華夏 (1305)-永豐金-市政券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.50
漲跌
▲0.60
漲幅
+3.35%
成交量
2,138張
產業
上市塑膠類股
602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

華夏 (1305)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/04/25	0	0.00	1	17.95	17.90	-1	1,261	-0.08%
2024/04/23	0.1	18.20	0	0.00	18.05	0.1	1,274	0.01%
2024/04/19	10	18.00	0	0.00	17.95	10	1,264	0.79%
2024/04/18	0.1	18.15	0	0.00	18.15	0.1	1,235	0.01%
2024/04/17	10	18.15	2	18.25	18.15	8	1,231	0.65%
2024/04/16	1	18.29	0	0.00	18.20	1	1,225	0.08%
2024/04/15	0.2	18.95	0.9	18.70	18.75	-0.7	1,211	-0.06%
2024/04/12	0	18.65	2	18.60	18.60	-2	1,190	-0.17%
2024/04/10	0.5	19.10	0	0.00	19.10	0.5	1,176	0.04%
2024/04/08	0	0.00	0	18.45	18.55	0	1,133	0.00%
2024/04/02	0	0.00	1	18.95	18.85	-1	1,115	-0.09%
2024/04/01	0	0.00	0	18.65	18.75	0	1,080	0.00%
2024/03/29	1	18.15	1	18.35	18.20	0	1,054	0.00%
2024/03/27	0	18.20	0	0.00	18.15	0	1,077	0.00%
2024/03/26	1	18.15	1	18.20	18.15	0	1,079	0.00%
2024/03/22	0	18.30	0	0.00	18.25	0	1,077	0.00%
2024/03/21	0	18.45	10	18.45	18.35	-10	1,128	-0.89%
2024/03/20	1	18.15	0	0.00	18.15	1	1,135	0.09%
2024/03/19	0	18.53	5	18.60	18.45	-5	1,113	-0.45%
2024/03/15	1	18.60	0	0.00	18.70	1	1,080	0.09%
2024/03/14	0	19.18	0	0.00	19.05	0	1,057	0.00%
2024/03/13	1	19.10	0	0.00	19.05	1	1,056	0.09%
2024/03/08	1.1	19.21	8	19.23	19.15	-6.9	1,071	-0.65%
2024/03/07	3.1	19.34	5	19.40	19.25	-1.9	1,088	-0.17%
2024/03/06	3	19.48	0	0.00	19.45	3	1,069	0.28%
2024/03/04	4	19.99	0	0.00	19.90	4	1,034	0.39%
2024/03/01	3	20.15	3	20.18	20.10	0	1,021	0.00%
2024/02/29	0.1	20.30	0	0.00	20.35	0.1	1,024	0.01%
2024/02/23	2	20.53	0	0.00	20.50	2	1,015	0.20%
2024/02/20	140.1	20.95	0	0.00	21.05	140.1	1,038	13.49%	大買/鉅額交易
2024/02/19	102.1	21.20	0	0.00	21.20	102.1	1,079	9.46%	大買/鉅額交易
2024/02/15	0.2	20.35	10	20.49	20.35	-9.8	1,102	-0.89%
2024/01/30	0.1	20.60	0	0.00	20.50	0.1	1,161	0.01%
2024/01/29	0.1	21.00	0	0.00	20.85	0.1	1,189	0.01%
2024/01/25	0.1	20.50	0	0.00	20.40	0.1	1,217	0.01%
2024/01/24	0.1	20.65	1	20.75	20.55	-0.9	1,226	-0.07%
2024/01/22	0.1	20.30	0	0.00	20.20	0.1	1,233	0.01%
2024/01/19	0.1	20.25	0	0.00	20.25	0.1	1,237	0.01%
2024/01/18	0.1	20.25	0	0.00	20.15	0.1	1,241	0.00%
2024/01/17	2	20.40	0	0.00	20.25	2	1,247	0.16%
2024/01/15	1.1	21.45	0	0.00	21.40	1.1	1,241	0.08%
2024/01/11	0	0.00	35	21.55	21.55	-35	1,383	-2.53%
2024/01/10	5.1	21.65	0	0.00	21.65	5.1	1,482	0.34%
2024/01/09	1.1	21.91	10	21.90	21.90	-8.9	1,501	-0.59%
2024/01/05	5.2	22.25	1	22.30	22.20	4.2	1,526	0.27%
2024/01/04	0.1	22.40	0	0.00	22.25	0.1	1,541	0.01%
2024/01/02	0.1	22.30	0	0.00	22.45	0.1	1,603	0.01%
2023/12/29	10.2	22.35	1	22.30	22.30	9.2	1,600	0.57%
2023/12/28	0.1	22.50	0	0.00	22.45	0.1	1,612	0.01%
2023/12/27	0.2	22.60	0	0.00	22.55	0.2	1,625	0.01%
2023/12/25	5.1	22.25	2	22.55	22.25	3.1	1,661	0.19%
2023/12/22	10.3	22.68	100	22.65	22.60	-89.8	1,677	-5.35%
2023/12/20	1	23.40	0	23.80	23.35	1	1,686	0.06%
2023/12/19	0.5	23.00	0	0.00	23.00	0.5	1,681	0.03%
2023/12/18	0	0.00	5	23.52	23.60	-5	1,683	-0.30%
2023/12/15	0	22.80	3	23.22	23.05	-3	1,646	-0.18%
2023/12/14	105.1	22.87	56	22.56	22.70	49.1	1,686	2.91%	大買/
2023/12/13	5	22.55	46.1	22.50	22.50	-41.1	1,703	-2.41%
2023/12/12	1.1	22.55	0	0.00	22.55	1.1	1,740	0.06%
2023/12/11	7.1	22.76	0	0.00	22.70	7.1	1,792	0.39%
2023/12/08	0.1	22.90	0	0.00	23.05	0.1	1,916	0.00%
2023/12/07	2	22.85	0	0.00	22.70	2	1,974	0.10%
2023/12/06	1	22.90	1	23.00	23.00	0	2,049	0.00%
2023/12/05	15	23.43	0	0.00	23.20	15	2,165	0.69%
2023/12/04	55	23.67	0	0.00	23.75	55	2,160	2.55%
2023/12/01	40	23.45	0	0.00	23.40	40	2,152	1.86%
2023/11/30	1	23.60	0	0.00	23.35	1	2,180	0.05%
2023/11/28	0	0.00	0.1	23.60	23.45	-0.1	2,256	0.00%
2023/11/27	0	0.00	8	23.70	23.25	-8	2,268	-0.35%
2023/11/22	0	0.00	1	23.35	23.25	-1	2,283	-0.04%
2023/11/17	0	0.00	1	23.55	23.40	-1	2,294	-0.04%
2023/11/16	0	0.00	14	23.42	23.35	-14	2,293	-0.61%
2023/11/15	4	22.90	1	22.80	22.90	3	2,262	0.13%
2023/11/09	0	22.65	1.1	22.95	22.75	-1	2,368	-0.04%
2023/11/03	0	0.00	1	22.25	22.25	-1	2,481	-0.04%
2023/11/02	0	0.00	0.1	22.20	22.25	-0.1	2,553	0.00%
2023/10/31	1	21.55	0	0.00	21.35	1	2,717	0.04%
2023/10/24	0	0.00	5	21.60	21.75	-5	3,357	-0.15%
2023/10/23	0	0.00	5	21.55	21.55	-5	3,386	-0.15%
2023/10/20	1	21.40	0	0.00	21.70	1	3,400	0.03%
2023/10/19	6	22.33	0	0.00	22.10	6	3,411	0.18%
2023/10/18	1	22.80	2	23.45	23.55	-1	3,345	-0.03%
2023/10/17	5	23.15	0	0.00	23.05	5	3,277	0.15%
2023/10/16	0	0.00	1	23.45	23.50	-1	3,300	-0.03%
2023/10/12	0	0.00	2	22.95	23.00	-2	3,341	-0.06%
2023/10/04	1	23.60	0	0.00	23.40	1	3,293	0.03%
2023/10/03	30	24.16	0	0.00	23.95	30	3,283	0.91%
2023/10/02	6	24.67	0	0.00	24.45	6	3,272	0.18%
2023/09/28	0	0.00	1	25.15	24.90	-1	3,266	-0.03%
2023/09/26	1	24.65	0	0.00	24.45	1	3,213	0.03%
2023/09/25	1	25.25	0	0.00	25.15	1	3,182	0.03%
2023/09/21	0	0.00	3	25.85	25.40	-3	3,163	-0.09%
2023/09/19	1	26.50	4	26.53	26.35	-3	3,136	-0.10%
2023/09/14	0	0.00	2	26.40	26.50	-2	3,019	-0.07%
2023/09/13	2	26.38	1	26.45	26.45	1	2,970	0.03%
2023/09/12	2	25.25	3	25.77	25.60	-1	2,858	-0.03%
2023/09/11	22	25.97	21	25.80	25.70	1	2,803	0.04%
2023/09/08	7	26.28	4	25.96	26.25	3	2,718	0.11%
2023/09/04	0	0.00	1	24.95	25.45	-1	2,531	-0.04%
2023/08/30	0	0.00	1	23.65	23.85	-1	2,469	-0.04%
2023/08/23	1	22.80	0	0.00	23.05	1	2,480	0.04%
2023/08/18	0	0.00	1	24.20	23.80	-1	2,462	-0.04%
2023/08/16	1	23.50	0	0.00	23.50	1	2,406	0.04%
2023/08/15	1	24.40	1	24.90	24.75	0	2,367	0.00%
2023/08/14	1	24.50	0	0.00	24.30	1	2,330	0.04%
2023/08/10	0	0.00	5	25.80	25.65	-5	2,277	-0.22%
2023/08/07	0	0.00	1	25.95	25.80	-1	2,127	-0.05%
2023/08/04	13	25.17	1	25.60	25.40	12	2,050	0.59%
2023/08/02	6	25.97	5	26.01	25.55	1	1,954	0.05%
2023/08/01	0	0.00	0.2	24.50	24.60	-0.2	1,685	-0.01%
2023/07/28	5	23.82	1	23.85	23.25	4	1,510	0.26%
2023/07/27	0	0.00	1.2	22.91	22.85	-1.2	1,440	-0.08%
2023/07/26	0	0.00	1	22.40	22.25	-1	1,382	-0.07%
2023/07/24	1	22.00	0	0.00	22.00	1	1,306	0.08%
2023/07/21	0	22.75	0	0.00	22.45	0	1,266	0.00%
2023/07/19	0	22.80	0	0.00	22.85	0	1,201	0.00%
2023/07/17	0	22.30	0	0.00	22.55	0	1,139	0.00%
2023/07/10	1	22.80	0	0.00	22.70	1	1,145	0.09%
2023/07/06	1	23.15	0	0.00	23.00	1	1,151	0.09%
2023/07/03	0	0.00	0	23.70	23.65	0	1,194	0.00%
2023/06/28	0.5	23.40	0	0.00	23.35	0.5	1,218	0.04%
