正文 (4906)-日盛-新莊券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.30
漲跌
▲0.10
漲幅
+0.30%
成交量
2,093張
產業
上市通信網路類股
595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

正文 (4906)籌碼相關－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	0	0.00	0.7	31.25	31.30	-0.7	2,166	-0.03%
2023/04/06	0.6	31.40	2	31.00	31.40	-1.5	2,130	-0.07%
2023/03/31	0	0.00	3.5	30.82	30.90	-3.5	2,069	-0.17%
2023/03/30	0.3	30.90	0.1	30.85	30.85	0.2	2,026	0.01%
2023/03/29	0	0.00	1.1	30.64	30.50	-1.1	1,954	-0.05%
2023/03/28	0	0.00	5	30.50	30.25	-5	1,916	-0.26%
2023/03/27	1.4	30.27	4	30.55	30.20	-2.7	1,860	-0.14%
2023/03/24	17	29.91	11	29.68	29.85	6	1,797	0.33%
2023/03/23	4	29.33	4	29.35	29.45	0	1,721	0.00%
2023/03/21	22	29.17	2	29.08	29.25	20	1,674	1.19%
2023/03/20	0.2	29.10	1	28.95	29.15	-0.8	1,639	-0.05%
2023/03/16	1	28.15	3	27.95	28.00	-2	1,636	-0.12%
2023/03/15	0.6	29.10	1	29.00	28.65	-0.4	1,612	-0.02%
2023/03/14	2	28.73	0	28.65	28.75	2	1,571	0.13%
2023/03/13	6	28.32	4	28.25	28.25	2	1,521	0.13%
2023/03/10	1	28.30	2	28.55	28.50	-1	1,517	-0.07%
2023/03/09	1	28.35	1	28.20	28.25	0	1,486	0.00%
2023/03/08	4	28.33	2	28.48	28.65	2	1,476	0.14%
2023/03/07	2.3	28.48	3	28.55	28.45	-0.8	1,491	-0.05%
2023/03/06	1	28.30	2	28.40	28.35	-1	1,459	-0.07%
2023/03/03	1	28.10	1	28.00	28.10	0	1,447	0.00%
2023/03/01	5	27.65	0	0.00	27.65	5	1,483	0.34%
2023/02/23	5	27.95	1	27.85	27.80	4	1,601	0.25%
2023/02/21	0	0.00	4	28.00	28.00	-4	1,641	-0.24%
2023/02/20	1	28.10	8	28.10	28.15	-7	1,645	-0.43%
2023/02/16	0	0.00	10	27.80	27.75	-10	1,677	-0.60%
2023/02/15	0	0.00	1	27.65	27.60	-1	1,723	-0.06%
2023/02/09	4	28.00	0	0.00	27.90	4	1,904	0.21%
2023/02/08	4	28.00	1	27.95	28.00	3	1,903	0.16%
2023/02/06	1	28.15	1	28.30	28.10	0	1,897	0.00%
2023/02/02	10.2	28.00	0	0.00	28.10	10.2	1,875	0.54%
2023/02/01	0.2	27.95	3	27.90	27.95	-2.8	1,856	-0.15%
2023/01/31	1	27.65	5	27.51	27.60	-4	1,815	-0.22%
2023/01/17	1	26.85	0	0.00	26.85	1	1,823	0.05%
2023/01/16	1	26.90	0	0.00	26.95	1	1,821	0.05%
2023/01/13	5	27.13	0	0.00	26.85	5	1,860	0.27%
2023/01/11	3	27.60	0	0.00	27.60	3	1,877	0.16%
2023/01/10	5	27.65	0	0.00	27.70	5	1,888	0.26%
2023/01/09	0	0.00	5	28.10	27.95	-5	1,911	-0.26%
2023/01/05	8	27.98	0	0.00	27.90	8	1,978	0.40%
2023/01/04	0.1	28.00	3	27.95	28.00	-2.9	2,002	-0.15%
2023/01/03	0	27.45	0	0.00	27.50	0	2,027	0.00%
2022/12/30	0	0.00	1	27.85	27.40	-1	2,049	-0.05%
2022/12/29	1	26.70	5	26.70	26.95	-4	2,046	-0.20%
2022/12/23	2	27.05	2	27.35	27.35	0	2,258	0.00%
2022/12/22	0	0.00	1	27.45	27.30	-1	2,303	-0.04%
2022/12/21	0	26.95	0	0.00	26.90	0	2,412	0.00%
2022/12/20	3	27.00	0	0.00	26.75	3	2,501	0.12%
2022/12/16	5	27.70	0	0.00	27.55	5	2,883	0.17%
2022/12/14	0	0.00	10	28.35	28.20	-10	3,875	-0.26%
2022/12/13	1	28.20	0	0.00	28.10	1	3,879	0.03%
2022/12/09	0	0.00	1	28.80	28.60	-1	3,901	-0.03%
2022/12/08	5	28.30	0	0.00	28.30	5	3,854	0.13%
2022/12/07	1	28.00	0	0.00	28.00	1	3,876	0.03%
2022/12/06	2	28.28	0	0.00	28.15	2	3,943	0.05%
2022/12/01	1	28.80	5	28.80	28.75	-4	4,042	-0.10%
2022/11/30	5	28.70	0	0.00	28.60	5	4,149	0.12%
2022/11/29	0.1	28.76	1	28.85	28.80	-0.9	4,494	-0.02%
2022/11/28	0	0.00	3	28.10	28.15	-3	4,551	-0.07%
2022/11/24	2	28.40	0	0.00	28.40	2	4,640	0.04%
2022/11/23	1.2	28.60	1	28.70	28.60	0.2	4,647	0.00%
2022/11/22	0	0.00	1	28.75	28.75	-1	4,647	-0.02%
2022/11/17	2.2	28.15	2	28.30	28.15	0.2	4,766	0.00%
2022/11/14	0	0.00	2	27.98	28.15	-2	5,099	-0.04%
2022/11/11	15	28.02	6	28.00	27.75	9	5,232	0.17%
2022/11/10	2.1	27.85	6	27.83	27.80	-4	5,229	-0.08%
2022/11/09	1	28.05	0	0.00	27.85	1	5,185	0.02%
2022/11/08	0.1	27.71	0	0.00	27.60	0.1	5,145	0.00%
2022/11/07	3	26.80	0	0.00	26.90	3	5,092	0.06%
2022/11/04	0	0.00	0.1	26.75	26.70	-0.1	5,118	0.00%
2022/10/26	1	25.85	1	25.65	25.65	0	5,352	0.00%
2022/10/21	3	26.70	0	0.00	26.60	3	5,405	0.06%
2022/10/20	1	26.70	0	0.00	27.65	1	5,439	0.02%
2022/10/19	3	27.60	0	0.00	27.20	3	5,450	0.06%
2022/10/17	1	26.95	0	0.00	27.15	1	5,502	0.02%
2022/10/13	0	0.00	2	27.48	26.50	-2	5,516	-0.04%
2022/10/12	0	0.00	1	27.95	27.85	-1	5,529	-0.02%
2022/10/05	0	0.00	12	28.12	28.10	-12	5,670	-0.21%
2022/10/04	0	0.00	2	27.70	27.95	-2	5,623	-0.04%
2022/10/03	1	27.05	0	0.00	27.10	1	5,647	0.02%
2022/09/30	2	26.85	0	0.00	26.70	2	5,819	0.03%
2022/09/29	6	26.55	0	0.00	26.75	6	5,829	0.10%
2022/09/27	0	0.00	0.5	27.00	27.60	-0.5	5,759	-0.01%
2022/09/26	0	0.00	4	27.40	27.50	-4	5,709	-0.07%
2022/09/23	50	30.35	41	30.18	29.30	9	5,662	0.16%
2022/09/22	24.5	31.72	40	31.33	30.40	-15.5	5,462	-0.28%
2022/09/21	3	30.62	8	30.71	31.05	-5	4,633	-0.11%
2022/09/20	1	29.95	9	30.05	30.00	-8	4,514	-0.18%
2022/09/19	2	30.05	0	0.00	30.10	2	4,559	0.04%
2022/09/16	0	0.00	1	30.80	30.70	-1	4,572	-0.02%
2022/09/15	4.1	31.10	0	0.00	30.85	4.1	4,632	0.09%
2022/09/14	0	0.00	1	30.80	30.95	-1	4,716	-0.02%
2022/09/13	2	31.43	2	31.15	31.10	0	4,764	0.00%
2022/09/12	2	31.95	4	31.88	31.95	-2	4,767	-0.04%
2022/09/08	0	0.00	37	31.72	31.90	-37	4,791	-0.77%
2022/09/05	7	33.09	17	32.61	32.25	-10	5,576	-0.18%
2022/09/02	4	32.10	1	32.05	31.95	3	5,255	0.06%
2022/09/01	0	0.00	2	31.80	31.85	-2	5,214	-0.04%
2022/08/31	12	31.80	0	0.00	31.70	12	5,184	0.23%
2022/08/30	0	0.00	7	31.41	31.45	-7	5,187	-0.13%
2022/08/29	1	31.10	3	31.25	31.30	-2	5,267	-0.04%
2022/08/26	52	31.82	6	31.90	31.70	46	5,373	0.86%
2022/08/25	0.2	31.55	5.5	31.50	31.55	-5.4	5,370	-0.10%
