0.05%
2019/10/25	5	18.30	0	0.00	18.15	5	4,234	0.12%
2019/10/22	64	18.70	70	18.78	18.55	-6	4,186	-0.14%
2019/10/21	0	0.00	2	18.28	18.25	-2	4,079	-0.05%
2019/10/18	15	18.44	2	18.35	18.35	13	4,065	0.32%
2019/10/17	1	18.25	10	18.26	18.60	-9	4,066	-0.22%
2019/10/16	0	0.00	9	17.72	17.65	-9	3,913	-0.23%
2019/10/15	0	0.00	1	17.60	17.50	-1	3,894	-0.03%
2019/10/09	1	17.85	1	18.40	17.80	0	3,873	0.00%
2019/10/08	7	17.84	2	17.70	17.70	5	3,840	0.13%
2019/10/07	0	0.00	1	18.30	18.05	-1	3,817	-0.03%
2019/10/04	20	18.08	0	0.00	18.15	20	3,789	0.53%
2019/10/03	4	18.39	4	18.29	18.10	0	3,756	0.00%
2019/10/02	2	18.15	0	0.00	18.30	2	3,671	0.05%
2019/10/01	24	18.69	1	18.90	18.40	23	3,577	0.64%
2019/09/27	24	18.55	3	18.47	18.30	21	3,412	0.62%
2019/09/26	40	19.45	57	19.39	19.15	-17	3,233	-0.53%
2019/09/25	252	18.37	265	18.39	19.25	-13	2,502	-0.52%	大買/大賣/
2019/09/24	0	0.00	14	17.25	17.50	-14	1,262	-1.11%
2019/09/20	4	15.95	15	15.87	16.00	-11	1,110	-0.99%
2019/09/18	5	15.75	0	0.00	15.75	5	1,108	0.45%
2019/09/16	8	16.20	0	0.00	16.10	8	1,103	0.73%
2019/09/12	5	16.10	7	16.15	16.10	-2	1,099	-0.18%
2019/09/10	7	15.70	0	0.00	15.60	7	1,059	0.66%
2019/09/04	6	15.88	3	15.90	15.90	3	1,034	0.29%
2019/09/03	0	0.00	5	15.80	15.95	-5	1,030	-0.49%
2019/08/23	0	0.00	1	15.40	15.30	-1	1,011	-0.10%
2019/08/21	0	0.00	5	15.05	15.20	-5	990	-0.50%
2019/08/07	3	14.65	0	0.00	14.35	3	1,051	0.29%
2019/08/05	6	14.75	3	14.90	14.70	3	1,053	0.28%
2019/08/02	5	15.55	5	15.30	15.20	0	1,048	0.00%
2019/07/30	0	0.00	5	16.20	15.80	-5	1,058	-0.47%
2019/07/25	0	0.00	5	16.17	16.20	-5	1,055	-0.47%
2019/07/24	1	16.00	1	16.00	15.95	0	1,033	0.00%
2019/07/23	2	16.25	33	16.04	16.10	-31	1,039	-2.98%
2019/07/22	1	15.80	2	15.80	15.70	-1	1,002	-0.10%
2019/07/19	5	16.00	0	0.00	15.75	5	1,003	0.50%
2019/07/18	5	15.50	0	0.00	15.45	5	953	0.52%
2019/07/17	0	0.00	1	15.75	15.75	-1	964	-0.10%
2019/07/15	13	15.81	2	15.73	15.85	11	996	1.10%
2019/07/12	1	15.70	25	15.80	15.80	-24	1,068	-2.25%
2019/07/02	10	15.25	0	0.00	15.30	10	1,532	0.65%
2019/06/20	0	0.00	1	15.20	15.20	-1	1,888	-0.05%
2019/06/18	10	14.95	13	14.85	14.80	-3	2,009	-0.15%
2019/06/17	6	15.11	11	15.12	15.00	-5	2,046	-0.24%
2019/06/14	23	15.13	2	15.10	15.05	21	2,062	1.02%
2019/06/10	5	15.25	12	15.27	15.55	-7	2,098	-0.33%
2019/06/06	1	14.90	2	14.85	14.70	-1	2,066	-0.05%
2019/06/05	2	14.90	20	15.05	14.85	-18	2,068	-0.87%
2019/05/31	20	15.00	0	0.00	14.90	20	2,085	0.96%
2019/05/23	10	14.38	0	0.00	14.35	10	2,106	0.47%
2019/05/22	0	0.00	11	14.85	14.75	-11	2,115	-0.52%
2019/05/21	11	14.83	0	0.00	14.90	11	2,139	0.51%
2019/05/20	5	14.70	20	14.99	14.85	-15	2,134	-0.70%
2019/05/09	10	15.58	0	0.00	15.30	10	2,116	0.47%
2019/05/07	1	16.10	0	0.00	16.10	1	2,119	0.05%
2019/04/30	0	0.00	3	16.40	16.40	-3	2,086	-0.14%
2019/04/29	11	16.67	3	16.55	16.35	8	2,081	0.38%