2023/06/26	0	23.80	0	0.00	23.75	0	1,224	0.00%
2023/06/20	0	24.05	0	0.00	24.00	0	1,242	0.00%
2023/06/15	0	23.95	0	0.00	23.95	0	1,324	0.00%
2023/06/07	0	24.15	0	0.00	24.05	0	1,698	0.00%
2023/05/30	0	0.00	2	24.05	23.90	-2	1,944	-0.10%
2023/05/29	3	23.95	0	0.00	23.85	3	1,983	0.15%
2023/05/23	0	0.00	5	24.43	24.60	-5	2,030	-0.25%
2023/05/22	5	24.34	1	24.40	24.45	4	2,039	0.20%
2023/05/18	1	23.90	0	0.00	23.95	1	2,045	0.05%
2023/05/12	0	23.40	0	0.00	23.50	0	2,076	0.00%
2023/05/11	0	23.40	0	0.00	23.30	0	2,091	0.00%
2023/05/09	1	23.80	0	0.00	23.75	1	2,107	0.05%
2023/05/03	1	24.60	0	0.00	24.05	1	2,434	0.04%
2023/04/24	1	25.20	0	0.00	25.35	1	2,745	0.04%
2023/04/21	0.1	25.55	0	0.00	25.05	0.1	2,853	0.00%
2023/04/20	1	25.80	0	0.00	25.55	1	3,105	0.03%
2023/04/14	0	27.00	0	0.00	27.00	0	3,221	0.00%
2023/04/12	0	26.75	0	0.00	26.95	0	3,314	0.00%
2023/04/07	0	0.00	3	27.02	27.05	-3	3,535	-0.08%
2023/03/28	0.1	26.05	0	0.00	25.90	0.1	4,171	0.00%
2023/03/22	2	26.25	0	0.00	26.15	2	4,585	0.04%
2023/03/21	1	26.50	0	0.00	26.30	1	4,736	0.02%
2023/03/17	0	26.55	1	26.65	26.75	-1	5,337	-0.02%
2023/03/13	1	25.95	0	0.00	26.00	1	5,115	0.02%
2023/03/10	3	26.77	0	0.00	26.70	3	5,051	0.06%
2023/03/09	1	27.65	2	27.65	27.55	-1	5,047	-0.02%
2023/03/07	0	0.00	3.3	28.15	28.35	-3.3	5,078	-0.06%
2023/03/06	1	28.10	2	28.50	28.20	-1	5,067	-0.02%
2023/03/03	1	27.50	1	27.75	27.55	0	4,959	0.00%
2023/03/02	0	0.00	1	28.50	27.55	-1	4,946	-0.02%
2023/03/01	1	27.65	0	0.00	27.70	1	4,870	0.02%
2023/02/21	0	0.00	1	28.25	28.15	-1	4,793	-0.02%
2023/02/14	0	0.00	2	27.85	27.90	-2	4,801	-0.04%
2023/02/06	2	27.50	0	0.00	27.45	2	4,745	0.04%
2023/02/03	3	28.00	2	28.05	27.20	1	4,696	0.02%
2023/02/02	1.3	28.47	13	28.39	28.35	-11.7	4,543	-0.26%
2023/02/01	5	29.17	1	28.80	29.20	4	4,474	0.09%
2023/01/31	1	28.05	0	0.00	28.15	1	4,374	0.02%
2023/01/30	11	28.87	1	29.50	28.70	10	4,323	0.23%
2023/01/17	0	0.00	3	29.03	29.10	-3	4,240	-0.07%
2023/01/16	1	28.10	0	0.00	27.90	1	4,160	0.02%
2023/01/12	0	0.00	1	28.35	28.40	-1	4,116	-0.02%
2023/01/11	2	28.30	4	28.30	28.30	-2	4,036	-0.05%
2023/01/10	1	28.00	3.1	27.80	28.00	-2.1	3,929	-0.05%
2023/01/09	0	0.00	1	26.95	26.80	-1	3,662	-0.03%
2023/01/05	3	26.08	0	0.00	25.80	3	3,595	0.08%
2023/01/03	1	26.55	1	27.10	26.70	0	3,506	0.00%
2022/12/30	1	26.45	0	0.00	26.40	1	3,446	0.03%
2022/12/28	0	0.00	5.1	26.83	27.10	-5.1	3,335	-0.15%
2022/12/27	0	0.00	2	27.18	26.55	-2	3,238	-0.06%
2022/12/26	0	0.00	2.2	26.52	26.90	-2.2	3,138	-0.07%
2022/12/23	38	26.25	49	26.46	26.50	-11	3,055	-0.36%
2022/12/22	7	25.74	14	25.52	26.20	-7	2,820	-0.25%
2022/12/21	20	23.80	0	0.00	24.05	20	2,646	0.76%
2022/12/20	3	23.70	0.3	23.55	23.45	2.7	2,635	0.10%
2022/12/19	1	24.65	18	24.69	24.40	-17	2,562	-0.66%
2022/12/16	10	26.10	8	25.90	25.25	2	2,508	0.08%
2022/12/15	1.4	26.18	0.1	25.95	25.80	1.3	2,413	0.05%
2022/12/14	1	25.10	0	0.00	25.35	1	2,253	0.04%
2022/12/12	9	24.34	6	24.84	25.60	3	1,944	0.15%
2022/12/09	0	0.00	1.4	24.33	24.35	-1.4	1,596	-0.09%
2022/12/06	0	0.00	1	21.85	21.70	-1	1,258	-0.08%
2022/12/02	0	0.00	1	21.95	22.30	-1	1,245	-0.08%
2022/12/01	0.2	22.40	32	22.10	22.10	-31.8	1,228	-2.59%
2022/11/30	2	22.80	6	22.38	22.35	-4	1,197	-0.33%
2022/11/29	2	21.45	0	0.00	21.55	2	1,118	0.18%
2022/11/28	8	21.35	0	0.00	21.60	8	1,131	0.71%
2022/11/25	24	21.14	1	21.20	21.05	23	1,117	2.06%
2022/11/23	1	20.50	0	0.00	20.65	1	1,103	0.09%
2022/11/21	1	20.40	20	20.45	20.40	-19	1,127	-1.69%
2022/11/18	0	0.00	3	20.90	20.70	-3	1,133	-0.26%
2022/11/17	22	20.86	1	20.90	21.15	21	1,134	1.85%
2022/11/16	2	20.60	0	0.00	20.30	2	1,118	0.18%
2022/11/15	0	0.00	1.1	21.10	21.05	-1.1	1,105	-0.10%
2022/11/11	0	0.00	1	20.25	20.20	-1	1,069	-0.09%
2022/11/09	2	20.45	0	0.00	20.45	2	1,079	0.19%
2022/11/07	0	0.00	1	20.10	20.05	-1	1,075	-0.09%
2022/11/02	1	19.40	0	0.00	19.75	1	1,092	0.09%
2022/10/27	0	0.00	0.1	20.00	20.00	-0.1	1,230	0.00%
2022/10/21	1	20.05	0	0.00	19.80	1	1,309	0.08%
2022/10/20	0.2	20.20	1.6	20.43	20.60	-1.4	1,366	-0.11%
2022/10/11	1	20.05	0	0.00	20.00	1	1,377	0.07%
2022/10/07	0	0.00	0.2	20.80	20.65	-0.2	1,377	-0.01%
2022/10/06	1	20.70	2	20.65	20.65	-1	1,393	-0.07%
2022/10/05	0	0.00	0.2	20.90	20.85	-0.2	1,433	-0.01%
2022/10/04	0	0.00	17	20.75	20.60	-17	1,467	-1.16%
2022/09/30	0	0.00	1.1	20.32	20.50	-1.1	1,505	-0.07%
2022/09/29	3	20.13	3	20.28	20.20	0	1,538	0.00%
2022/09/22	2	21.83	0	0.00	21.80	2	1,466	0.14%
2022/09/15	2	23.15	0	0.00	23.30	2	1,461	0.14%
2022/09/14	1	23.00	0	0.00	23.00	1	1,469	0.07%
2022/09/13	0	0.00	1	23.80	23.45	-1	1,464	-0.07%
2022/09/02	1.3	22.92	0	0.00	22.85	1.3	1,457	0.09%
2022/08/30	1	23.45	0	0.00	23.45	1	1,454	0.07%
2022/08/24	0	0.00	1	24.50	24.50	-1	1,441	-0.07%
2022/08/22	0	0.00	0.3	24.40	24.25	-0.3	1,430	-0.02%
2022/08/18	1	24.10	0	0.00	24.20	1	1,420	0.07%
2022/08/17	3	24.25	1	24.15	24.10	2	1,427	0.14%
2022/08/12	6	23.97	0	0.00	23.95	6	1,419	0.42%
2022/08/11	0	0.00	1.2	23.69	23.65	-1.2	1,412	-0.08%
2022/08/10	0	0.00	4.2	23.31	23.15	-4.2	1,414	-0.30%
2022/08/09	0	0.00	1	22.95	23.00	-1	1,400	-0.07%
2022/08/08	3.4	22.20	0	0.00	22.55	3.4	1,397	0.24%
2022/08/04	6.3	23.05	0	0.00	22.75	6.3	1,417	0.44%
2022/08/01	0	0.00	1	25.50	25.55	-1	1,405	-0.07%
2022/07/28	4	25.29	0.3	25.30	25.05	3.7	1,412	0.26%
2022/07/27	1.4	27.69	0	0.00	27.85	1.4	1,352	0.10%
2022/07/26	0.1	28.40	0	0.00	28.40	0.1	1,290	0.01%
2022/07/19	0	0.00	1	28.05	28.20	-1	1,288	-0.08%
2022/07/13	0	0.00	1	26.90	27.00	-1	1,284	-0.08%
2022/07/12	2	25.95	0	0.00	25.85	2	1,265	0.16%
2022/07/11	1	27.20	0	0.00	27.25	1	1,245	0.08%
2022/07/06	1	29.00	0	0.00	28.50	1	1,206	0.08%
2022/07/04	0	0.00	1	29.65	29.60	-1	1,256	-0.08%
2022/07/01	0	0.00	1	29.80	29.50	-1	1,296	-0.08%
2022/06/23	0	0.00	1	30.85	30.60	-1	1,410	-0.07%
2022/06/20	0	0.00	3	30.43	30.10	-3	1,671	-0.18%
2022/06/08	0	0.00	1.1	32.61	32.85	-1.1	1,848	-0.06%
2022/06/07	0	0.00	0.2	32.00	32.30	-0.2	1,868	-0.01%
2022/06/06	0	0.00	10	31.85	32.05	-10	1,878	-0.53%
2022/06/01	0	0.00	1	31.85	31.80	-1	2,044	-0.05%
2022/05/30	0	0.00	1	31.10	31.35	-1	2,347	-0.04%
2022/05/24	0	0.00	0.4	30.96	30.80	-0.4	2,629	-0.01%
2022/05/20	0	0.00	1	31.10	31.10	-1	2,740	-0.04%
2022/05/19	6	30.71	0	0.00	30.75	6	2,790	0.22%
2022/05/18	0	0.00	2	30.95	31.10	-2	2,821	-0.07%
2022/05/17	0	0.00	1	30.20	30.30	-1	2,839	-0.04%