2022/08/24	2	31.30	1	31.30	31.10	1	5,343	0.02%
2022/08/23	0	0.00	1	31.40	31.50	-1	5,328	-0.02%
2022/08/22	1	31.00	8	31.03	31.10	-7	5,227	-0.13%
2022/08/19	4	31.14	10	31.01	31.10	-6	5,150	-0.12%
2022/08/18	6	30.25	12	30.31	30.25	-6	4,994	-0.12%
2022/08/17	2	29.45	2	29.60	29.60	0	4,855	0.00%
2022/08/16	5	29.35	2	29.38	29.35	3	4,857	0.06%
2022/08/15	0	0.00	2	29.23	29.20	-2	4,859	-0.04%
2022/08/12	2	29.00	1	29.15	29.15	1	4,912	0.02%
2022/08/11	4	29.09	0	0.00	29.10	4	4,919	0.08%
2022/08/10	0	0.00	2	29.55	29.50	-2	4,931	-0.04%
2022/08/09	0	0.00	1	28.75	29.35	-1	4,915	-0.02%
2022/08/08	4	28.90	0	0.00	28.90	4	4,904	0.08%
2022/08/05	8	29.32	0	0.00	29.15	8	4,875	0.16%
2022/08/04	1	29.00	2	29.48	29.50	-1	4,845	-0.02%
2022/08/03	1	29.15	0	0.00	29.30	1	4,843	0.02%
2022/08/02	1	29.80	0	0.00	29.65	1	4,845	0.02%
2022/07/29	8	30.23	1	30.35	30.25	7	4,926	0.14%
2022/07/28	0	0.00	5	30.35	30.35	-5	4,922	-0.10%
2022/07/27	5	30.30	0	0.00	30.70	5	4,935	0.10%
2022/07/25	1	30.25	1	30.30	30.30	0	4,995	0.00%
2022/07/22	0	0.00	25	30.08	30.00	-25	4,991	-0.50%
2022/07/21	9	30.11	5	30.15	30.30	4	5,032	0.08%
2022/07/20	1	30.40	0	0.00	30.30	1	5,057	0.02%
2022/07/19	0	0.00	0.2	30.40	30.40	-0.2	5,114	0.00%
2022/07/15	0	0.00	1	30.30	30.35	-1	5,455	-0.02%
2022/07/14	16.5	29.54	15	29.93	30.15	1.5	5,444	0.03%
2022/07/13	11	29.25	0	0.00	29.25	11	5,385	0.20%
2022/07/12	4	28.98	4	29.23	29.00	0	5,397	0.00%
2022/07/11	11	29.25	2	29.35	29.35	9	5,413	0.17%
2022/07/08	0	0.00	38.3	29.18	29.30	-38.3	5,411	-0.71%
2022/07/07	0	0.00	17	27.41	27.85	-17	5,260	-0.32%
2022/07/06	0	0.00	5	26.65	26.30	-5	5,281	-0.09%
2022/07/05	5.5	26.84	0	0.00	26.85	5.5	5,355	0.10%
2022/06/30	5	29.53	0	0.00	29.00	5	5,657	0.09%
2022/06/29	40	29.95	1	30.15	30.00	39	5,752	0.68%
2022/06/27	1	30.70	3	30.90	30.95	-2	5,961	-0.03%
2022/06/23	12	30.89	0	0.00	30.65	12	6,109	0.20%
2022/06/22	2	30.95	5	31.25	30.80	-3	6,324	-0.05%
2022/06/21	0.1	29.90	0	0.00	30.65	0.1	6,295	0.00%
2022/06/20	5	29.94	0	0.00	29.25	5	6,334	0.08%
2022/06/17	10	30.25	3	30.45	30.25	7	6,421	0.11%
2022/06/16	8	31.58	5	31.45	30.55	3	6,429	0.05%
2022/06/15	35	32.99	55.1	32.41	31.10	-20.1	6,541	-0.31%
2022/06/14	1	30.55	2	30.98	31.50	-1	5,909	-0.02%
2022/06/10	0	0.00	3	31.35	31.35	-3	5,799	-0.05%
2022/06/08	0	0.00	5	31.30	31.10	-5	5,761	-0.09%
2022/06/07	6.2	31.38	8.2	31.38	31.20	-2.1	5,757	-0.04%
2022/06/06	9.2	31.40	17	30.71	31.05	-7.9	5,689	-0.14%
2022/06/02	5	29.98	0	0.00	30.20	5	5,660	0.09%
2022/06/01	0.3	29.68	19	29.41	29.85	-18.7	5,665	-0.33%
2022/05/31	2	29.25	0	0.00	29.15	2	5,750	0.03%
2022/05/30	1	28.35	1	28.65	28.90	0	5,781	0.00%
2022/05/27	10	28.40	2	28.60	28.45	8	5,857	0.14%
2022/05/26	5	28.55	0.5	28.40	28.30	4.5	5,932	0.08%
2022/05/25	5	28.85	0	0.00	28.75	5	6,010	0.08%
2022/05/24	5	29.06	6	29.18	28.95	-1	6,142	-0.02%
2022/05/23	3	29.33	0	0.00	29.20	3	6,233	0.05%
2022/05/20	0	0.00	2	29.65	29.45	-2	6,452	-0.03%
2022/05/19	6	28.51	10	28.79	29.15	-4	6,613	-0.06%
2022/05/18	4	29.00	1	29.05	29.00	3	7,061	0.04%
2022/05/17	0	0.00	1	29.35	29.35	-1	7,331	-0.01%
2022/05/13	0	0.00	2	29.25	29.35	-2	7,442	-0.03%
2022/05/12	2	29.10	2.5	28.28	28.15	-0.5	7,495	-0.01%
2022/05/11	2	29.15	2	29.00	28.90	0	7,550	0.00%
2022/05/10	2	28.45	2	28.75	28.85	0	7,890	0.00%
2022/05/09	1	28.40	0	0.00	28.20	1	8,037	0.01%
2022/05/06	0.1	29.45	0	0.00	29.45	0.1	8,404	0.00%
2022/05/04	7	29.74	0	0.00	29.75	7	9,179	0.08%
2022/04/29	0	0.00	22	30.95	30.55	-22	9,289	-0.24%
2022/04/28	5	30.77	0	0.00	30.65	5	9,246	0.05%
2022/04/27	28	29.50	28	29.76	30.20	0	9,288	0.00%
2022/04/26	0.2	30.25	38	30.19	30.10	-37.8	9,351	-0.40%
2022/04/25	28	30.33	0	0.00	30.05	28	9,469	0.30%
2022/04/22	16.1	31.53	30.1	31.49	31.55	-14	9,499	-0.15%
2022/04/21	42	31.73	38	32.05	31.85	4	9,446	0.04%
2022/04/20	3.1	30.90	0	0.00	30.80	3.1	9,101	0.03%
2022/04/19	1	30.45	1	30.30	30.30	0	9,116	0.00%
2022/04/18	1	29.75	1	30.10	30.00	0	9,149	0.00%
2022/04/15	0	0.00	1	30.05	30.00	-1	9,124	-0.01%
2022/04/14	0	30.55	6	30.58	30.35	-6	9,132	-0.07%
2022/04/13	17	30.82	2	30.90	30.85	15	9,138	0.16%
2022/04/12	4	31.30	0	0.00	30.95	4	9,159	0.04%
2022/04/11	25	31.65	2	31.50	31.60	23	9,186	0.25%
2022/04/07	1	32.60	2.5	32.67	32.40	-1.5	9,523	-0.02%
2022/04/06	1	33.75	30.2	33.35	33.75	-29.2	9,491	-0.31%
2022/04/01	9	33.22	8.2	33.17	33.30	0.8	9,924	0.01%
2022/03/31	8	32.92	7	32.91	33.00	1	10,327	0.01%
2022/03/30	4	32.65	2.1	32.61	32.60	1.9	10,185	0.02%
2022/03/29	4	32.60	11.1	32.87	32.60	-7.1	10,126	-0.07%
2022/03/28	0	0.00	10	32.38	32.45	-10	10,036	-0.10%
2022/03/25	7	32.51	29	32.47	32.20	-22	9,981	-0.22%
2022/03/24	0	0.00	1	32.00	31.85	-1	9,841	-0.01%
2022/03/23	5	31.70	1	31.85	31.90	4	9,949	0.04%
2022/03/22	0.3	32.00	12	31.61	32.00	-11.7	10,247	-0.11%
2022/03/21	0	0.00	4	31.15	31.20	-4	10,407	-0.04%
2022/03/18	23	30.86	29.6	30.97	30.85	-6.6	10,359	-0.06%
2022/03/17	3	29.70	2	29.55	29.80	1	10,138	0.01%
2022/03/16	1	28.70	0	0.00	28.95	1	10,389	0.01%
2022/03/15	2	29.05	1	29.05	29.05	1	10,541	0.01%
2022/03/11	1	29.35	1	29.60	29.45	0	10,706	0.00%
2022/03/10	3	29.85	5.7	29.78	29.90	-2.7	10,718	-0.03%
2022/03/09	7	29.46	1	29.50	29.50	6	10,676	0.06%
2022/03/08	6	29.33	1	29.80	29.05	5	10,664	0.05%
2022/03/07	21	30.32	26	30.11	30.00	-5	10,564	-0.05%
2022/03/04	5	31.79	5	31.88	31.50	0	10,458	0.00%