2019/04/26	0	0.00	5	17.10	16.70	-5	2,069	-0.24%
2019/04/25	3	17.00	5	17.08	17.00	-2	2,070	-0.10%
2019/04/24	1	17.30	6	17.13	17.05	-5	2,062	-0.24%
2019/04/23	15	17.10	4	17.11	17.05	11	2,056	0.53%
2019/04/22	0	0.00	7	17.26	17.30	-7	2,035	-0.34%
2019/04/19	5	17.22	10	17.50	17.25	-5	2,023	-0.25%
2019/04/18	28	17.79	33	17.95	17.25	-5	1,996	-0.25%
2019/04/17	16	17.87	5	17.90	17.70	11	1,896	0.58%
2019/04/16	6	17.72	7	17.88	18.20	-1	1,729	-0.06%
2019/04/11	2	16.35	0	0.00	16.15	2	1,426	0.14%
2019/04/09	0	0.00	3	16.65	16.55	-3	1,407	-0.21%
2019/04/03	0	0.00	2	16.95	16.65	-2	1,392	-0.14%
2019/04/02	5	17.02	2	17.20	17.10	3	1,350	0.22%
2019/04/01	3	16.63	2	16.60	16.50	1	1,202	0.08%
2019/03/28	5	16.45	0	0.00	16.35	5	1,183	0.42%
2019/03/22	2	15.95	1	16.20	15.85	1	1,150	0.09%
2019/03/21	24	16.65	11	16.78	16.30	13	1,144	1.14%
2019/03/18	0	0.00	1	16.00	15.80	-1	1,207	-0.08%
2019/03/14	0	0.00	2	15.60	15.40	-2	1,190	-0.17%
2019/03/06	2	15.70	0	0.00	15.95	2	1,490	0.13%
2019/02/26	3	15.80	2	15.80	15.65	1	1,524	0.07%
2019/02/25	9	15.78	7	15.65	15.85	2	1,540	0.13%
2019/02/22	2	15.90	8	15.75	15.60	-6	1,559	-0.38%
2019/02/21	4	15.85	4	15.90	15.85	0	1,552	0.00%
2019/02/20	5	15.75	5	15.95	15.90	0	1,544	0.00%
2019/02/19	8	15.65	0	0.00	15.65	8	1,525	0.52%
2019/02/18	1	15.50	3	15.50	15.45	-2	1,535	-0.13%
2019/02/14	0	0.00	8	15.75	15.90	-8	1,519	-0.53%
2019/02/13	5	15.90	5	15.90	15.80	0	1,511	0.00%
2019/02/12	0	0.00	10	16.05	16.05	-10	1,500	-0.67%
2019/02/11	2	15.35	0	0.00	15.40	2	1,442	0.14%
2019/01/24	3	14.95	0	0.00	14.80	3	1,412	0.21%
2019/01/18	1	14.80	0	0.00	15.05	1	1,430	0.07%
2019/01/16	0	0.00	4	15.18	15.20	-4	1,421	-0.28%
2019/01/14	0	0.00	1	14.90	14.80	-1	1,421	-0.07%
2019/01/10	0	0.00	4	15.40	15.25	-4	1,429	-0.28%
2019/01/09	1	15.40	2	15.40	15.40	-1	1,435	-0.07%
2019/01/08	2	15.15	0	0.00	15.20	2	1,426	0.14%
2019/01/04	0	0.00	10	14.85	14.90	-10	1,427	-0.70%
2019/01/02	2	15.50	0	0.00	15.35	2	1,446	0.14%
2018/12/28	10	15.40	1	15.40	15.40	9	1,444	0.62%
2018/12/26	4	15.90	4	15.75	15.35	0	1,432	0.00%
2018/12/24	7	15.90	0	0.00	16.00	7	1,416	0.49%
2018/12/20	0	0.00	1	15.90	15.35	-1	1,381	-0.07%
2018/12/19	2	16.45	5	16.55	16.05	-3	1,357	-0.22%
2018/12/17	0	0.00	22	16.52	16.20	-22	1,293	-1.70%
2018/12/14	0	0.00	1	16.15	16.15	-1	1,276	-0.08%
2018/12/13	4	16.70	0	0.00	16.55	4	1,252	0.32%
2018/12/12	11	16.79	13	17.13	16.70	-2	1,227	-0.16%
2018/12/11	0	0.00	2	16.10	16.50	-2	1,092	-0.18%
2018/12/10	0	0.00	6	15.65	15.65	-6	1,031	-0.58%
2018/12/07	8	16.28	0	0.00	16.20	8	1,021	0.78%
2018/12/06	1	16.15	0	0.00	15.95	1	993	0.10%
2018/12/05	21	16.80	7	16.68	16.55	14	945	1.48%
2018/11/27	1	14.30	0	0.00	14.35	1	663	0.15%
2018/11/23	3	14.33	0	0.00	14.40	3	655	0.46%
2018/11/22	2	13.90	0	0.00	14.05	2	617	0.32%
2018/11/20	2	13.60	0	0.00	13.45	2	564	0.35%