2022/05/13	2	29.20	0	0.00	29.60	2	2,969	0.07%
2022/05/12	1	29.50	0	0.00	28.85	1	3,237	0.03%
2022/05/11	0	30.25	0	0.00	30.05	0	3,340	0.00%
2022/05/10	8.1	30.76	6	30.39	30.70	2.1	3,403	0.06%
2022/05/09	2	31.77	1	32.75	31.60	1	3,378	0.03%
2022/05/06	2	33.05	0	0.00	33.05	2	3,367	0.06%
2022/05/03	0	0.00	1	33.40	33.40	-1	3,420	-0.03%
2022/04/29	2	33.25	0	0.00	33.25	2	3,440	0.06%
2022/04/28	1	32.95	2	32.73	32.95	-1	3,471	-0.03%
2022/04/27	1	32.55	2	32.95	32.55	-1	3,479	-0.03%
2022/04/25	1	33.00	1	33.10	33.10	0	3,560	0.00%
2022/04/18	0	0.00	5	33.05	33.15	-5	3,647	-0.14%
2022/04/15	2	33.45	0	0.00	33.50	2	3,724	0.05%
2022/04/11	11	33.60	1.1	34.08	33.60	9.9	4,014	0.25%
2022/04/08	0.3	34.50	0	0.00	34.40	0.3	4,003	0.01%
2022/04/07	0	34.35	0	0.00	34.20	0	4,010	0.00%
2022/04/06	0.4	35.00	0	0.00	34.95	0.4	3,999	0.01%
2022/04/01	1.3	34.82	2	34.75	35.25	-0.8	4,000	-0.02%
2022/03/31	0	0.00	1	35.15	35.00	-1	4,005	-0.02%
2022/03/30	0	0.00	1	35.30	35.35	-1	4,031	-0.02%
2022/03/29	0.3	35.30	0	0.00	35.30	0.3	4,053	0.01%
2022/03/28	2	35.18	0	0.00	35.50	2	4,145	0.05%
2022/03/25	2	35.95	0	0.00	35.95	2	4,160	0.05%
2022/03/24	0	0.00	1.2	35.77	35.90	-1.2	4,090	-0.03%
2022/03/23	5.7	35.35	2	35.30	35.55	3.7	4,031	0.09%
2022/03/22	1	34.90	6	34.85	34.95	-5	3,982	-0.13%
2022/03/18	0	0.00	1	34.75	34.70	-1	4,014	-0.02%
2022/03/16	1	33.95	1	33.80	33.70	0	4,092	0.00%
2022/03/15	1	33.80	2.1	33.86	33.80	-1.1	4,108	-0.03%
2022/03/11	1	34.25	0	0.00	34.20	1	4,189	0.02%
2022/03/10	2	34.33	1	34.30	34.30	1	4,201	0.02%
2022/03/09	0	0.00	2.5	33.92	34.00	-2.5	4,225	-0.06%
2022/03/08	4	34.05	19	33.98	33.70	-15	4,261	-0.35%
2022/03/07	6.5	34.90	3	34.65	34.60	3.5	4,226	0.08%
2022/03/04	1	35.40	1.3	35.60	35.60	-0.3	4,253	-0.01%
2022/03/03	9.3	36.20	1	36.10	36.25	8.3	4,266	0.19%
2022/03/02	4	35.44	1	35.55	35.45	3	4,168	0.07%
2022/03/01	0	0.00	2	35.03	35.60	-2	4,205	-0.05%
2022/02/25	4	34.33	0	0.00	34.55	4	4,292	0.09%
2022/02/24	3	34.48	2	35.08	34.20	1	4,334	0.02%
2022/02/23	1	35.25	0	0.00	35.05	1	4,351	0.02%
2022/02/22	6	35.16	15	34.98	34.90	-9	4,492	-0.20%
2022/02/21	11	35.48	0	0.00	35.50	11	4,532	0.24%
2022/02/18	0	0.00	5	35.15	35.15	-5	4,592	-0.11%
2022/02/16	1	34.60	1	35.25	35.35	0	4,720	0.00%
2022/02/14	2	36.05	4	35.99	35.55	-2	4,982	-0.04%
2022/02/11	0	0.00	1.1	35.45	35.65	-1.1	5,007	-0.02%
2022/02/10	2	34.95	0.4	35.00	35.10	1.6	4,961	0.03%
2022/02/09	0	0.00	1	34.35	34.55	-1	5,178	-0.02%
2022/02/08	0	0.00	0.1	34.65	34.55	-0.1	5,261	0.00%
2022/02/07	0.3	34.10	1	34.20	34.30	-0.7	5,345	-0.01%
2022/01/26	1.2	33.06	0	0.00	32.95	1.2	5,463	0.02%
2022/01/24	0.3	33.50	0	0.00	33.35	0.3	5,776	0.01%
2022/01/21	0.3	34.00	1	34.25	33.90	-0.7	5,853	-0.01%
2022/01/20	3	34.30	1	34.25	34.25	2	5,975	0.03%
2022/01/19	0	0.00	2	34.65	34.20	-2	6,055	-0.03%
2022/01/14	1	34.05	6	33.69	33.70	-5	6,577	-0.08%
2022/01/13	0	0.00	1	34.10	34.00	-1	6,756	-0.01%
2022/01/12	0.2	33.65	0	0.00	33.75	0.2	6,994	0.00%
2022/01/10	4.1	33.91	1	33.80	33.80	3.1	7,561	0.04%
2022/01/07	1	34.85	4	35.35	34.75	-3	7,773	-0.04%
2022/01/06	0	0.00	9	35.03	35.00	-9	8,183	-0.11%
2022/01/05	1	34.95	1	34.80	34.80	0	8,511	0.00%
2022/01/04	1.1	35.05	0	0.00	34.90	1.1	9,196	0.01%
2022/01/03	0	0.00	1	35.00	35.05	-1	9,664	-0.01%
2021/12/30	5	34.70	0.3	34.70	34.70	4.7	10,188	0.05%
2021/12/27	0	0.00	1	34.35	34.30	-1	11,903	-0.01%
2021/12/23	1	34.70	1	34.60	34.60	0	13,998	0.00%
2021/12/22	6	34.68	1	34.60	34.65	5	16,436	0.03%
2021/12/21	1	33.55	4	34.10	34.10	-3	17,341	-0.02%
2021/12/20	1	33.45	0	0.00	33.55	1	18,710	0.01%
2021/12/17	1	33.65	0	0.00	33.45	1	19,143	0.01%
2021/12/15	1.3	33.48	0.8	33.55	33.35	0.5	19,611	0.00%
2021/12/14	0	0.00	3	33.78	33.50	-3	19,983	-0.02%
2021/12/13	7.8	33.85	0	0.00	33.80	7.8	20,189	0.04%
2021/12/10	1	34.30	7	34.29	34.30	-6	20,181	-0.03%
2021/12/09	0.3	34.60	1	34.60	34.60	-0.7	20,175	0.00%
2021/12/08	2	35.35	0	0.00	34.90	2	20,189	0.01%
2021/12/07	1.2	34.96	1	35.00	35.10	0.2	20,142	0.00%
2021/12/06	1	34.65	0	0.00	34.65	1	20,117	0.00%
2021/12/03	1	34.30	1.3	34.46	34.30	-0.3	20,129	0.00%
2021/12/02	6.1	33.80	5	33.95	33.75	1.1	20,109	0.01%
2021/12/01	0.3	34.25	0	0.00	34.20	0.3	20,143	0.00%
2021/11/30	0	0.00	5	34.01	33.90	-5	20,191	-0.02%
2021/11/29	6.4	34.03	1	34.15	34.15	5.4	20,235	0.03%
2021/11/26	5	35.19	2	35.30	35.15	3	20,251	0.01%
2021/11/25	41.2	35.71	41	36.16	35.75	0.2	20,268	0.00%
2021/11/24	10	35.50	3	35.33	35.90	7	20,156	0.03%
2021/11/23	0.5	35.00	0	0.00	34.85	0.5	20,057	0.00%
2021/11/22	1.3	34.90	0	0.00	34.85	1.3	20,073	0.01%
2021/11/19	1	35.05	2	35.13	35.00	-1	20,029	0.00%
2021/11/18	5	34.90	0.5	35.05	35.05	4.5	19,973	0.02%
2021/11/17	3.6	35.25	1	35.00	35.00	2.6	19,924	0.01%
2021/11/16	1	35.44	0	0.00	35.35	1	19,846	0.00%
2021/11/15	1.5	35.67	0.3	35.75	35.50	1.3	19,865	0.01%
2021/11/12	10.3	36.14	10	36.06	35.90	0.3	19,827	0.00%
2021/11/11	5	35.72	1	36.15	35.75	4	19,643	0.02%
2021/11/10	13	36.71	3.2	36.52	36.15	9.9	19,500	0.05%
2021/11/09	2	36.38	5	36.57	36.50	-3	19,246	-0.02%
2021/11/08	10.6	36.36	0	0.00	36.30	10.6	19,157	0.06%
2021/11/05	2	36.48	0	0.00	36.90	2	18,943	0.01%
2021/11/04	1	36.45	3	36.60	36.50	-2	18,908	-0.01%
2021/11/03	2	36.03	1	36.50	36.50	1	18,843	0.01%
2021/11/02	5.1	36.54	1	36.50	36.30	4.1	18,774	0.02%
2021/11/01	3	37.10	3	37.32	37.25	0	18,807	0.00%
2021/10/28	1.1	36.75	20	36.65	36.75	-18.9	18,731	-0.10%
2021/10/27	0	0.00	1	37.45	37.40	-1	18,723	-0.01%
2021/10/26	0.1	37.50	16	37.11	37.10	-15.9	18,806	-0.08%
2021/10/25	1	38.00	1	38.15	38.15	0	18,698	0.00%
2021/10/22	31	38.80	26	37.91	37.45	5	18,631	0.03%
2021/10/21	9	39.25	11	39.05	39.35	-2	18,376	-0.01%
2021/10/20	4	39.15	0	0.00	38.85	4	18,247	0.02%
2021/10/19	6	39.81	1	40.05	40.05	5	18,122	0.03%
2021/10/18	1	40.00	1	40.50	39.90	0	17,952	0.00%
2021/10/15	5	39.46	1	39.75	39.35	4	17,673	0.02%
2021/10/14	17	38.36	16	40.02	39.50	1	17,490	0.01%
2021/10/13	8	42.15	5	42.44	41.40	3	16,976	0.02%
2021/10/12	39	44.75	9	42.84	42.45	30	16,720	0.18%
2021/10/08	19.5	43.02	15.1	43.91	43.20	4.5	16,080	0.03%
2021/10/07	37	44.28	33.1	43.04	44.50	4	15,724	0.03%
2021/10/06	9	44.15	2	44.35	43.95	7	15,314	0.05%
2021/10/05	38	43.55	39	44.41	45.10	-1	14,841	-0.01%
2021/10/04	6	44.14	1	43.95	43.20	5	14,349	0.03%
2021/10/01	4	44.53	8	44.37	44.45	-4	13,867	-0.03%
2021/09/30	138	46.53	137	45.83	46.30	1	13,336	0.01%	大買/大賣/