2022/03/03	1	32.15	8	32.08	32.05	-7	10,361	-0.07%
2022/03/02	8	31.72	4	31.76	31.80	4	10,324	0.04%
2022/03/01	6	32.25	5	32.15	32.25	1	10,259	0.01%
2022/02/25	26.1	31.99	3	32.02	31.95	23.1	10,188	0.23%
2022/02/24	3	32.10	0	0.00	31.55	3	10,140	0.03%
2022/02/23	29	32.18	15	32.26	32.20	14	10,039	0.14%
2022/02/22	24.1	32.09	0	0.00	31.85	24.1	10,012	0.24%
2022/02/21	18	32.67	21	32.58	33.00	-3	9,946	-0.03%
2022/02/18	18	32.62	32.3	32.55	33.10	-14.3	10,211	-0.14%
2022/02/17	19	32.37	33.2	32.00	31.95	-14.2	10,036	-0.14%
2022/02/16	4.2	31.34	10	31.39	31.30	-5.8	9,751	-0.06%
2022/02/15	1	30.95	0	0.00	30.95	1	9,720	0.01%
2022/02/14	15	31.02	15	30.80	30.95	0	9,705	0.00%
2022/02/11	15.1	31.15	12	31.22	31.15	3.1	9,663	0.03%
2022/02/10	43.2	31.36	7	31.54	31.15	36.2	9,600	0.38%
2022/02/09	1	32.55	6	32.61	32.65	-5	9,261	-0.05%
2022/02/08	20	32.60	26	32.75	32.60	-6	9,108	-0.07%
2022/02/07	7	32.56	71	32.44	32.60	-64	8,730	-0.73%
2022/01/26	0	0.00	10	30.96	31.00	-10	8,149	-0.12%
2022/01/24	0	0.00	1	30.35	30.45	-1	7,858	-0.01%
2022/01/21	0	0.00	1	30.55	30.45	-1	7,872	-0.01%
2022/01/20	2	30.60	4	30.65	30.80	-2	7,963	-0.03%
2022/01/19	5.3	30.34	16	30.34	30.55	-10.8	8,241	-0.13%
2022/01/18	10.2	30.24	3	30.35	29.95	7.2	8,136	0.09%
2022/01/17	6	30.23	2	29.65	30.20	4	7,981	0.05%
2022/01/14	2	29.05	0	0.00	28.80	2	7,850	0.03%
2022/01/13	1	29.45	0	0.00	29.50	1	7,834	0.01%
2022/01/12	13	29.40	2	29.35	29.40	11	7,811	0.14%
2022/01/11	2	30.15	0.2	30.20	29.95	1.8	7,749	0.02%
2022/01/07	6	30.61	0	0.00	30.55	6	7,667	0.08%
2022/01/06	14	31.08	4	30.85	31.40	10	7,594	0.13%
2022/01/05	8	31.44	0	0.00	31.40	8	7,529	0.11%
2022/01/04	5	31.65	17	31.59	31.65	-12	7,477	-0.16%
2022/01/03	4	32.85	8.2	32.13	32.10	-4.2	7,389	-0.06%
2021/12/30	16	32.47	22.2	32.50	32.30	-6.2	7,195	-0.09%
2021/12/29	11	31.30	54	31.24	31.85	-43	6,836	-0.63%
2021/12/28	42.1	31.95	27	32.04	31.20	15.1	6,683	0.23%
2021/12/27	25.1	31.15	21	31.25	31.50	4.1	6,090	0.07%
2021/12/24	0	0.00	3	29.80	29.90	-3	5,566	-0.05%
2021/12/23	2	30.10	1	29.80	29.75	1	5,555	0.02%
2021/12/21	13	29.70	0	0.00	29.75	13	5,510	0.24%
2021/12/20	0	30.45	2	30.10	30.10	-2	5,459	-0.04%
2021/12/17	48.1	29.88	1	30.10	29.95	47.1	5,372	0.88%
2021/12/16	10.1	30.30	22	30.44	30.60	-12	5,231	-0.23%
2021/12/15	7.1	30.01	11	29.85	30.30	-4	4,845	-0.08%
2021/12/14	63	28.91	11	28.67	28.50	52	4,519	1.15%
2021/12/13	3	28.75	5	29.05	28.70	-2	4,463	-0.04%
2021/12/10	5	29.42	8	29.49	29.20	-3	4,412	-0.07%
2021/12/09	1	28.75	2.1	28.82	29.50	-1.1	4,100	-0.03%
2021/12/08	0	0.00	5	28.54	28.50	-5	3,915	-0.13%
2021/12/07	10	28.77	13	28.78	28.70	-3	3,874	-0.08%
2021/12/06	5	28.00	0	0.00	28.20	5	3,713	0.13%
2021/12/03	0	0.00	2	27.70	27.70	-2	3,702	-0.05%
2021/12/02	4	27.25	2	27.30	27.25	2	3,734	0.05%
2021/12/01	1	27.05	6	27.51	27.60	-5	3,723	-0.13%
2021/11/30	0	0.00	1	27.45	27.25	-1	3,715	-0.03%
2021/11/29	3	26.98	0	0.00	27.05	3	3,714	0.08%
2021/11/26	6	27.48	4	27.20	27.10	2	3,692	0.05%
2021/11/25	5	27.74	2	27.95	27.75	3	3,671	0.08%
2021/11/24	1	27.55	3	27.85	27.85	-2	3,661	-0.05%
2021/11/23	4	27.85	1	27.85	27.65	3	3,677	0.08%
2021/11/22	29	28.50	15	28.28	28.25	14	3,665	0.38%
2021/11/19	9.2	28.41	5	28.35	28.20	4.2	3,632	0.11%
2021/11/18	13	29.42	7	29.19	28.85	6	3,548	0.17%
2021/11/17	6	29.78	3.5	29.83	30.00	2.5	3,389	0.07%
2021/11/16	1.1	29.01	29	29.01	29.00	-28	2,923	-0.96%
2021/11/15	10	27.88	2	27.93	28.05	8	2,646	0.30%
2021/11/12	0	0.00	8	28.29	28.05	-8	2,645	-0.30%
2021/11/11	1	27.90	1	28.25	27.95	0	2,625	0.00%
2021/11/10	0	0.00	17.1	28.25	27.90	-17.1	2,619	-0.65%
2021/11/09	0	0.00	1	27.80	27.75	-1	2,609	-0.04%
2021/11/08	2	27.70	3	27.73	27.80	-1	2,615	-0.04%
2021/11/05	0	0.00	1	27.95	27.90	-1	2,633	-0.04%
2021/11/04	4	27.85	0	27.75	27.85	4	2,645	0.15%
2021/11/03	5	27.40	2	27.58	27.50	3	2,682	0.11%
2021/11/02	14	27.53	2	27.90	27.25	12	2,696	0.45%
2021/11/01	3	27.87	2	27.88	27.90	1	2,702	0.04%
2021/10/29	10	27.50	9	27.64	27.40	1	2,719	0.04%
2021/10/28	13	27.97	8	27.97	28.10	5	2,735	0.18%
2021/10/27	11	28.35	17	27.77	28.65	-6	2,639	-0.23%
2021/10/26	0	0.00	11	26.16	26.15	-11	2,335	-0.47%
2021/10/25	0	0.00	4	25.90	26.05	-4	2,350	-0.17%
2021/10/21	2	25.23	3	25.80	25.95	-1	2,475	-0.04%
2021/10/20	5	25.33	0	0.00	25.35	5	2,533	0.20%
2021/10/19	0	0.00	2	25.60	25.45	-2	2,858	-0.07%
2021/10/18	3	25.38	5	25.45	25.40	-2	2,930	-0.07%
2021/10/15	7	25.52	0	0.00	25.45	7	2,990	0.23%
2021/10/08	0	0.00	1	26.45	26.25	-1	3,188	-0.03%
2021/10/05	0	0.00	3	25.87	25.75	-3	3,701	-0.08%
2021/10/04	1	25.80	2	26.00	25.35	-1	3,833	-0.03%
2021/09/30	0	0.00	1	26.45	26.85	-1	3,853	-0.03%
2021/09/29	0	0.00	1	26.35	26.35	-1	3,874	-0.03%
2021/09/28	0	0.00	2	26.35	26.10	-2	3,897	-0.05%
2021/09/24	0	0.00	3	26.23	26.20	-3	4,278	-0.07%
2021/09/23	2	26.10	0	0.00	26.35	2	4,324	0.05%
2021/09/22	1	25.50	7	25.59	25.50	-6	4,368	-0.14%
2021/09/17	0	0.00	3	25.50	25.50	-3	4,626	-0.06%
2021/09/15	2	25.40	6	25.40	25.35	-4	4,742	-0.08%
2021/09/14	2	25.50	2	25.65	25.65	0	4,769	0.00%
2021/09/13	0	0.00	1	25.55	25.55	-1	4,779	-0.02%
2021/09/10	1	25.45	0	0.00	25.35	1	4,813	0.02%
2021/09/09	0	0.00	4	24.93	25.25	-4	4,840	-0.08%
2021/09/08	5	24.83	1	25.30	24.65	4	4,840	0.08%
2021/09/07	7	25.40	1	25.35	25.25	6	4,839	0.12%
2021/09/06	2	26.05	2	25.85	25.85	0	4,817	0.00%
2021/09/03	0	0.00	2	26.38	26.35	-2	4,824	-0.04%