2018/11/19	2	13.30	0	0.00	13.70	2	560	0.36%
2018/11/16	2	13.15	0	0.00	13.30	2	553	0.36%
2018/11/08	0	0.00	1	12.70	12.75	-1	532	-0.19%
2018/10/16	0	0.00	3	12.80	12.90	-3	495	-0.61%
2018/10/12	3	12.57	0	0.00	12.75	3	492	0.61%
2018/10/09	1	14.15	0	0.00	14.00	1	460	0.22%
2018/09/26	5	15.50	0	0.00	15.45	5	522	0.96%
2018/09/20	0	0.00	0	15.30	15.10	0	537	-0.01%
2018/09/14	2	15.40	0	0.00	15.35	2	597	0.33%
2018/09/07	1	16.30	0	0.00	15.75	1	743	0.13%
2018/09/05	3	16.70	0	0.00	16.60	3	748	0.40%
2018/08/27	9	16.82	0	0.00	16.85	9	895	1.01%
2018/08/23	1	16.70	0	0.00	16.75	1	966	0.10%
2018/08/13	0	0.00	1	17.05	16.90	-1	1,246	-0.08%
2018/07/24	0	0.00	1	17.80	17.90	-1	1,489	-0.07%
2018/07/13	3	18.40	2	18.20	18.15	1	1,492	0.07%
2018/07/09	1	17.60	0	0.00	17.55	1	1,449	0.07%
2018/07/03	1	18.20	0	0.00	17.80	1	1,474	0.07%
2018/07/02	0	0.00	3	18.10	18.00	-3	1,472	-0.20%
2018/06/27	1	18.20	0	0.00	18.20	1	1,451	0.07%
2018/06/26	6	18.17	0	0.00	18.25	6	1,425	0.42%
2018/06/21	3	18.90	1	18.90	18.45	2	1,474	0.14%
2018/06/13	2	19.40	0	0.00	19.40	2	1,343	0.15%
2018/06/05	2	19.10	0	0.00	19.05	2	1,386	0.14%
2018/06/04	2	19.40	6	19.54	19.55	-4	1,378	-0.29%
2018/05/31	4	19.48	0	0.00	19.10	4	1,327	0.30%
2018/05/30	3	19.92	0	0.00	19.80	3	1,287	0.23%
2018/05/29	4	19.44	1	19.00	19.60	3	1,187	0.25%
2018/05/28	4	19.00	1	19.00	19.10	3	1,158	0.26%
2018/05/25	10	18.95	2	19.15	19.25	8	1,132	0.71%
2018/05/24	2	18.35	0	0.00	18.30	2	1,049	0.19%
2018/05/22	1	18.35	0	0.00	18.45	1	1,064	0.09%
2018/05/21	5	18.77	4	18.71	18.60	1	1,081	0.09%
2018/05/18	1	18.80	0	0.00	18.80	1	1,078	0.09%
2018/05/17	6	19.11	0	0.00	19.05	6	1,073	0.56%
2018/05/11	0	0.00	2	17.55	17.65	-2	999	-0.20%
2018/03/23	5	18.25	0	0.00	18.20	5	2,002	0.25%
2018/03/13	0	0.00	1	19.50	19.50	-1	1,944	-0.05%
2018/03/09	15	19.68	4	19.95	19.80	11	1,918	0.57%
2018/03/06	2	19.15	3	18.98	18.95	-1	1,822	-0.05%
2018/03/05	1	19.15	0	0.00	18.95	1	1,826	0.05%
2018/02/27	4	19.00	4	18.85	18.90	0	1,820	0.00%
2018/02/26	0	0.00	3	19.00	18.90	-3	1,819	-0.16%
2018/02/23	1	19.20	2	19.05	19.00	-1	1,820	-0.05%
2018/02/22	6	19.08	0	0.00	18.90	6	1,819	0.33%
2018/02/21	3	18.73	0	0.00	19.30	3	1,857	0.16%
2018/02/06	2	18.95	5	18.00	18.35	-3	1,866	-0.16%
2018/02/05	7	19.55	4	19.86	19.90	3	1,804	0.17%
2018/02/01	5	19.65	0	0.00	19.50	5	1,775	0.28%
2018/01/31	13	19.73	5	19.59	20.15	8	1,733	0.46%
2018/01/30	2	19.15	2	19.00	18.90	0	1,666	0.00%
2018/01/29	2	19.25	5	19.17	19.10	-3	1,674	-0.18%
2018/01/26	0	0.00	11	18.96	18.95	-11	1,668	-0.66%
2018/01/25	1	19.55	0	0.00	19.25	1	1,642	0.06%
2018/01/17	1	20.35	2	20.15	20.15	-1	1,557	-0.06%
2018/01/16	10	20.75	4	20.40	20.30	6	1,531	0.39%
2018/01/09	3	20.40	5	20.01	20.15	-2	1,400	-0.14%
2018/01/05	10	20.50	0	0.00	21.00	10	1,307	0.76%
2018/01/04	5	20.77	1	20.45	21.05	4	1,162	0.34%