2021/09/29	406	46.14	441.1	45.69	46.15	-35.1	12,071	-0.29%	大買/大賣/
2021/09/28	47	43.39	35.1	43.49	43.95	11.9	9,851	0.12%
2021/09/27	6	43.02	20.4	41.55	43.10	-14.4	10,849	-0.13%
2021/09/24	88	39.13	79	38.71	39.30	9	10,371	0.09%
2021/09/23	11	37.79	13.2	37.24	38.50	-2.2	10,127	-0.02%
2021/09/17	1	35.35	5	36.21	36.10	-4	9,856	-0.04%
2021/09/16	2	35.58	1	35.50	35.50	1	9,546	0.01%
2021/09/15	1	35.55	0	0.00	35.00	1	9,383	0.01%
2021/09/14	3	35.55	0	0.00	35.30	3	9,400	0.03%
2021/09/13	0	0.00	1	35.65	35.55	-1	9,457	-0.01%
2021/09/09	0.1	34.55	21	34.35	34.40	-20.9	9,570	-0.22%
2021/09/06	1	35.20	0	0.00	34.95	1	9,829	0.01%
2021/09/03	0	0.00	1.3	36.23	35.85	-1.3	9,820	-0.01%
2021/09/02	1	35.80	1.2	35.86	35.10	-0.2	9,893	0.00%
2021/09/01	1.2	39.41	6	39.33	39.40	-4.9	9,867	-0.05%
2021/08/31	0.1	39.40	1	39.25	39.50	-0.9	9,833	-0.01%
2021/08/27	0	0.00	1	39.10	39.20	-1	10,221	-0.01%
2021/08/26	0	0.00	12	39.06	39.10	-12	10,416	-0.12%
2021/08/25	1	38.35	0	0.00	38.65	1	11,046	0.01%
2021/08/19	2	36.60	0	0.00	36.55	2	11,668	0.02%
2021/08/18	0.1	35.50	0	0.00	36.30	0.1	12,004	0.00%
2021/08/16	0.1	36.30	2	36.95	36.40	-1.9	12,405	-0.02%
2021/08/13	2	37.23	0	0.00	37.05	2	12,531	0.02%
2021/08/12	0.2	37.80	0	0.00	37.85	0.2	12,625	0.00%
2021/08/11	2	37.70	0	0.00	37.60	2	12,735	0.02%
2021/08/10	0	0.00	2	38.25	38.40	-2	12,857	-0.02%
2021/08/06	2	38.05	1	38.25	38.65	1	13,103	0.01%
2021/08/05	8.1	38.43	2	38.73	38.35	6.1	13,204	0.05%
2021/08/04	0	0.00	3	39.95	39.90	-3	13,244	-0.02%
2021/08/03	1	39.95	0	0.00	39.85	1	13,479	0.01%
2021/08/02	1	40.05	3	40.45	40.55	-2	13,761	-0.01%
2021/07/30	0	0.00	6.1	39.88	39.70	-6.1	14,299	-0.04%
2021/07/27	0	0.00	2	38.75	38.50	-2	14,856	-0.01%
2021/07/23	0	0.00	1.1	38.82	39.10	-1.1	15,448	-0.01%
2021/07/21	5.2	37.51	6	37.75	37.65	-0.9	15,590	-0.01%
2021/07/20	1	38.20	0	0.00	38.40	1	15,616	0.01%
2021/07/19	0	0.00	1.1	39.11	39.25	-1.1	15,751	-0.01%
2021/07/16	4	38.95	1	38.85	38.80	3	16,273	0.02%
2021/07/15	0	0.00	2	38.43	38.80	-2	16,387	-0.01%
2021/07/14	0	0.00	7.9	36.99	37.70	-7.9	16,735	-0.05%
2021/07/13	1.3	37.76	2	37.53	37.35	-0.8	17,169	0.00%
2021/07/12	0	0.00	3	38.70	38.30	-3	17,598	-0.02%
2021/07/09	14	38.11	1	38.95	38.70	13	18,127	0.07%
2021/07/08	1	38.85	6	38.88	38.85	-5	18,268	-0.03%
2021/07/07	11	38.28	0	0.00	38.15	11	18,376	0.06%
2021/07/06	18	38.88	3	38.55	39.20	15	18,553	0.08%
2021/07/05	13.1	39.10	19	39.37	39.20	-5.9	18,734	-0.03%
2021/07/02	450.6	43.08	463.1	42.77	39.05	-12.5	18,592	-0.07%	大買/大賣/
2021/07/01	40	40.45	50.4	41.06	41.60	-10.4	16,770	-0.06%
2021/06/30	9	37.54	5	37.71	37.85	4	16,020	0.02%
2021/06/29	3	37.10	2	37.13	37.00	1	16,016	0.01%
2021/06/28	5	37.05	1	37.05	37.20	4	16,233	0.02%
2021/06/25	13.1	36.85	5	36.60	36.50	8.1	16,401	0.05%
2021/06/24	15	36.32	10	36.95	36.90	5	16,599	0.03%
2021/06/23	19.1	36.46	2	36.80	36.25	17.1	16,759	0.10%
2021/06/22	3	35.97	1	36.25	36.15	2	16,898	0.01%
2021/06/21	2	35.58	20	35.70	35.20	-18	17,031	-0.11%
2021/06/18	1	36.30	1	36.40	36.20	0	17,123	0.00%
2021/06/17	2	36.45	12	36.23	36.80	-10	17,349	-0.06%
2021/06/16	12	37.10	1	37.50	36.50	11	17,461	0.06%
2021/06/15	3	35.97	1	36.50	36.45	2	17,428	0.01%
2021/06/11	0	0.00	13	36.01	36.15	-13	17,474	-0.07%
2021/06/10	1.3	35.74	3	36.23	36.45	-1.7	17,662	-0.01%
2021/06/09	10	36.72	1	36.55	36.50	9	17,718	0.05%
2021/06/08	1	36.95	9	36.98	37.05	-8	17,866	-0.04%
2021/06/07	7	36.91	27	37.13	37.20	-20	18,242	-0.11%
2021/06/04	11	37.62	23	37.54	37.45	-12	18,638	-0.06%
2021/06/03	35	37.13	5	37.20	37.10	30	19,392	0.15%
2021/06/02	26.3	37.34	21.1	37.59	36.60	5.2	20,601	0.03%
2021/06/01	3	35.48	7	35.39	35.90	-4	20,663	-0.02%
2021/05/31	23	35.91	26.1	35.83	35.60	-3.1	21,267	-0.01%
2021/05/28	69	34.88	66	34.46	34.85	3	21,037	0.01%
2021/05/27	12	34.00	8	34.11	34.20	4	21,094	0.02%
2021/05/26	104	34.03	86	34.93	34.05	18	21,248	0.08%	大買/
2021/05/25	17	34.85	18.4	34.37	35.50	-1.4	21,140	-0.01%
2021/05/24	5	32.15	3	32.70	32.30	2	21,628	0.01%
2021/05/21	0	0.00	2	32.23	32.25	-2	22,278	-0.01%
2021/05/20	1	31.30	17	31.67	30.85	-16	22,314	-0.07%
2021/05/19	12	31.73	23	31.43	32.10	-11	22,379	-0.05%
2021/05/18	6	30.82	5	30.16	31.65	1	22,487	0.00%
2021/05/17	7	29.29	3	28.97	29.00	4	22,431	0.02%
2021/05/14	30	32.78	5	32.37	31.80	25	22,296	0.11%
2021/05/13	10	30.70	3.5	31.86	31.65	6.5	22,147	0.03%
2021/05/12	9.1	32.35	66	32.49	32.20	-56.9	22,025	-0.26%
2021/05/11	1	35.78	1	34.70	35.00	0	21,745	0.00%
2021/05/10	9.3	36.05	10.1	36.64	36.90	-0.8	21,516	0.00%
2021/05/07	18	36.42	24	37.00	36.55	-6	21,201	-0.03%
2021/05/06	30	39.68	25	39.85	39.75	5	20,640	0.02%
2021/05/05	6	39.45	2	39.38	39.85	4	20,309	0.02%
2021/05/04	5.6	39.32	7	39.17	39.05	-1.4	20,186	-0.01%
2021/05/03	32.2	44.09	8	44.29	43.15	24.2	19,931	0.12%
2021/04/29	12	43.83	25.1	43.83	43.75	-13.1	19,648	-0.07%
2021/04/28	6	42.13	2	42.43	42.20	4	19,415	0.02%
2021/04/27	3	42.53	23	42.27	42.40	-20	19,387	-0.10%
2021/04/26	10.1	42.73	5	42.15	42.90	5.1	19,333	0.03%
2021/04/23	5	42.61	12	42.42	42.15	-7	19,330	-0.04%
2021/04/22	65	45.45	63	44.40	43.90	2	19,196	0.01%
2021/04/21	4	42.91	4	42.78	43.85	0	18,650	0.00%
2021/04/20	15	43.47	14.2	43.29	43.50	0.8	18,536	0.00%
2021/04/19	27	45.17	70	43.10	45.40	-43	18,243	-0.24%
2021/04/16	65	41.53	24.7	41.78	41.85	40.3	17,802	0.23%
2021/04/15	5	39.90	5	39.89	39.70	0	17,843	0.00%
2021/04/14	6.4	37.61	27	37.59	37.75	-20.6	17,911	-0.11%
2021/04/13	25	38.18	1	38.05	38.20	24	17,898	0.13%
2021/04/12	22	39.30	2	38.81	38.80	20	17,800	0.11%
2021/04/09	9	37.06	2.1	37.95	37.60	6.9	17,620	0.04%
2021/04/08	0.1	36.70	0	0.00	36.70	0.1	17,569	0.00%
2021/04/07	9	36.67	5	36.60	36.60	4	17,749	0.02%
2021/04/06	9.1	36.85	1	37.05	37.05	8.1	17,717	0.05%
2021/04/01	1	36.50	0	0.00	36.70	1	17,629	0.01%
2021/03/30	1	35.65	7.1	35.86	36.20	-6.1	17,267	-0.04%
2021/03/29	2	35.45	1	36.10	35.15	1	17,241	0.01%
2021/03/25	2	35.20	5	34.90	34.20	-3	17,695	-0.02%
2021/03/24	2	34.18	5	34.52	34.60	-3	17,537	-0.02%
2021/03/23	5	33.95	0	0.00	33.85	5	17,399	0.03%
2021/03/22	0	0.00	2	34.40	33.80	-2	17,312	-0.01%
2021/03/19	0	0.00	4	33.25	33.20	-4	17,702	-0.02%
2021/03/18	0	0.00	13	33.27	33.50	-13	17,826	-0.07%
2021/03/17	0	0.00	1	33.25	32.85	-1	17,767	-0.01%
2021/03/16	12	32.90	0	0.00	33.05	12	17,849	0.07%