2021/09/02	5	26.18	0	0.00	26.10	5	4,894	0.10%
2021/09/01	0.4	26.70	0	0.00	26.65	0.4	4,887	0.01%
2021/08/31	2	26.40	1	26.70	26.45	1	4,878	0.02%
2021/08/30	2	26.40	0	0.00	26.55	2	4,883	0.04%
2021/08/27	0	0.00	2	26.45	26.30	-2	4,888	-0.04%
2021/08/26	6	26.03	3	26.38	26.15	3	4,865	0.06%
2021/08/25	0	0.00	3	26.38	26.30	-3	4,845	-0.06%
2021/08/24	4	26.04	1	26.05	25.90	3	4,841	0.06%
2021/08/23	0	0.00	3	26.20	26.30	-3	4,839	-0.06%
2021/08/20	1	25.65	0	0.00	25.75	1	4,853	0.02%
2021/08/19	1	26.05	0	0.00	26.10	1	4,840	0.02%
2021/08/18	0	0.00	2	26.20	26.70	-2	4,837	-0.04%
2021/08/17	3	26.17	6	26.18	25.85	-3	4,862	-0.06%
2021/08/16	6	26.13	1	26.70	26.15	5	4,841	0.10%
2021/08/13	3	27.13	0	0.00	26.80	3	4,820	0.06%
2021/08/12	2	27.50	1	27.65	27.65	1	4,811	0.02%
2021/08/11	0	0.00	1	27.95	27.75	-1	4,834	-0.02%
2021/08/10	1	27.70	1	27.80	27.65	0	4,856	0.00%
2021/08/09	6	28.57	43	28.80	28.40	-37	4,896	-0.76%
2021/08/06	3	29.87	6	30.02	30.15	-3	4,847	-0.06%
2021/08/05	5	29.98	2	30.18	29.85	3	4,892	0.06%
2021/08/04	13	30.98	0	0.00	30.55	13	4,982	0.26%
2021/08/03	1	32.80	14	32.74	32.85	-13	4,997	-0.26%
2021/08/02	1	32.70	20	32.70	32.75	-19	4,961	-0.38%
2021/07/30	2	33.00	2	33.28	32.80	0	4,976	0.00%
2021/07/29	1	33.65	0	0.00	33.65	1	4,945	0.02%
2021/07/28	7	33.53	5	33.00	33.60	2	4,943	0.04%
2021/07/27	7	34.14	0	0.00	34.15	7	4,973	0.14%
2021/07/26	50	34.49	10	34.42	34.45	40	5,017	0.80%
2021/07/23	55	34.69	24.4	34.60	34.60	30.6	5,000	0.61%
2021/07/22	1	33.90	8	33.49	33.70	-7	4,766	-0.15%
2021/07/21	5	33.30	1	32.20	32.30	4	4,734	0.08%
2021/07/20	4	33.36	16	33.18	33.10	-12	4,720	-0.25%
2021/07/19	5	33.91	3	34.05	33.80	2	4,716	0.04%
2021/07/16	0	0.00	7	34.29	34.30	-7	4,840	-0.14%
2021/07/15	1	33.95	0	0.00	33.95	1	4,860	0.02%
2021/07/14	0.5	34.30	7	34.32	34.30	-6.5	4,878	-0.13%
2021/07/13	5	33.66	3	33.62	33.40	2	4,912	0.04%
2021/07/12	25	34.77	0	0.00	34.35	25	5,099	0.49%
2021/07/09	1	33.80	13	33.43	33.75	-12	5,007	-0.24%
2021/07/08	3	33.05	1	33.20	33.10	2	5,134	0.04%
2021/07/06	3	32.85	100	33.00	33.00	-97	5,880	-1.65%
2021/07/02	9	32.74	0	0.00	32.80	9	6,566	0.14%
2021/07/01	6.1	33.79	10	33.32	33.25	-3.9	6,693	-0.06%
2021/06/29	1	32.35	5	32.40	32.50	-4	6,427	-0.06%
2021/06/28	21.3	33.10	27.1	33.07	33.20	-5.8	6,428	-0.09%
2021/06/25	1.3	31.95	5	31.84	31.85	-3.7	6,265	-0.06%
2021/06/23	3	30.75	2	30.85	30.90	1	6,476	0.02%
2021/06/21	2	30.10	0	0.00	30.15	2	6,542	0.03%
2021/06/15	1.2	30.81	0	0.00	30.85	1.2	7,156	0.02%
2021/06/10	4	30.78	0	0.00	30.85	4	7,261	0.06%
2021/06/07	0	0.00	10	29.65	29.85	-10	7,561	-0.13%
2021/06/04	3	29.90	4	29.90	29.95	-1	7,688	-0.01%
2021/06/03	1	30.10	2	30.18	30.20	-1	7,766	-0.01%
2021/06/02	0	0.00	2	30.05	30.25	-2	7,978	-0.03%
2021/06/01	1	30.10	0	0.00	30.25	1	8,044	0.01%
2021/05/31	0	0.00	1	29.90	30.05	-1	8,111	-0.01%
2021/05/28	2	29.60	1	29.65	29.80	1	8,167	0.01%
2021/05/27	0	0.00	5	29.12	29.35	-5	8,371	-0.06%
2021/05/26	0	0.00	20	29.25	29.30	-20	8,487	-0.24%
2021/05/25	16	29.24	2	29.28	29.00	14	8,526	0.16%
2021/05/24	15	28.98	5	28.52	29.00	10	8,556	0.12%
2021/05/21	4	28.70	11	28.68	28.75	-7	8,767	-0.08%
2021/05/20	4	28.53	1	28.70	28.40	3	8,887	0.03%
2021/05/19	3	28.37	2	28.55	28.75	1	8,966	0.01%
2021/05/18	1	28.00	4	27.60	28.60	-3	8,974	-0.03%
2021/05/17	9	26.22	40	26.84	26.00	-31	8,963	-0.35%
2021/05/14	2	27.98	0	0.00	27.90	2	8,903	0.02%
2021/05/13	10	27.90	0	0.00	27.60	10	8,870	0.11%
2021/05/12	5	29.05	9	28.01	28.15	-4	8,810	-0.05%
2021/05/11	7	31.20	17	31.53	30.70	-10	8,661	-0.12%
2021/05/10	9	32.14	16	32.15	32.20	-7	8,595	-0.08%
2021/05/07	11.2	32.01	9	32.29	32.80	2.2	8,598	0.03%
2021/05/06	15	31.69	4	32.04	31.55	11	8,552	0.13%
2021/05/05	10.2	31.85	1	31.65	31.50	9.2	8,546	0.11%
2021/05/04	7.3	32.31	14	31.46	31.95	-6.7	8,551	-0.08%
2021/05/03	2	33.58	6	33.38	33.10	-4	8,504	-0.05%
2021/04/29	9	34.63	5	34.69	34.55	4	8,434	0.05%
2021/04/28	13	35.36	5	35.28	34.90	8	8,421	0.09%
2021/04/27	3	34.58	0	0.00	34.70	3	8,426	0.04%
2021/04/26	10	34.89	1	35.00	35.00	9	8,465	0.11%
2021/04/23	2.1	34.45	3	34.65	34.70	-1	8,461	-0.01%
2021/04/22	7	34.86	7.1	34.99	34.35	-0.1	8,508	0.00%
2021/04/21	7	35.20	0	0.00	35.15	7	8,401	0.08%
2021/04/20	8.1	35.54	2	35.33	35.50	6.1	8,360	0.07%
2021/04/19	9.1	35.98	0	0.00	35.80	9.1	8,381	0.11%
2021/04/16	12.1	36.13	17	36.51	36.40	-5	8,271	-0.06%
2021/04/15	7	35.74	0.5	35.90	35.50	6.5	8,043	0.08%
2021/04/14	6.5	34.05	4	33.80	34.95	2.5	7,935	0.03%
2021/04/13	9	35.97	106	35.10	35.35	-97	8,112	-1.20%	大賣/
2021/04/12	21	36.45	15	36.50	36.30	6	8,481	0.07%
2021/04/09	6.1	35.47	24	35.25	35.75	-17.9	8,026	-0.22%
2021/04/08	14	34.75	24	34.73	34.75	-10	7,714	-0.13%
2021/04/07	1.2	33.34	0	0.00	33.50	1.2	7,415	0.02%
2021/04/06	1	32.70	0	0.00	32.70	1	7,471	0.01%
2021/04/01	7	32.31	0	0.00	32.50	7	7,490	0.09%
2021/03/31	2	32.00	0	0.00	32.15	2	7,466	0.03%
2021/03/30	1	32.45	3	32.35	32.15	-2	7,427	-0.03%
2021/03/29	18	32.42	0	0.00	32.55	18	7,353	0.24%
2021/03/26	6	32.92	1	33.00	32.55	5	7,299	0.07%
2021/03/25	5	32.65	0	0.00	32.65	5	7,110	0.07%
2021/03/24	1	32.75	10	32.80	32.90	-9	7,130	-0.13%
2021/03/23	1.1	32.32	1	32.85	32.50	0.1	7,143	0.00%
2021/03/22	7	33.17	3	33.35	33.10	4	7,072	0.06%
2021/03/19	1	32.40	10	32.65	33.10	-9	6,919	-0.13%
2021/03/18	6	32.26	5	32.10	32.30	1	6,776	0.01%