2021/03/15	138	33.43	150	33.39	33.40	-12	17,647	-0.07%	大買/大賣/
2021/03/12	3	33.23	8	33.02	33.40	-5	17,469	-0.03%
2021/03/11	23	33.22	5	33.18	33.05	18	17,334	0.10%
2021/03/10	23	33.06	30	33.31	33.55	-7	17,100	-0.04%
2021/03/09	45	32.65	40	32.98	32.75	5	16,543	0.03%
2021/03/08	26	32.66	34	32.61	33.20	-8	15,618	-0.05%
2021/03/05	27	30.61	15	31.61	30.30	12	14,299	0.08%
2021/03/04	6	30.51	27.1	30.33	30.80	-21.1	13,634	-0.15%
2021/03/03	1	28.70	0	0.00	28.90	1	12,912	0.01%
2021/03/02	12	28.41	6	29.38	28.50	6	12,833	0.05%
2021/02/26	7	29.24	5	29.36	29.55	2	12,619	0.02%
2021/02/25	9	28.74	27	28.78	29.05	-18	12,458	-0.14%
2021/02/24	33	28.39	21	28.39	28.20	12	12,239	0.10%
2021/02/23	3	29.70	2	28.10	29.85	1	11,405	0.01%
2021/02/22	58	27.04	41	27.12	27.15	17	10,711	0.16%
2021/02/19	0	0.00	13	26.84	26.70	-13	10,613	-0.12%
2021/02/18	1	25.80	7	26.22	26.00	-6	10,517	-0.06%
2021/02/17	8	24.69	13	25.04	25.00	-5	10,474	-0.05%
2021/02/05	1	23.75	3	23.90	23.75	-2	10,436	-0.02%
2021/02/03	0	0.00	1	23.80	23.90	-1	11,083	-0.01%
2021/02/02	4	23.55	0	0.00	23.65	4	11,234	0.04%
2021/02/01	0	0.00	1	22.90	23.40	-1	11,368	-0.01%
2021/01/28	4	22.85	2	23.10	23.00	2	11,437	0.02%
2021/01/26	3	23.77	5	23.70	23.50	-2	11,527	-0.02%
2021/01/22	3	23.65	1	23.75	23.80	2	11,647	0.02%
2021/01/21	2	23.30	5	24.00	23.35	-3	11,665	-0.03%
2021/01/20	12	23.99	2	23.70	23.75	10	11,720	0.09%
2021/01/19	1	24.90	0	0.00	24.75	1	11,856	0.01%
2021/01/15	1	25.80	0	0.00	25.55	1	11,857	0.01%
2021/01/14	1	26.35	10	26.45	26.45	-9	11,857	-0.08%
2021/01/12	1	27.00	2	26.90	26.80	-1	11,835	-0.01%
2021/01/08	126	27.31	124	28.17	27.60	2	12,139	0.02%	大買/大賣/
2021/01/07	1	27.20	12.3	27.01	27.80	-11.3	11,721	-0.10%
2021/01/06	10	25.51	9	26.07	25.30	1	11,316	0.01%
2021/01/05	1	25.00	3	25.50	25.40	-2	11,280	-0.02%
2021/01/04	11	25.70	27.3	25.81	25.75	-16.3	11,234	-0.15%
2020/12/31	6	25.15	12	25.53	25.45	-6	11,063	-0.05%
2020/12/30	11	24.65	10	25.40	24.70	1	10,787	0.01%
2020/12/29	2	24.85	2.1	24.95	24.90	-0.1	10,551	0.00%
2020/12/28	0	0.00	3	24.57	24.70	-3	10,456	-0.03%
2020/12/25	1	24.35	11.3	24.54	24.50	-10.3	10,374	-0.10%
2020/12/24	0	0.00	4	24.60	24.45	-4	10,343	-0.04%
2020/12/23	11	24.03	11	24.12	24.15	0	10,293	0.00%
2020/12/22	66	25.12	61	25.38	23.90	5	10,240	0.05%
2020/12/21	0	0.00	2	23.63	23.65	-2	9,761	-0.02%
2020/12/18	10	23.00	0	0.00	22.90	10	9,782	0.10%
2020/12/17	1	23.15	0	0.00	23.20	1	9,962	0.01%
2020/12/16	0	0.00	0.2	23.60	23.65	-0.2	10,263	0.00%
2020/12/15	28	24.36	1	23.65	23.35	27	10,737	0.25%
2020/12/14	1	24.45	17.3	24.97	25.00	-16.3	10,800	-0.15%
2020/12/11	6	23.90	48	23.77	23.70	-42	10,830	-0.39%
2020/12/10	1	23.50	22.1	23.70	23.55	-21.1	11,161	-0.19%
2020/12/09	26.1	23.24	10	22.95	23.00	16.1	11,227	0.14%
2020/12/07	1	23.95	50	23.15	23.20	-49	12,792	-0.38%
2020/12/04	2	23.30	42	23.46	23.60	-40	12,743	-0.31%
2020/12/02	1.1	22.66	8	22.56	22.55	-6.9	12,928	-0.05%
2020/12/01	2	23.18	3	23.20	23.15	-1	12,826	-0.01%
2020/11/30	0	0.00	11	23.65	23.80	-11	12,732	-0.09%
2020/11/27	0	0.00	10	23.30	23.25	-10	12,649	-0.08%
2020/11/26	0	0.00	3	23.08	23.15	-3	12,650	-0.02%
2020/11/25	5	22.89	7	23.07	23.00	-2	12,613	-0.02%
2020/11/24	2	22.95	0	0.00	22.80	2	12,566	0.02%
2020/11/19	5	22.90	8.1	23.05	22.85	-3.1	12,445	-0.02%
2020/11/18	3	22.88	1.1	23.09	22.85	2	12,469	0.02%
2020/11/17	4	22.91	1	23.05	22.90	3	12,487	0.02%
2020/11/16	27	22.64	0	0.00	22.80	27	12,582	0.21%
2020/11/13	11	23.11	1	23.40	23.10	10	12,481	0.08%
2020/11/12	1.3	23.18	10	23.69	23.45	-8.7	12,626	-0.07%
2020/11/11	2	24.50	37	24.20	23.95	-35	12,531	-0.28%
2020/11/10	4	23.23	21.1	23.20	23.20	-17.1	12,053	-0.14%
2020/11/09	45	22.90	9	22.74	22.95	36	11,838	0.30%
2020/11/06	5	22.00	1	22.15	22.25	4	11,664	0.03%
2020/11/05	19	22.24	1	22.10	22.20	18	11,580	0.16%
2020/11/04	20	22.40	0	0.00	22.45	20	11,504	0.17%
2020/11/03	32	22.51	2	22.60	22.40	30	11,397	0.26%
2020/11/02	1	22.00	17	22.08	22.20	-16	11,280	-0.14%
2020/10/30	15	22.29	1	21.90	21.85	14	11,172	0.13%
2020/10/29	7	22.45	9	22.07	22.50	-2	11,001	-0.02%
2020/10/28	16	22.08	0	0.00	22.15	16	10,884	0.15%
2020/10/27	5	22.21	12	22.11	22.10	-7	10,722	-0.07%
2020/10/26	1	22.15	0	0.00	21.80	1	10,449	0.01%
2020/10/23	0	0.00	1	21.80	21.65	-1	10,299	-0.01%
2020/10/21	0	0.00	2	21.00	21.45	-2	10,110	-0.02%
2020/10/19	2	21.55	3	21.45	21.60	-1	10,002	-0.01%
2020/10/16	1	21.25	1	22.50	21.50	0	9,939	0.00%
2020/10/15	0	0.00	1	21.85	21.90	-1	9,479	-0.01%
2020/10/14	0	0.00	10	21.05	21.70	-10	9,276	-0.11%
2020/10/13	0	0.00	1	20.70	20.55	-1	8,991	-0.01%
2020/10/12	5	20.35	0	0.00	20.35	5	8,798	0.06%
2020/10/06	1	19.85	0	0.00	20.05	1	8,698	0.01%
2020/10/05	12	19.66	13	19.63	19.75	-1	8,660	-0.01%
2020/09/28	0	0.00	1	19.30	19.65	-1	8,546	-0.01%
2020/09/25	1	19.10	2	19.75	18.90	-1	8,516	-0.01%
2020/09/24	5	19.89	3	20.25	19.25	2	8,326	0.02%
2020/09/23	5	20.76	5	20.55	20.80	0	8,001	0.00%
2020/09/22	14	20.93	1	20.90	21.45	13	7,815	0.17%
2020/09/21	31.1	22.16	1	22.50	21.70	30.1	7,557	0.40%
2020/09/18	12	21.87	13	22.03	21.90	-1	7,176	-0.01%
2020/09/17	7	21.63	27.4	21.73	22.45	-20.4	6,583	-0.31%
2020/09/16	13	20.76	0	0.00	20.80	13	5,838	0.22%
2020/09/15	3	20.40	2	20.85	22.00	1	5,536	0.02%
2020/09/14	13	20.54	22	20.43	20.55	-9	5,082	-0.18%
2020/09/11	163	21.04	214	21.83	21.00	-51	4,814	-1.06%	大買/大賣/
2020/09/10	13	21.31	21.1	21.37	21.50	-8.1	3,904	-0.21%
2020/09/09	1	19.15	0	0.00	19.55	1	3,151	0.03%
2020/09/08	1	19.85	0	0.00	19.65	1	3,089	0.03%
2020/09/07	0	0.00	12	20.29	20.20	-12	2,992	-0.40%
2020/09/03	10	18.80	0	0.00	19.35	10	2,709	0.37%
2020/09/02	30	18.80	1	19.00	18.95	29	2,691	1.08%
2020/09/01	2	18.78	0	0.00	18.65	2	2,688	0.07%
2020/08/28	12	19.60	12	19.30	19.25	0	2,748	0.00%
2020/08/27	1	19.50	0	0.00	19.25	1	2,786	0.04%
2020/08/24	3	19.95	5	19.80	19.95	-2	2,729	-0.07%
2020/08/21	0	0.00	2	19.88	19.70	-2	2,677	-0.07%
2020/08/20	62	19.85	17	19.45	19.30	45	2,571	1.75%
2020/08/19	1	19.40	1	19.85	19.40	0	2,435	0.00%
2020/08/18	11	19.31	12	19.61	19.45	-1	2,370	-0.04%
2020/08/17	0	0.00	1	18.35	18.80	-1	2,200	-0.05%
2020/08/14	0	0.00	1	18.05	18.10	-1	2,122	-0.05%
2020/08/07	0	0.00	1	17.75	17.75	-1	2,596	-0.04%
2020/08/06	1	17.70	2	17.73	17.70	-1	2,614	-0.04%
2020/08/05	1	17.40	0	0.00	17.40	1	2,620	0.04%
2020/07/29	0	0.00	1	17.15	17.20	-1	2,960	-0.03%
2020/07/28	1	16.95	0	0.00	16.75	1	3,003	0.03%
2020/07/27	1	17.25	0	0.00	17.20	1	3,082	0.03%
2020/07/24	1	17.80	0	0.00	17.75	1	3,109	0.03%
2020/07/23	0	0.00	2	18.20	18.20	-2	3,102	-0.06%
2020/07/17	0	0.00	1	19.15	19.10	-1	3,073	-0.03%
2020/07/10	1	19.00	0	0.00	19.05	1	3,243	0.03%
2020/07/06	0	0.00	1	19.50	19.45	-1	3,327	-0.03%
2020/06/22	1	19.15	1	19.30	19.10	0	3,545	0.00%
2020/06/11	1	19.00	2	19.15	18.90	-1	3,772	-0.03%
2020/06/09	2	19.55	0	0.00	19.55	2	3,734	0.05%
2020/06/04	1	19.50	0	0.00	19.50	1	3,651	0.03%
2020/06/03	1	19.65	1	19.60	19.60	0	3,617	0.00%
2020/06/02	1	19.40	0	0.00	19.40	1	3,557	0.03%
2020/06/01	0	0.00	1	19.50	19.35	-1	3,531	-0.03%
2020/05/29	1	19.00	0	0.00	19.00	1	3,495	0.03%
2020/05/26	1	19.45	2	19.68	19.40	-1	3,424	-0.03%
2020/05/25	1	19.00	2	19.25	19.00	-1	3,347	-0.03%
2020/05/22	0	0.00	1	19.15	19.00	-1	3,304	-0.03%
2020/05/20	1	19.30	0	0.00	19.20	1	3,183	0.03%
2020/05/19	11	19.93	17	19.78	19.90	-6	3,085	-0.19%
2020/05/18	1	18.70	1	18.65	18.50	0	2,803	0.00%
2020/05/15	2	17.90	1	18.00	18.15	1	2,761	0.04%
2020/05/13	1	17.70	0	0.00	18.00	1	2,683	0.04%
2020/05/12	1	18.25	0	0.00	18.05	1	2,663	0.04%
2020/05/08	1	18.50	0	0.00	18.60	1	2,566	0.04%
2020/05/07	0	0.00	1	19.10	19.05	-1	2,522	-0.04%
2020/05/06	5	19.10	14	19.03	18.80	-9	2,476	-0.36%
2020/04/30	10	18.20	1	17.95	18.20	9	2,272	0.40%
2020/04/29	0	0.00	2	17.08	17.15	-2	2,190	-0.09%
2020/04/27	0	0.00	1	16.60	16.45	-1	2,163	-0.05%
2020/04/23	5	16.28	1	16.50	16.30	4	2,125	0.19%
2020/04/20	1	16.00	1	16.10	16.10	0	2,043	0.00%
2020/04/17	2	16.50	1	16.65	16.40	1	2,008	0.05%
2020/04/16	2	16.53	1	16.65	16.65	1	1,950	0.05%
2020/04/13	0	0.00	2	16.60	16.80	-2	1,883	-0.11%
2020/04/10	0	0.00	2	16.00	16.25	-2	1,913	-0.10%
2020/04/09	0	0.00	11	15.59	15.75	-11	1,903	-0.58%
2020/04/07	11	15.00	6	14.91	14.90	5	1,837	0.27%
2020/04/06	0	0.00	1	14.75	14.75	-1	1,799	-0.06%
2020/03/27	10	13.58	0	0.00	13.50	10	1,652	0.61%
2020/03/26	0	0.00	1	13.60	13.55	-1	1,596	-0.06%
2020/03/25	6	14.01	4	13.78	14.00	2	1,546	0.13%
2020/03/24	0	0.00	1	12.85	13.10	-1	1,497	-0.07%
2020/03/23	1	12.05	1	12.30	12.30	0	1,484	0.00%
2020/03/20	2	12.75	2	12.40	12.70	0	1,474	0.00%
2020/03/19	1	11.70	0	0.00	11.65	1	1,406	0.07%
2020/03/18	5	13.13	0	0.00	12.90	5	1,338	0.37%
2020/03/17	1	13.95	1	14.10	14.10	0	1,246	0.00%
2020/03/16	1	15.45	0	0.00	15.50	1	1,173	0.09%
2020/03/13	1	16.10	37	16.13	16.60	-36	1,139	-3.16%
2020/03/12	1	18.00	1	17.90	17.80	0	1,091	0.00%
2020/03/11	0	0.00	1	18.90	18.90	-1	1,067	-0.09%
2020/03/06	0	0.00	1	19.80	19.65	-1	1,018	-0.10%
2020/03/05	0	0.00	4	19.70	19.65	-4	1,022	-0.39%
2020/03/04	4	19.53	0	0.00	19.55	4	1,022	0.39%
2020/02/27	5	19.45	1	19.60	19.45	4	1,024	0.39%
2020/02/26	1	19.60	0	0.00	19.35	1	1,023	0.10%
2020/02/25	2	19.18	1	19.35	19.25	1	1,018	0.10%
2020/02/24	1	19.45	0	0.00	19.35	1	1,029	0.10%
2020/02/21	0	0.00	19	19.60	19.65	-19	1,036	-1.83%
2020/02/20	0	0.00	1	19.70	19.65	-1	1,054	-0.09%
2020/02/12	0	0.00	20	19.05	19.10	-20	1,250	-1.60%
2020/02/10	0	0.00	1	19.00	18.90	-1	1,371	-0.07%
2020/02/07	0	0.00	4	19.05	19.05	-4	1,414	-0.28%
2020/02/06	25	19.20	0	0.00	19.20	25	1,447	1.73%
2020/02/05	3	18.65	1	18.85	18.85	2	1,483	0.13%
2020/02/04	0	0.00	1	18.95	18.90	-1	1,492	-0.07%
2020/02/03	0	0.00	15	18.50	18.50	-15	1,542	-0.97%
2020/01/30	2	19.18	2	19.05	19.10	0	1,656	0.00%
2020/01/17	5	20.80	0	0.00	20.80	5	1,760	0.28%
2020/01/13	1	21.05	0	0.00	21.05	1	2,058	0.05%
2020/01/10	1	21.00	25	21.06	21.05	-24	2,073	-1.16%
2020/01/08	0	0.00	1	21.60	21.50	-1	2,084	-0.05%
2020/01/07	1	21.55	0	0.00	21.60	1	2,084	0.05%
2020/01/06	27	22.08	2	22.65	22.00	25	2,072	1.21%
2020/01/03	0	0.00	5	21.51	21.80	-5	2,007	-0.25%
2020/01/02	1	20.90	0	0.00	21.15	1	1,974	0.05%
2019/12/26	8	21.30	0	0.00	21.20	8	1,997	0.40%
2019/12/20	10	21.25	0	0.00	21.20	10	2,041	0.49%
2019/12/19	6	21.20	0	0.00	21.15	6	2,081	0.29%
2019/12/17	10	21.16	0	0.00	21.30	10	2,154	0.46%
2019/12/16	0	0.00	1	21.05	21.10	-1	2,155	-0.05%
2019/12/13	20	20.90	0	0.00	21.00	20	2,187	0.91%
2019/12/09	5	20.80	4	20.75	20.75	1	2,377	0.04%
2019/12/03	2	20.50	0	0.00	20.65	2	2,457	0.08%
2019/12/02	3	20.73	0	0.00	20.65	3	2,460	0.12%
2019/11/26	1	21.65	0	0.00	21.65	1	2,445	0.04%
2019/11/21	0	0.00	0.1	21.55	21.55	-0.1	2,445	-0.01%
2019/11/19	0	0.00	1	21.90	21.90	-1	2,456	-0.04%
2019/11/18	1	21.05	0	0.00	21.25	1	2,448	0.04%
2019/11/15	1	21.60	0	0.00	21.65	1	2,431	0.04%
2019/11/14	6	21.58	0	0.00	21.50	6	2,437	0.25%
2019/11/13	1.5	22.18	5	22.12	22.15	-3.5	2,371	-0.15%
2019/11/11	2	22.50	0	0.00	22.40	2	2,440	0.08%
2019/11/08	0	0.00	11	23.32	23.45	-11	2,508	-0.44%
2019/11/07	2	22.90	1.1	23.10	23.20	0.9	2,443	0.04%
2019/11/06	15	23.00	1	23.00	23.00	14	2,405	0.58%
2019/10/31	0	0.00	1	22.70	22.50	-1	2,364	-0.04%
2019/10/30	2	22.60	2	22.80	22.60	0	2,316	0.00%
2019/10/29	20	22.70	0	0.00	22.75	20	2,279	0.88%
2019/10/28	0	0.00	3	22.53	22.60	-3	2,205	-0.14%
2019/10/25	0	0.00	0	21.95	22.00	0	2,114	0.00%
2019/10/23	0	0.00	3	21.42	21.75	-3	2,121	-0.14%
2019/10/22	4	20.99	35	21.10	21.20	-31	2,117	-1.46%
2019/10/21	3	20.60	2	20.65	20.70	1	2,080	0.05%
2019/10/17	0	0.00	1	20.00	20.00	-1	2,059	-0.05%
2019/10/14	1	19.45	0	0.00	19.30	1	2,059	0.05%
2019/10/09	1	19.50	0	0.00	19.35	1	2,070	0.05%
2019/10/01	1	19.80	0	0.00	19.80	1	2,151	0.05%
2019/09/27	1	19.90	0	0.00	19.85	1	2,168	0.05%
2019/09/25	31	20.20	0	0.00	20.20	31	2,187	1.42%
2019/09/24	6	20.63	30	20.75	20.45	-24	2,196	-1.09%
2019/09/23	6	20.62	1	20.45	20.60	5	2,171	0.23%
2019/09/18	0	0.00	1	19.85	19.95	-1	2,154	-0.05%
2019/09/16	10	20.35	7	20.36	20.40	3	2,137	0.14%
2019/09/06	1	19.00	0	0.00	19.10	1	2,087	0.05%
2019/09/05	0	0.00	1	19.60	19.55	-1	2,063	-0.05%
2019/09/02	0	0.00	1	19.15	19.10	-1	2,077	-0.05%
2019/08/27	2	18.98	0	0.00	18.90	2	2,079	0.10%
2019/08/26	0	0.00	1	19.30	19.20	-1	2,105	-0.05%
2019/08/23	0	0.00	2	19.50	19.55	-2	2,101	-0.10%
2019/08/22	0	0.00	1	19.15	19.15	-1	2,127	-0.05%
2019/08/20	0	0.00	1	19.00	19.00	-1	2,141	-0.05%
2019/08/19	0	0.00	1	18.60	18.80	-1	2,134	-0.05%
2019/08/15	2	17.98	0	0.00	18.05	2	2,118	0.09%
2019/08/13	6	18.83	0	0.00	18.75	6	2,084	0.29%
2019/08/07	18	20.44	0	0.00	20.20	18	2,164	0.83%
2019/08/05	17	20.01	1	20.35	20.20	16	2,168	0.74%
2019/08/02	2	20.85	0	0.00	20.60	2	2,156	0.09%