2021/03/17	2.4	32.01	6	31.82	31.75	-3.6	6,814	-0.05%
2021/03/16	0	0.00	3	31.80	31.45	-3	6,874	-0.04%
2021/03/15	1	31.50	1	31.51	31.55	0	6,885	0.00%
2021/03/12	0	0.00	5	31.70	31.85	-5	6,983	-0.07%
2021/03/11	0	0.00	5	31.94	32.00	-5	7,013	-0.07%
2021/03/10	3	31.65	53.2	31.75	31.50	-50.2	6,863	-0.73%
2021/03/08	1	31.75	7	31.70	30.95	-6	6,870	-0.09%
2021/03/04	0.2	30.95	0	0.00	31.05	0.2	6,719	0.00%
2021/03/02	2.2	31.27	4	31.59	30.80	-1.8	6,706	-0.03%
2021/02/26	2	31.03	1	31.05	31.00	1	6,577	0.02%
2021/02/25	0	0.00	0.1	30.55	30.60	-0.1	6,565	0.00%
2021/02/24	2	30.70	4	30.60	30.55	-2	6,625	-0.03%
2021/02/23	9	30.99	3	31.08	31.00	6	6,618	0.09%
2021/02/22	1	30.75	5	30.62	30.75	-4	6,583	-0.06%
2021/02/19	0	0.00	2	29.75	30.05	-2	6,855	-0.03%
2021/02/18	0	0.00	3	29.32	29.40	-3	6,968	-0.04%
2021/02/17	0	0.00	11	28.80	28.85	-11	7,301	-0.15%
2021/02/04	2	28.30	2	28.25	28.30	0	7,741	0.00%
2021/02/03	1.2	28.06	0	0.00	28.00	1.2	7,906	0.01%
2021/02/02	4	27.90	1	27.80	27.80	3	8,023	0.04%
2021/02/01	1	27.60	0	0.00	27.75	1	8,195	0.01%
2021/01/29	2	28.03	0	0.00	28.15	2	8,357	0.02%
2021/01/28	1	27.60	0	0.00	27.75	1	8,507	0.01%
2021/01/27	1	28.00	0	0.00	28.00	1	8,800	0.01%
2021/01/26	4	27.89	0	0.00	27.75	4	9,746	0.04%
2021/01/25	3.2	27.82	0	0.00	28.10	3.2	10,818	0.03%
2021/01/22	1	27.95	0	0.00	28.05	1	10,897	0.01%
2021/01/21	3	27.98	0	0.00	27.90	3	10,893	0.03%
2021/01/20	3	28.97	4	28.76	28.30	-1	10,967	-0.01%
2021/01/19	15	29.50	1	29.45	29.30	14	10,903	0.13%
2021/01/15	2	29.53	5	29.10	29.05	-3	10,821	-0.03%
2021/01/14	1	29.90	0	0.00	30.00	1	10,774	0.01%
2021/01/13	0	0.00	1	29.65	29.60	-1	10,786	-0.01%
2021/01/12	9	29.75	2	29.83	29.50	7	10,775	0.06%
2021/01/11	4	30.25	3	30.15	30.15	1	10,733	0.01%
2021/01/07	2	30.48	2	30.25	30.25	0	10,648	0.00%
2021/01/06	66	31.64	4	31.55	30.55	62	10,586	0.59%
2021/01/05	8	32.04	36.4	32.24	32.50	-28.4	10,188	-0.28%
2021/01/04	1	30.75	1	30.95	30.70	0	9,599	0.00%
2020/12/31	1	30.45	0	0.00	30.45	1	9,604	0.01%
2020/12/30	6	31.05	10	30.90	30.55	-4	9,554	-0.04%
2020/12/29	8	30.70	17	30.87	30.85	-9	9,462	-0.10%
2020/12/28	5	30.26	14	30.08	30.30	-9	9,198	-0.10%
2020/12/25	1	29.60	0	0.00	29.65	1	9,099	0.01%
2020/12/24	55	29.51	0	0.00	29.35	55	9,071	0.61%
2020/12/23	9	29.09	6	29.28	29.35	3	9,027	0.03%
2020/12/22	52	29.63	0	0.00	28.85	52	9,032	0.58%
2020/12/18	8	29.56	6	29.55	29.65	2	9,089	0.02%
2020/12/17	5	29.37	1	29.40	29.40	4	9,124	0.04%
2020/12/16	1	28.95	0	0.00	28.95	1	9,109	0.01%
2020/12/15	5	28.99	0	0.00	28.70	5	9,413	0.05%
2020/12/14	3	29.30	2	29.45	29.40	1	9,393	0.01%
2020/12/11	8	29.35	2	29.50	29.25	6	9,501	0.06%
2020/12/10	11	30.60	2	30.80	30.10	9	9,310	0.10%
2020/12/09	1	30.50	1	30.40	30.55	0	9,190	0.00%
2020/12/08	3	30.52	0	0.00	30.50	3	9,173	0.03%
2020/12/07	11	30.66	2	30.80	30.60	9	9,050	0.10%
2020/12/04	8	30.59	0	0.00	30.50	8	9,006	0.09%
2020/12/03	7	30.32	17	30.67	30.35	-10	8,973	-0.11%
2020/12/02	1	30.10	1	30.10	30.10	0	8,881	0.00%
2020/12/01	9	30.21	11	30.01	30.40	-2	8,891	-0.02%
2020/11/30	2	30.38	19	30.32	30.20	-17	8,914	-0.19%
2020/11/27	6	30.07	1	30.15	30.15	5	8,957	0.06%
2020/11/26	2	30.05	7	30.06	29.95	-5	8,987	-0.06%
2020/11/25	9	29.88	2	29.80	29.90	7	9,000	0.08%
2020/11/24	8.1	29.92	0	0.00	29.80	8.1	8,959	0.09%
2020/11/23	14	30.17	4.1	29.91	30.20	9.9	8,953	0.11%
2020/11/20	1	30.05	0	0.00	30.10	1	8,909	0.01%
2020/11/19	9	30.08	63	30.30	29.95	-54	8,962	-0.60%
2020/11/18	5	30.53	1	30.70	30.50	4	9,001	0.04%
2020/11/17	1	30.80	10	30.75	30.65	-9	9,020	-0.10%
2020/11/16	17	30.63	11	30.59	30.85	6	9,131	0.07%
2020/11/13	11	30.12	19	30.09	30.25	-8	8,925	-0.09%
2020/11/12	0	0.00	13	29.60	28.95	-13	8,660	-0.15%
2020/11/11	22	29.28	10	29.42	29.65	12	8,567	0.14%
2020/11/10	0	0.00	15	29.40	29.05	-15	8,443	-0.18%
2020/11/09	25	29.46	15	29.52	29.30	10	8,492	0.12%
2020/11/06	18	29.01	11	29.10	29.00	7	8,475	0.08%
2020/11/05	16	28.69	6	29.10	28.50	10	8,567	0.12%
2020/11/04	6	28.79	1	29.05	28.85	5	8,474	0.06%
2020/11/03	26	30.19	21	30.38	29.20	5	8,350	0.06%
2020/11/02	5	30.37	70	30.44	30.50	-65	7,719	-0.84%
2020/10/30	1	28.25	1	28.20	27.75	0	6,659	0.00%
2020/10/29	5	27.18	0	0.00	27.60	5	6,636	0.08%
2020/10/28	4	27.84	1	27.75	27.55	3	6,670	0.04%
2020/10/27	1	27.65	0	0.00	27.80	1	6,553	0.02%
2020/10/22	4	27.58	52	28.05	27.55	-48	6,573	-0.73%
2020/10/21	5	27.90	1	27.95	27.85	4	6,609	0.06%
2020/10/20	0	0.00	5	27.57	27.50	-5	6,581	-0.08%
2020/10/19	7	27.44	0	0.00	27.30	7	6,562	0.11%
2020/10/16	3	26.90	3	26.95	26.75	0	6,554	0.00%
2020/10/15	2	26.90	0	0.00	27.10	2	6,582	0.03%
2020/10/14	7	27.34	0	0.00	27.10	7	6,646	0.11%
2020/10/13	0	0.00	5	27.20	27.25	-5	6,666	-0.07%
2020/10/08	7	26.86	4	26.84	27.05	3	6,641	0.05%
2020/10/07	0	0.00	1	26.15	26.15	-1	6,555	-0.02%
2020/10/06	0	0.00	6	26.00	26.00	-6	6,579	-0.09%
2020/09/30	2	25.60	0	0.00	25.70	2	6,682	0.03%
2020/09/29	5	25.50	0	0.00	25.45	5	6,745	0.07%
2020/09/25	3	25.68	0	0.00	25.25	3	6,946	0.04%
2020/09/24	7	26.07	2	26.15	25.60	5	6,962	0.07%
2020/09/23	4	26.69	0	0.00	26.65	4	6,916	0.06%
2020/09/22	9	26.86	11	26.97	26.80	-2	6,990	-0.03%
2020/09/21	1	27.40	0	0.00	27.70	1	7,069	0.01%
2020/09/18	51	27.82	36	28.45	27.55	15	7,041	0.21%
2020/09/16	20	27.90	20	27.84	27.85	0	6,659	0.00%
2020/09/11	6	26.73	7	26.60	26.55	-1	6,766	-0.01%
2020/09/10	0	0.00	9	27.35	27.25	-9	6,718	-0.13%