2019/08/01	1	21.30	0	0.00	21.10	1	2,162	0.05%
2019/07/31	1	21.40	0	0.00	21.40	1	2,165	0.05%
2019/07/30	0	0.00	1	21.70	21.70	-1	2,166	-0.05%
2019/07/25	2	21.85	2	22.08	22.15	0	2,239	0.00%
2019/07/24	0	0.00	2	24.25	24.15	-2	2,155	-0.09%
2019/07/23	0	0.00	3	24.25	24.25	-3	2,081	-0.14%
2019/07/22	0	0.00	13	24.19	24.15	-13	2,039	-0.64%
2019/07/19	10	24.10	0	0.00	24.05	10	2,015	0.50%
2019/07/18	0	0.00	2	24.13	24.05	-2	2,024	-0.10%
2019/07/16	0	0.00	1	24.10	24.15	-1	2,019	-0.05%
2019/07/15	0	0.00	2	24.05	24.10	-2	2,008	-0.10%
2019/07/12	0	0.00	1	23.90	23.90	-1	2,007	-0.05%
2019/07/11	6	23.75	1	23.65	23.75	5	2,014	0.25%
2019/07/08	1	23.60	0	0.00	23.50	1	2,021	0.05%
2019/07/04	3	23.53	0	0.00	23.60	3	2,035	0.15%
2019/07/02	1	23.60	0	0.00	23.65	1	2,086	0.05%
2019/07/01	0	0.00	1	24.05	23.90	-1	2,082	-0.05%
2019/06/27	0	0.00	4	23.83	23.85	-4	2,128	-0.19%
2019/06/25	10	23.50	0	0.00	23.50	10	2,095	0.48%
2019/06/24	0	0.00	3	23.62	23.60	-3	2,094	-0.14%
2019/06/20	0	0.00	9	23.51	23.60	-9	2,094	-0.43%
2019/06/19	4	23.05	4	23.33	23.30	0	2,081	0.00%
2019/06/17	0	0.00	3	23.05	23.00	-3	2,080	-0.15%
2019/06/13	0	0.00	4	22.58	22.70	-4	2,124	-0.19%
2019/06/12	0	0.00	1	22.50	22.40	-1	2,320	-0.04%
2019/06/11	0	0.00	2	22.33	22.45	-2	2,349	-0.09%
2019/05/31	0	0.00	1	22.00	22.00	-1	2,682	-0.04%
2019/05/29	1	21.80	0	0.00	21.65	1	2,667	0.04%
2019/05/28	0	0.00	4	21.54	22.45	-4	2,632	-0.15%
2019/05/24	0	0.00	1	21.15	21.15	-1	2,639	-0.04%
2019/05/23	0	0.00	1	21.25	21.15	-1	2,677	-0.04%
2019/05/21	0	0.00	3	21.43	21.55	-3	2,709	-0.11%
2019/05/17	8	21.32	0	0.00	21.00	8	2,707	0.30%
2019/05/16	4	21.78	0	0.00	21.70	4	2,681	0.15%
2019/05/15	10	22.22	2	22.20	22.15	8	2,671	0.30%
2019/05/10	3	22.87	0	0.00	22.80	3	2,684	0.11%
2019/05/09	4	23.05	1	23.15	22.90	3	2,721	0.11%
2019/05/07	1	23.30	0	0.00	23.20	1	2,711	0.04%
2019/05/06	0	0.00	6	23.39	23.20	-6	2,712	-0.22%
2019/05/03	5	23.25	1	23.10	23.35	4	2,675	0.15%
2019/04/26	10	22.85	0	0.00	22.85	10	2,674	0.37%
2019/04/25	0	0.00	5	23.06	23.00	-5	2,723	-0.18%
2019/04/24	0	0.00	20	23.00	23.05	-20	2,729	-0.73%
2019/04/23	0	0.00	21	22.97	22.95	-21	2,743	-0.77%
2019/04/22	8	23.00	0	0.00	22.90	8	2,761	0.29%
2019/04/17	2	23.00	1	22.90	22.95	1	2,946	0.03%
2019/04/08	0	0.00	3	22.87	22.85	-3	2,925	-0.10%
2019/04/02	2	22.38	1	22.55	22.35	1	2,922	0.03%
2019/03/27	0	0.00	6	22.80	22.75	-6	2,922	-0.21%
2019/03/26	2	22.85	0	0.00	22.75	2	2,922	0.07%
2019/03/25	1	22.60	1	22.65	22.65	0	2,926	0.00%
2019/03/22	0	0.00	1	23.10	22.85	-1	2,923	-0.03%
2019/03/21	0	0.00	1	22.90	22.90	-1	2,905	-0.03%
2019/03/18	0	0.00	1	22.65	22.75	-1	2,933	-0.03%
2019/03/15	7	22.13	0	0.00	22.50	7	2,910	0.24%
2019/03/14	1	22.65	0	0.00	22.80	1	2,786	0.04%
2019/03/13	3	23.03	0	0.00	22.95	3	2,807	0.11%
2019/03/12	1	23.30	8	23.35	23.35	-7	2,821	-0.25%
2019/03/11	3	23.35	0	0.00	23.30	3	2,831	0.11%
2019/03/08	1	23.50	0	0.00	23.75	1	2,846	0.04%
2019/03/07	0	0.00	2	24.15	23.95	-2	2,800	-0.07%
2019/02/27	3	23.60	1	23.55	23.60	2	2,745	0.07%
2019/02/26	0	0.00	2	23.55	23.55	-2	2,748	-0.07%
2019/02/25	0	0.00	0.3	23.60	23.60	-0.3	2,748	-0.01%
2019/02/15	2	23.70	5	23.85	23.45	-3	2,687	-0.11%
2019/02/14	13	24.21	1	24.30	24.25	12	2,665	0.45%
2019/02/12	1	24.10	9	24.12	24.05	-8	2,639	-0.30%
2019/01/30	2	23.60	2	23.58	23.50	0	2,668	0.00%
2019/01/28	1	23.15	0	0.00	23.20	1	2,692	0.04%
2019/01/24	1	22.80	0	0.00	22.80	1	2,734	0.04%
2019/01/18	0	0.00	1	23.20	23.15	-1	2,770	-0.04%
2019/01/15	0	0.00	1	23.15	22.90	-1	2,831	-0.04%
2019/01/11	1	22.55	0	0.00	22.55	1	3,031	0.03%
2019/01/09	0	0.00	6	22.95	22.90	-6	3,218	-0.19%
2019/01/08	0	0.00	4	22.11	22.10	-4	3,152	-0.13%
2019/01/07	0	0.00	1	21.55	21.40	-1	3,122	-0.03%
2019/01/04	4	20.75	1	20.65	21.00	3	3,128	0.10%
2019/01/03	5	21.42	1	21.65	21.35	4	3,160	0.13%
2018/12/28	1	21.90	0	0.00	22.00	1	3,185	0.03%
2018/12/27	2	22.10	0	0.00	22.00	2	3,242	0.06%
2018/12/26	9	22.31	0	0.00	22.00	9	3,249	0.28%
2018/12/25	1	22.20	0	0.00	22.75	1	3,278	0.03%
2018/12/24	0	0.00	2	22.65	22.70	-2	3,336	-0.06%
2018/12/21	10	21.72	0	0.00	21.60	10	3,364	0.30%
2018/12/20	11	21.75	0	0.00	21.70	11	3,373	0.33%
2018/12/19	1	22.05	0	0.00	22.10	1	3,418	0.03%
2018/12/18	1	22.30	0	0.00	22.25	1	3,530	0.03%
2018/12/14	0	0.00	10	23.10	22.80	-10	3,674	-0.27%
2018/12/12	10	23.18	0	0.00	23.20	10	3,691	0.27%
2018/12/06	3	22.95	0	0.00	22.30	3	3,704	0.08%
2018/12/05	0	0.00	5.2	23.17	22.75	-5.2	3,764	-0.14%
2018/12/04	3	23.15	11	23.15	23.10	-8	3,865	-0.21%
2018/12/03	1	22.50	12	22.92	23.10	-11	3,829	-0.29%
2018/11/30	0	0.00	3	21.55	21.60	-3	3,764	-0.08%
2018/11/29	11	20.68	0	0.00	20.85	11	3,739	0.29%
2018/11/22	1	20.45	0	0.00	20.45	1	3,770	0.03%
2018/11/20	1	20.10	0	0.00	20.10	1	3,818	0.03%
2018/11/19	1	20.40	1	20.45	20.45	0	3,848	0.00%
2018/11/15	0	0.00	2	20.65	20.85	-2	4,041	-0.05%
2018/11/14	6	20.78	0	0.00	20.60	6	4,062	0.15%
2018/11/13	0	0.00	2	21.05	21.15	-2	4,129	-0.05%
2018/11/12	0	0.00	3	20.43	20.50	-3	4,115	-0.07%
2018/11/08	1	20.10	15	20.55	20.35	-14	4,356	-0.32%
2018/11/07	0	0.00	2	19.28	19.45	-2	4,453	-0.04%
2018/11/05	1	18.65	1	18.65	18.70	0	4,414	0.00%
2018/11/01	10	18.50	0	0.00	18.65	10	4,324	0.23%
2018/10/25	1	17.80	0	0.00	17.60	1	4,287	0.02%
2018/10/24	1	18.35	0	0.00	18.45	1	4,259	0.02%
2018/10/23	2	18.70	2	18.73	18.80	0	4,221	0.00%
2018/10/22	0	0.00	1	18.55	18.90	-1	4,191	-0.02%
2018/10/19	6	18.43	0	0.00	18.15	6	4,177	0.14%
2018/10/18	20	20.15	1	19.50	19.50	19	4,094	0.46%
2018/10/17	2	21.58	0	0.00	21.25	2	3,885	0.05%
2018/10/16	2	22.23	0	0.00	22.05	2	3,833	0.05%
2018/10/12	0	0.00	2	22.65	22.80	-2	3,786	-0.05%
2018/10/11	4	22.74	11	22.90	22.65	-7	3,769	-0.19%
2018/10/08	10	25.00	0	0.00	25.00	10	3,715	0.27%
2018/10/03	23	25.11	0	0.00	25.00	23	3,616	0.64%
2018/10/01	30	25.40	0	0.00	25.40	30	3,510	0.85%
2018/09/27	0	0.00	12	25.65	25.65	-12	3,485	-0.34%
2018/09/25	0	0.00	1	25.90	25.35	-1	3,474	-0.03%
2018/09/21	0	0.00	0.6	25.50	25.40	-0.6	3,475	-0.02%
2018/09/20	1	24.55	0	0.00	24.35	1	3,449	0.03%
2018/09/18	3	25.00	0	0.00	24.85	3	3,456	0.09%
2018/09/12	1	25.00	2	25.63	25.00	-1	3,399	-0.03%
2018/09/11	2	24.95	0	0.00	25.25	2	3,361	0.06%
2018/09/10	20	26.06	1	25.95	25.95	19	3,259	0.58%
2018/09/05	2	29.10	0	0.00	29.30	2	3,113	0.06%
2018/09/03	1	29.65	0	0.00	29.65	1	3,118	0.03%