2020/09/09	0	0.00	4	27.58	27.35	-4	6,700	-0.06%
2020/09/08	5	26.72	1	27.00	27.30	4	6,638	0.06%
2020/09/07	8	27.08	2	27.00	26.80	6	6,593	0.09%
2020/09/04	39	27.24	44	26.86	27.20	-5	6,566	-0.08%
2020/09/03	2	27.95	1	27.80	27.80	1	6,495	0.02%
2020/09/02	1	27.75	16	28.07	28.20	-15	6,405	-0.23%
2020/09/01	10	27.94	1	28.15	27.90	9	6,316	0.14%
2020/08/31	2	28.00	0	0.00	27.75	2	6,232	0.03%
2020/08/28	0	0.00	1	27.50	27.50	-1	6,174	-0.02%
2020/08/27	1	27.30	0	0.00	27.30	1	6,148	0.02%
2020/08/26	2	27.70	1	27.90	27.70	1	6,041	0.02%
2020/08/25	6	27.63	0	0.00	27.60	6	5,980	0.10%
2020/08/24	2	27.65	2	27.80	28.15	0	5,854	0.00%
2020/08/21	2	28.05	4	28.01	27.85	-2	5,652	-0.04%
2020/08/20	54	27.62	55	26.34	26.65	-1	5,236	-0.02%
2020/08/19	1	27.25	2	27.73	27.30	-1	4,917	-0.02%
2020/08/14	0	0.00	5	26.80	26.80	-5	4,604	-0.11%
2020/08/13	0	0.00	2	27.00	27.10	-2	4,536	-0.04%
2020/08/12	1	26.55	2	27.53	27.65	-1	4,356	-0.02%
2020/08/11	32	26.79	18	26.99	26.75	14	4,191	0.33%
2020/08/10	3	26.57	2	26.48	26.45	1	3,949	0.03%
2020/08/07	1	26.60	6	26.34	26.50	-5	3,920	-0.13%
2020/08/06	25	26.17	11	25.85	25.90	14	3,811	0.37%
2020/08/05	0	0.00	7	24.99	25.10	-7	3,491	-0.20%
2020/08/04	20	25.32	4	25.44	25.15	16	3,478	0.46%
2020/08/03	0	0.00	6	24.84	24.90	-6	3,466	-0.17%
2020/07/30	5	23.85	4	24.05	24.00	1	3,441	0.03%
2020/07/29	0	0.00	5	23.95	23.70	-5	3,488	-0.14%
2020/07/28	1	23.15	0	0.00	23.10	1	3,514	0.03%
2020/07/27	15	24.53	0	0.00	23.85	15	3,490	0.43%
2020/07/24	4	24.55	0	0.00	24.50	4	3,453	0.12%
2020/07/23	1	24.70	1	25.15	24.70	0	3,447	0.00%
2020/07/22	1	24.85	1	24.90	24.85	0	3,440	0.00%
2020/07/20	2	24.23	6	24.84	24.65	-4	3,384	-0.12%
2020/07/17	6	24.06	7	23.40	23.40	-1	3,312	-0.03%
2020/07/16	5	24.30	0	0.00	24.35	5	3,282	0.15%
2020/07/15	0	0.00	2	24.55	24.10	-2	3,271	-0.06%
2020/07/14	2	24.75	2	24.60	24.60	0	3,280	0.00%
2020/07/13	5	24.90	1	24.90	25.00	4	3,281	0.12%
2020/07/09	1	24.85	11	25.08	24.90	-10	3,389	-0.29%
2020/07/07	1	24.40	0	0.00	24.40	1	3,289	0.03%
2020/07/06	25	25.02	1	25.00	25.15	24	3,215	0.75%
2020/07/03	1	24.25	1	24.20	24.25	0	3,102	0.00%
2020/07/01	0	0.00	13	24.63	24.30	-13	3,012	-0.43%
2020/06/30	28	24.09	26	23.81	24.10	2	2,913	0.07%
2020/06/29	1	22.70	0	0.00	22.70	1	2,777	0.04%
2020/06/22	5	22.85	0	0.00	22.45	5	2,797	0.18%
2020/06/18	3	22.43	5	22.68	22.20	-2	2,710	-0.07%
2020/06/17	0	0.00	1	21.95	21.75	-1	2,571	-0.04%
2020/06/16	0	0.00	1	21.45	21.40	-1	2,590	-0.04%
2020/06/15	1	20.85	0	0.00	20.85	1	2,652	0.04%
2020/06/12	2	20.60	0	0.00	20.85	2	2,679	0.07%
2020/06/11	2	21.75	1	22.00	21.25	1	2,720	0.04%
2020/06/10	0	0.00	1	21.60	21.70	-1	2,713	-0.04%
2020/06/09	1	22.05	0	0.00	21.75	1	2,779	0.04%
2020/06/05	0	0.00	2	22.33	22.50	-2	2,868	-0.07%
2020/06/04	2	22.00	0	0.00	22.00	2	2,865	0.07%
2020/06/01	5	21.85	1	21.80	21.85	4	2,847	0.14%
2020/05/29	1	21.30	0	0.00	21.45	1	2,838	0.04%
2020/05/28	0.5	21.55	1	21.75	21.60	-0.5	2,841	-0.02%
2020/05/26	2	21.30	0	0.00	21.25	2	2,854	0.07%
2020/05/22	1	21.35	1	21.30	21.20	0	2,867	0.00%
2020/05/21	1	21.45	3	21.62	21.60	-2	2,865	-0.07%
2020/05/19	3	21.12	0	0.00	21.35	3	2,968	0.10%
2020/05/15	1	21.30	0	0.00	21.10	1	2,984	0.03%
2020/05/14	2	21.83	15	21.84	21.65	-13	2,942	-0.44%
2020/05/13	1	22.15	5	22.20	22.35	-4	2,868	-0.14%
2020/05/12	1	21.30	0	0.00	21.30	1	2,845	0.04%
2020/05/08	0	0.00	7	21.94	21.80	-7	2,809	-0.25%
2020/05/04	4	21.19	0	0.00	21.05	4	2,673	0.15%
2020/04/29	2	20.80	1	20.95	20.70	1	2,660	0.04%
2020/04/27	0	0.00	1	20.45	20.40	-1	2,677	-0.04%
2020/04/24	0	0.00	5	20.36	20.30	-5	2,674	-0.19%
2020/04/23	5	19.85	15	20.20	20.10	-10	2,682	-0.37%
2020/04/22	0	0.00	1	19.40	19.70	-1	2,710	-0.04%
2020/04/21	2	19.98	0	0.00	19.65	2	2,710	0.07%
2020/04/20	2	19.93	2	20.25	20.20	0	2,737	0.00%
2020/04/17	2	19.98	1	20.35	20.05	1	2,785	0.04%
2020/04/16	16	20.11	0	0.00	20.00	16	2,780	0.58%
2020/04/15	5	20.09	3	20.23	20.05	2	2,762	0.07%
2020/04/14	12	20.40	3	20.45	20.50	9	2,747	0.33%
2020/04/10	1	19.75	0	0.00	19.75	1	2,617	0.04%
2020/03/31	2	19.48	1	19.00	18.95	1	2,712	0.04%
2020/03/30	0	0.00	5	18.50	19.00	-5	2,699	-0.19%
2020/03/27	0	0.00	1	18.20	18.00	-1	2,696	-0.04%
2020/03/24	0	0.00	7	16.97	17.45	-7	2,694	-0.26%
2020/03/20	0	0.00	6	16.25	16.25	-6	2,913	-0.21%
2020/03/19	3	15.03	6	15.27	14.80	-3	2,906	-0.10%
2020/03/18	7	16.89	0	0.00	16.35	7	2,846	0.25%
2020/03/17	29	17.70	0	0.00	16.90	29	2,865	1.01%
2020/03/16	2	18.40	2	19.35	18.75	0	2,816	0.00%
2020/03/13	6	19.55	4	19.95	19.95	2	2,805	0.07%
2020/03/12	24	21.75	1	22.55	21.70	23	2,722	0.84%
2020/03/11	0	0.00	6	22.70	22.90	-6	2,621	-0.23%
2020/03/10	8	22.21	0	0.00	22.85	8	2,596	0.31%
2020/03/09	3	22.80	2	22.65	22.60	1	2,576	0.04%
2020/03/05	0	0.00	1	23.95	23.70	-1	2,578	-0.04%
2020/03/03	1	23.45	1	23.75	23.45	0	2,586	0.00%
2020/03/02	0.2	23.20	0	0.00	23.20	0.2	2,598	0.01%
2020/02/27	0.3	22.80	0	0.00	22.80	0.3	2,593	0.01%
2020/02/26	0	0.00	2	23.50	23.60	-2	2,581	-0.08%
2020/02/20	3	24.00	0	0.00	23.85	3	2,620	0.11%
2020/02/19	0	0.00	7	23.44	23.80	-7	2,596	-0.27%
2020/02/18	0	0.00	5	23.11	23.20	-5	2,569	-0.19%
2020/02/14	2	23.05	0	0.00	23.05	2	2,578	0.08%
2020/02/13	8	23.26	1	22.95	23.15	7	2,572	0.27%
2020/02/12	1	22.55	1	22.50	22.60	0	2,548	0.00%
2020/02/07	4	22.65	0	0.00	22.60	4	2,545	0.16%
2020/02/06	0	0.00	1	23.30	23.30	-1	2,554	-0.04%
2020/02/05	6	22.55	0	0.00	22.50	6	2,601	0.23%
2020/02/03	1	22.40	0	0.00	22.40	1	2,640	0.04%
2020/01/30	1	23.75	5	23.70	23.55	-4	2,653	-0.15%
2020/01/17	5	25.70	1	25.65	25.65	4	2,651	0.15%
2020/01/16	0	0.00	1	25.60	25.80	-1	2,635	-0.04%
2020/01/14	0	0.00	6	25.20	25.35	-6	2,601	-0.23%
2020/01/13	5	25.08	7	25.01	25.20	-2	2,573	-0.08%
2020/01/10	3	24.48	0	0.00	24.65	3	2,532	0.12%
2020/01/09	5	24.28	1	24.40	24.25	4	2,510	0.16%
2020/01/08	2	24.05	7	24.30	24.05	-5	2,545	-0.20%
2020/01/07	2	25.00	0	0.00	24.60	2	2,553	0.08%
2020/01/06	1	25.05	0	0.00	25.10	1	2,682	0.04%
2020/01/03	2	25.38	0	0.00	25.25	2	2,679	0.07%
2020/01/02	3	25.65	0	0.00	25.65	3	2,668	0.11%
2019/12/31	1	25.85	0	0.00	25.80	1	2,651	0.04%
2019/12/30	1	25.75	0	0.00	25.80	1	2,649	0.04%
2019/12/27	0	0.00	2	26.05	26.00	-2	2,645	-0.08%
2019/12/25	1	25.80	6	25.80	26.00	-5	2,621	-0.19%
2019/12/24	1	25.40	2	25.70	25.85	-1	2,640	-0.04%
2019/12/19	3	25.68	0	0.00	25.75	3	2,690	0.11%
2019/12/18	2	25.95	0	0.00	25.90	2	2,716	0.07%
2019/12/17	3	26.05	9	25.79	26.00	-6	2,712	-0.22%
2019/12/16	7	25.01	0	0.00	25.20	7	2,542	0.28%
2019/12/13	0	0.00	17	24.80	24.45	-17	2,543	-0.67%
2019/12/12	2	24.75	2	24.65	24.50	0	2,552	0.00%
2019/12/10	0	0.00	16	24.93	25.00	-16	2,573	-0.62%
2019/12/09	0	0.00	1	25.30	25.10	-1	2,594	-0.04%
2019/12/06	10	25.27	0	0.00	25.10	10	2,632	0.38%
2019/12/05	12	25.38	7	25.50	25.40	5	2,668	0.19%
2019/12/02	5	25.14	5	25.10	25.30	0	2,755	0.00%
2019/11/29	1	25.25	10	25.05	25.10	-9	2,781	-0.32%
2019/11/28	0	0.00	1	25.40	25.35	-1	2,818	-0.04%
2019/11/26	0	0.00	3	25.52	25.30	-3	2,890	-0.10%
2019/11/21	0	0.00	2	25.05	25.25	-2	3,095	-0.06%
2019/11/19	10	24.93	2	25.15	24.95	8	3,187	0.25%
2019/11/18	0	0.00	2	24.83	25.10	-2	3,234	-0.06%
2019/11/13	2	24.25	1	24.30	24.25	1	3,420	0.03%
2019/11/12	1	23.85	0	0.00	24.00	1	3,529	0.03%
2019/11/11	2	23.80	3	23.95	23.75	-1	3,777	-0.03%
2019/11/08	2	24.15	0	0.00	24.40	2	3,857	0.05%
2019/11/07	1	24.30	0	0.00	24.10	1	4,042	0.02%
2019/11/04	0	0.00	4	24.48	24.85	-4	4,522	-0.09%
2019/10/31	2	23.83	0	0.00	23.80	2	4,603	0.04%
2019/10/29	7	24.27	0	0.00	24.15	7	4,688	0.15%
2019/10/28	3	24.98	0	0.00	24.70	3	4,713	0.06%
2019/10/25	2	25.35	1	25.35	25.35	1	4,689	0.02%
2019/10/24	1	25.05	0	0.00	25.20	1	4,740	0.02%
2019/10/23	1	25.15	0	0.00	25.10	1	5,075	0.02%
2019/10/22	1	25.45	1	25.55	25.35	0	5,113	0.00%
2019/10/21	1	25.05	2	25.40	25.50	-1	5,190	-0.02%
2019/10/18	1	25.20	1	25.50	25.30	0	5,302	0.00%
2019/10/17	5	25.14	1	25.35	25.35	4	5,324	0.08%
2019/10/16	0	0.00	4	25.13	25.15	-4	5,375	-0.07%
2019/10/15	1	24.80	0	0.00	24.70	1	5,431	0.02%
2019/10/14	12	25.02	8	24.75	24.95	4	5,453	0.07%
2019/10/09	0	0.00	16	25.75	25.65	-16	5,363	-0.30%
2019/10/07	3	26.05	4	26.15	26.00	-1	5,466	-0.02%
2019/10/03	0	0.00	2	26.50	26.40	-2	5,908	-0.03%
2019/10/02	1	26.55	0	0.00	26.60	1	5,923	0.02%
2019/10/01	6	26.31	0	0.00	25.90	6	5,902	0.10%
2019/09/27	6	26.48	0	0.00	26.25	6	5,875	0.10%
2019/09/26	0	0.00	3	26.88	26.75	-3	5,850	-0.05%
2019/09/25	1	26.60	0	0.00	26.40	1	5,800	0.02%
2019/09/24	2	26.80	0	0.00	26.90	2	5,796	0.03%
2019/09/23	2	26.70	1	27.00	26.80	1	5,827	0.02%
2019/09/19	0	0.00	16	26.55	26.60	-16	5,924	-0.27%
2019/09/18	0	0.00	10	26.65	26.65	-10	5,998	-0.17%
2019/09/17	5	26.60	5	26.85	26.70	0	6,068	0.00%
2019/09/16	4	26.68	1	26.65	26.55	3	6,108	0.05%
2019/09/12	2	27.25	0	0.00	27.05	2	6,061	0.03%
2019/09/11	0	0.00	2	27.30	27.20	-2	6,057	-0.03%
2019/09/10	1	27.45	0	0.00	27.25	1	6,013	0.02%
2019/09/06	2	28.08	5	28.19	28.15	-3	5,927	-0.05%
2019/09/05	2	28.65	1	28.65	28.55	1	5,869	0.02%
2019/09/04	100	28.55	0	0.00	28.55	100	5,848	1.71%
2019/09/03	12	28.58	2	28.75	28.55	10	5,846	0.17%
2019/08/30	2	28.30	4	28.15	28.00	-2	5,760	-0.03%
2019/08/27	1	27.60	0	0.00	27.65	1	5,580	0.02%
2019/08/26	3	27.15	1	27.05	26.85	2	5,536	0.04%
2019/08/23	10	28.13	0	0.00	28.10	10	5,457	0.18%
2019/08/21	6	28.25	0	0.00	28.25	6	5,355	0.11%
2019/08/20	7	28.60	4	28.99	28.30	3	5,293	0.06%
2019/08/19	0	0.00	2	28.65	28.85	-2	5,210	-0.04%
2019/08/16	3	28.60	0	0.00	28.65	3	5,170	0.06%
2019/08/15	16	28.82	10	28.97	28.75	6	5,126	0.12%
2019/08/14	4	28.80	9	28.94	28.95	-5	5,035	-0.10%
2019/08/13	8	27.88	27	28.16	27.75	-19	4,835	-0.39%
2019/08/12	11	28.85	62	28.83	28.75	-51	4,774	-1.07%
2019/08/08	60	28.58	11	28.66	28.45	49	4,616	1.06%
2019/08/07	22	28.28	16	28.41	28.05	6	4,537	0.13%
2019/08/06	4	27.85	6	27.87	28.30	-2	4,373	-0.05%
2019/08/02	0	0.00	2	27.60	27.15	-2	4,223	-0.05%
2019/08/01	0	0.00	16	27.29	27.70	-16	4,257	-0.38%
2019/07/31	2	26.85	0	0.00	27.05	2	4,261	0.05%
2019/07/30	18	26.74	11	26.86	26.45	7	4,274	0.16%
2019/07/29	2	27.40	0	0.00	27.20	2	4,277	0.05%
2019/07/26	5	27.34	5	27.45	27.40	0	4,281	0.00%
2019/07/25	16	27.88	7	27.84	27.60	9	4,335	0.21%
2019/07/24	0	0.00	10	26.80	27.20	-10	4,229	-0.24%
2019/07/23	10	26.60	11	26.80	26.85	-1	4,220	-0.02%
2019/07/22	0	0.00	1	26.90	26.85	-1	4,182	-0.02%
2019/07/18	1	26.45	0	0.00	26.20	1	4,231	0.02%
2019/07/17	0	0.00	26	26.35	26.80	-26	4,239	-0.61%
2019/07/16	10	26.40	13	26.39	26.15	-3	4,296	-0.07%
2019/07/15	36	26.22	1	26.25	26.15	35	4,274	0.82%
2019/07/12	5	25.80	6	26.00	26.00	-1	4,254	-0.02%
2019/07/11	4	25.88	4	25.78	25.70	0	4,226	0.00%
2019/07/10	113	26.72	111	26.02	25.60	2	4,243	0.05%	大買/大賣/
2019/07/03	1	25.55	0	0.00	25.20	1	4,008	0.02%