2018/08/27	5	30.40	0	0.00	30.15	5	3,258	0.15%
2018/08/23	2	30.05	0	0.00	30.15	2	3,265	0.06%
2018/08/22	10	30.78	2	31.08	31.00	8	3,181	0.25%
2018/08/21	1	30.30	0	0.00	30.40	1	3,095	0.03%
2018/08/20	6	30.62	5	30.95	30.40	1	3,098	0.03%
2018/08/16	0	0.00	1	30.30	30.35	-1	3,104	-0.03%
2018/08/15	5	30.45	11	30.80	30.75	-6	3,149	-0.19%
2018/08/14	0	0.00	8	29.53	30.00	-8	2,956	-0.27%
2018/08/13	2	28.15	0	0.00	28.20	2	2,872	0.07%
2018/08/10	1	28.65	0	0.00	28.75	1	3,002	0.03%
2018/08/06	1	28.75	0	0.00	28.90	1	3,341	0.03%
2018/08/03	0	0.00	1	29.05	28.90	-1	3,377	-0.03%
2018/08/02	4	28.84	0	0.00	28.65	4	3,423	0.12%
2018/08/01	0	0.00	1	29.30	29.25	-1	3,555	-0.03%
2018/07/31	0	0.00	4	29.00	29.00	-4	3,558	-0.11%
2018/07/30	0	0.00	2	28.60	28.45	-2	3,534	-0.06%
2018/07/27	1	28.35	3	28.55	28.35	-2	3,525	-0.06%
2018/07/26	1	28.30	1	28.40	28.35	0	3,529	0.00%
2018/07/25	11	30.15	6	30.28	30.40	5	3,494	0.14%
2018/07/24	0	0.00	1	29.90	29.90	-1	3,448	-0.03%
2018/07/23	0	0.00	1	29.90	29.55	-1	3,462	-0.03%
2018/07/20	0	0.00	1	29.45	29.55	-1	3,518	-0.03%
2018/07/18	8	29.43	0	0.00	29.20	8	3,575	0.22%
2018/07/17	1	29.15	0	0.00	29.25	1	3,613	0.03%
2018/07/12	2	29.70	2	29.73	29.80	0	3,881	0.00%
2018/07/11	0	0.00	6	29.60	29.60	-6	3,933	-0.15%
2018/07/10	15	29.25	9	29.50	29.60	6	4,072	0.15%
2018/07/09	5	29.01	1	29.15	29.00	4	4,146	0.10%
2018/07/06	2	29.00	0	0.00	28.90	2	4,183	0.05%
2018/07/05	1	29.30	6	29.40	29.50	-5	4,268	-0.12%
2018/07/03	2	29.95	0	0.00	29.85	2	4,406	0.05%
2018/07/02	0	0.00	3	30.90	30.80	-3	4,364	-0.07%
2018/06/29	0	0.00	1	30.30	30.30	-1	4,270	-0.02%
2018/06/28	6	30.00	1	30.00	29.60	5	4,308	0.12%
2018/06/27	0	0.00	4	29.25	29.60	-4	4,291	-0.09%
2018/06/26	5	28.19	0	0.00	28.40	5	4,318	0.12%
2018/06/25	4	29.00	1	29.00	28.80	3	4,390	0.07%
2018/06/22	1	29.10	0	0.00	29.10	1	4,404	0.02%
2018/06/21	3	29.27	0	0.00	29.25	3	4,479	0.07%
2018/06/20	1	29.95	0	0.00	29.35	1	4,515	0.02%
2018/06/15	4	29.50	1	30.15	30.00	3	4,706	0.06%
2018/06/14	3	29.85	0	0.00	29.80	3	4,730	0.06%
2018/06/13	0	0.00	6	30.05	29.95	-6	4,872	-0.12%
2018/06/08	0	0.00	1	30.55	30.20	-1	5,137	-0.02%
2018/06/07	0	0.00	2	30.30	30.15	-2	5,118	-0.04%
2018/06/06	3	29.97	0	0.00	29.95	3	5,174	0.06%
2018/06/05	2	30.00	0	0.00	29.90	2	5,233	0.04%
2018/06/04	2	30.00	0	0.00	30.00	2	5,229	0.04%
2018/06/01	1	30.20	0	0.00	30.25	1	5,208	0.02%
2018/05/31	2	29.95	0	0.00	29.85	2	5,260	0.04%
2018/05/28	1	30.20	0	0.00	30.20	1	5,369	0.02%
2018/05/25	2	30.43	0	0.00	30.50	2	5,387	0.04%
2018/05/24	5	31.06	2	30.90	30.80	3	5,368	0.06%
2018/05/23	1	31.70	0	0.00	31.40	1	5,350	0.02%
2018/05/21	1	32.10	1	32.50	32.10	0	5,368	0.00%
2018/05/18	0	0.00	2	32.23	32.20	-2	5,286	-0.04%
2018/05/16	0	0.00	4	31.43	31.60	-4	5,245	-0.08%
2018/05/15	4	30.04	0	0.00	30.15	4	5,151	0.08%
2018/05/11	1	30.75	0	0.00	30.90	1	5,122	0.02%
2018/05/09	6	30.73	5	31.46	30.30	1	5,070	0.02%
2018/05/08	5	32.15	0	0.00	32.15	5	4,960	0.10%
2018/05/03	1	31.30	0	0.00	31.45	1	5,370	0.02%
2018/05/02	0	0.00	5	31.60	31.70	-5	5,422	-0.09%
2018/04/30	7	31.84	0	0.00	31.95	7	5,423	0.13%
2018/04/27	1	32.20	1	32.10	32.20	0	5,429	0.00%
2018/04/26	1	32.10	1	32.95	32.20	0	5,437	0.00%
2018/04/23	1	32.80	0	0.00	32.70	1	5,464	0.02%
2018/04/20	12	34.18	11	33.87	33.80	1	5,511	0.02%
2018/04/19	1	34.10	2	34.73	33.90	-1	5,523	-0.02%
2018/04/18	0	0.00	1	34.20	34.20	-1	5,693	-0.02%
2018/04/16	2	33.80	4	33.99	33.95	-2	5,726	-0.03%
2018/04/13	0	0.00	1	33.10	33.20	-1	5,722	-0.02%
2018/04/11	0	0.00	1	33.10	32.40	-1	5,689	-0.02%
2018/04/09	0	0.00	1	32.90	32.70	-1	5,656	-0.02%
2018/03/31	0	0.00	12	31.95	32.50	-12	6,027	-0.20%
2018/03/30	0	0.00	4	31.70	31.50	-4	6,321	-0.06%
2018/03/29	3	31.15	0	0.00	31.10	3	6,503	0.05%
2018/03/28	1	31.80	3	31.97	32.00	-2	6,607	-0.03%
2018/03/27	0	0.00	1	31.80	31.80	-1	6,802	-0.01%
2018/03/26	2	30.70	0	0.00	31.20	2	7,123	0.03%
2018/03/23	2	31.65	0	0.00	31.65	2	7,068	0.03%
2018/03/22	1	32.20	5	33.10	32.20	-4	7,058	-0.06%
2018/03/21	20	33.05	0	0.00	32.75	20	7,017	0.29%
2018/03/20	1	32.10	2	33.23	33.50	-1	6,894	-0.01%
2018/03/19	11	33.21	1	33.55	32.70	10	6,828	0.15%
2018/03/16	2	33.10	15.3	33.54	33.70	-13.3	6,707	-0.20%
2018/03/15	3	31.67	5	31.72	31.60	-2	6,527	-0.03%
2018/03/14	3	31.85	0	31.85	31.85	3	6,512	0.05%
2018/03/13	1	32.20	0	0.00	32.40	1	6,521	0.02%
2018/03/12	1	32.65	1	32.90	32.75	0	6,511	0.00%
2018/03/08	0.6	31.60	0	0.00	31.60	0.6	6,563	0.01%
2018/03/06	1.6	31.64	0	0.00	31.70	1.6	6,584	0.02%
2018/03/05	101.1	32.66	20	31.80	32.00	81.1	6,596	1.23%	大買/
2018/03/02	1	33.00	0	0.00	32.70	1	6,559	0.02%
2018/03/01	1	32.80	1	33.70	34.00	0	6,529	0.00%
2018/02/27	0	0.00	1	33.90	33.40	-1	6,471	-0.02%
2018/02/26	1	32.95	1	33.60	33.20	0	6,443	0.00%
2018/02/22	1	32.90	1	33.40	32.75	0	6,489	0.00%
2018/02/21	0	0.00	84.6	32.81	34.00	-84.6	6,570	-1.29%
2018/02/09	1.6	30.94	0	30.85	30.85	1.6	6,932	0.02%
2018/02/08	2	31.00	6	31.71	32.05	-4	6,939	-0.06%
2018/02/07	1.1	31.30	1	32.30	31.05	0.1	6,913	0.00%
2018/02/06	4.1	30.96	1	31.60	31.40	3.1	7,059	0.04%
2018/02/05	3.1	31.94	0	0.00	31.95	3.1	7,244	0.04%
2018/02/02	1.1	33.19	2	33.70	33.20	-0.9	7,238	-0.01%
2018/02/01	15.1	33.70	15	34.05	33.95	0.1	7,259	0.00%
2018/01/31	66	33.14	1	34.10	33.65	65	7,278	0.89%
2018/01/30	2	34.58	23	34.47	33.65	-21	7,274	-0.29%
2018/01/29	1	34.65	28	34.76	35.55	-27	7,250	-0.37%
2018/01/26	36	32.76	31	33.19	33.85	5	7,042	0.07%
2018/01/25	7	32.70	37	32.99	32.85	-30	7,033	-0.43%
2018/01/24	1	32.20	18	32.30	32.45	-17	6,988	-0.24%
2018/01/23	24	32.64	5	32.34	32.10	19	7,029	0.27%
2018/01/22	2	32.70	5	32.70	32.70	-3	7,014	-0.04%
2018/01/19	1	32.20	1	33.00	32.20	0	7,063	0.00%
2018/01/18	62	32.15	0	0.00	32.40	62	7,059	0.88%
2018/01/17	1	33.00	0	0.00	32.65	1	7,034	0.01%
2018/01/16	11	33.42	16	33.88	33.10	-5	7,009	-0.07%
2018/01/15	3	33.50	0	0.00	33.60	3	6,962	0.04%
2018/01/12	8	34.09	2	34.00	33.80	6	6,929	0.09%
2018/01/11	0	0.00	6	32.86	32.70	-6	6,666	-0.09%
2018/01/10	6	32.02	0	0.00	32.00	6	6,592	0.09%
2018/01/09	2	32.80	18	32.57	32.20	-16	6,553	-0.24%
2018/01/08	8	31.91	0	0.00	31.95	8	6,467	0.12%
2018/01/05	11	32.05	30	31.94	32.05	-19	6,482	-0.29%
2018/01/04	1	32.05	40	32.36	32.05	-39	6,452	-0.60%
2018/01/03	1	32.80	0	0.00	32.75	1	6,421	0.02%
2018/01/02	0	0.00	1	33.10	32.95	-1	6,383	-0.02%