2019/07/02	0	0.00	1.9	25.57	25.70	-1.9	4,028	-0.05%
2019/07/01	0	0.00	1	25.75	25.45	-1	4,028	-0.02%
2019/06/27	0	0.00	15	26.01	25.25	-15	4,034	-0.37%
2019/06/26	0	0.00	1	25.65	25.70	-1	3,911	-0.03%
2019/06/25	8	25.56	5	25.47	25.35	3	3,926	0.08%
2019/06/24	2	24.63	9	25.16	25.30	-7	3,877	-0.18%
2019/06/21	10	24.30	3	24.70	24.50	7	3,881	0.18%
2019/06/20	0	0.00	1	24.25	24.20	-1	3,937	-0.03%
2019/06/19	0	0.00	3	24.05	24.10	-3	4,187	-0.07%
2019/06/18	2	23.65	1	23.90	23.55	1	4,303	0.02%
2019/06/17	1	23.90	0	0.00	23.85	1	4,349	0.02%
2019/06/14	0	0.00	1	23.95	23.80	-1	4,476	-0.02%
2019/06/12	7	23.59	19	23.65	23.60	-12	4,717	-0.25%
2019/06/10	19	23.25	1	23.35	23.50	18	4,787	0.38%
2019/06/04	1	22.85	0	0.00	22.80	1	4,843	0.02%
2019/05/31	0	0.00	1	23.45	23.45	-1	5,027	-0.02%
2019/05/30	2	22.78	12	23.18	23.20	-10	5,063	-0.20%
2019/05/29	2	22.70	2	22.85	22.60	0	5,109	0.00%
2019/05/28	1	23.15	1	23.45	23.15	0	5,107	0.00%
2019/05/27	4	23.25	2	23.20	23.15	2	5,149	0.04%
2019/05/24	0	0.00	1	23.40	23.25	-1	5,207	-0.02%
2019/05/23	15	23.43	0	0.00	23.30	15	5,218	0.29%
2019/05/22	1	24.25	0	0.00	24.15	1	5,200	0.02%
2019/05/20	0	0.00	2	24.08	24.75	-2	5,249	-0.04%
2019/05/17	0	0.00	3	24.50	24.25	-3	5,221	-0.06%
2019/05/16	2	24.45	2	24.83	24.30	0	5,180	0.00%
2019/05/15	0	0.00	11	25.10	25.05	-11	5,164	-0.21%
2019/05/14	2	24.65	0	0.00	24.80	2	5,107	0.04%
2019/05/13	0	0.00	1	24.70	24.55	-1	5,084	-0.02%
2019/05/10	11	23.92	1	24.55	24.10	10	5,034	0.20%
2019/05/09	12	24.55	0	0.00	24.20	12	4,995	0.24%
2019/05/08	2	25.30	0	0.00	25.35	2	4,909	0.04%
2019/05/03	1	26.10	0	0.00	26.40	1	4,701	0.02%
2019/05/02	2	26.25	3	26.15	26.25	-1	4,671	-0.02%
2019/04/30	0	0.00	12	25.87	26.00	-12	4,622	-0.26%
2019/04/26	0	0.00	4	25.10	25.35	-4	4,409	-0.09%
2019/04/25	16	25.66	1	25.65	25.15	15	4,519	0.33%
2019/04/24	0	0.00	1	25.20	25.45	-1	4,551	-0.02%
2019/04/23	0	0.00	1	24.95	25.20	-1	4,545	-0.02%
2019/04/22	2	24.88	3	25.07	25.10	-1	4,548	-0.02%
2019/04/19	0	0.00	3	24.40	24.20	-3	4,467	-0.07%
2019/04/18	1	24.35	11	24.55	23.90	-10	4,501	-0.22%
2019/04/17	1	24.80	0	0.00	24.55	1	4,630	0.02%
2019/04/16	5	24.50	11	24.64	24.50	-6	4,820	-0.12%
2019/04/15	0	0.00	9	24.34	24.65	-9	4,989	-0.18%
2019/04/12	2	23.50	0	0.00	23.60	2	4,914	0.04%
2019/04/11	0	0.00	5	23.90	23.70	-5	4,911	-0.10%
2019/04/10	17	24.14	1	24.05	24.10	16	4,887	0.33%
2019/04/09	2	23.60	0	0.00	23.85	2	4,821	0.04%
2019/04/08	3	23.72	4	23.80	23.75	-1	4,839	-0.02%
2019/04/03	2	23.35	0	0.00	23.50	2	4,805	0.04%
2019/04/02	2	23.35	0	0.00	23.40	2	4,795	0.04%
2019/04/01	0	0.00	1	23.50	23.45	-1	4,776	-0.02%
2019/03/29	2	23.05	0	0.00	23.00	2	4,726	0.04%
2019/03/28	2	22.93	0	0.00	22.90	2	4,701	0.04%
2019/03/27	0	0.00	11	23.45	23.50	-11	4,650	-0.24%
2019/03/26	20	23.51	1	23.85	23.40	19	4,622	0.41%
2019/03/25	12	23.84	4	23.85	23.75	8	4,553	0.18%
2019/03/22	16	25.38	5	25.23	24.85	11	4,557	0.24%
2019/03/21	16	26.80	17	26.53	26.10	-1	4,316	-0.02%
2019/03/20	3	25.92	15	26.02	26.05	-12	4,214	-0.28%
2019/03/19	13	26.71	16	26.11	26.10	-3	4,218	-0.07%
2019/03/18	16	26.05	16.1	26.11	26.50	-0.1	4,208	0.00%
2019/03/15	2	25.20	0	0.00	25.15	2	4,001	0.05%
2019/03/14	0	0.00	2.2	25.58	25.35	-2.2	3,996	-0.05%
2019/03/13	0	0.00	1	25.40	25.35	-1	3,949	-0.03%
2019/03/12	1	25.05	1	25.40	25.05	0	3,954	0.00%
2019/03/11	2	24.85	0	0.00	24.80	2	3,997	0.05%
2019/03/08	2	24.73	0	0.00	24.75	2	4,017	0.05%
2019/03/07	3	25.15	16	25.80	25.10	-13	4,007	-0.32%
2019/03/06	0	0.00	1	25.15	25.70	-1	3,941	-0.03%
2019/03/05	0	0.00	2	25.05	24.85	-2	3,870	-0.05%
2019/03/04	23	24.98	1	25.10	25.00	22	3,847	0.57%
2019/02/27	1	23.95	0	0.00	24.55	1	3,807	0.03%
2019/02/26	1	24.50	1	24.55	24.50	0	3,815	0.00%
2019/02/25	0	0.00	2	25.15	24.95	-2	3,835	-0.05%
2019/02/22	1	24.90	2	24.90	24.90	-1	3,808	-0.03%
2019/02/21	0	0.00	2	25.00	24.80	-2	3,830	-0.05%
2019/02/19	2	24.50	1	24.50	24.70	1	3,789	0.03%
2019/02/18	2	24.70	0	0.00	24.80	2	3,808	0.05%
2019/02/15	2	24.60	0	0.00	24.80	2	3,812	0.05%
2019/02/12	1	24.90	0	0.00	24.90	1	3,803	0.03%
2019/01/29	0	0.00	5	24.65	24.45	-5	3,774	-0.13%
2019/01/28	0	0.00	12	25.00	24.90	-12	3,750	-0.32%
2019/01/25	2	24.65	6	24.78	24.65	-4	3,756	-0.11%
2019/01/24	6	24.69	0	0.00	24.65	6	3,746	0.16%
2019/01/23	6	24.85	0	0.00	24.80	6	3,737	0.16%
2019/01/22	2	24.90	6	25.40	25.05	-4	3,719	-0.11%
2019/01/21	0	0.00	10	25.35	25.35	-10	3,653	-0.27%
2019/01/18	3	25.12	1	25.30	25.30	2	3,642	0.05%
2019/01/17	15	25.51	5	25.54	25.30	10	3,618	0.28%
2019/01/16	16	25.73	29	25.79	26.10	-13	3,458	-0.38%
2019/01/15	3	25.30	37	25.21	25.05	-34	3,279	-1.04%
2019/01/14	8	24.78	2	24.80	24.85	6	3,222	0.19%
2019/01/11	14	25.43	31	25.47	25.10	-17	3,158	-0.54%
2019/01/10	32	25.45	14	25.74	25.75	18	3,087	0.58%
2019/01/09	3	25.60	5	25.89	25.50	-2	3,015	-0.07%
2019/01/08	7	25.33	15	25.09	25.45	-8	2,864	-0.28%
2019/01/07	0	0.00	1	24.10	24.50	-1	2,643	-0.04%
2019/01/04	0	0.00	3	22.10	22.70	-3	2,411	-0.12%
2019/01/03	6	22.70	7.2	22.97	22.75	-1.2	2,429	-0.05%
2019/01/02	6	23.05	1	23.40	23.00	5	2,447	0.20%
2018/12/28	3	22.88	4	22.88	22.95	-1	2,429	-0.04%
2018/12/27	2	23.10	1	23.20	22.90	1	2,451	0.04%
2018/12/25	4	22.70	2	22.80	22.65	2	2,408	0.08%
2018/12/24	0	0.00	21	22.88	23.05	-21	2,406	-0.87%
2018/12/22	0	0.00	10	22.44	22.55	-10	2,398	-0.42%
2018/12/21	5	22.16	0	0.00	22.50	5	2,488	0.20%
2018/12/20	8	22.43	1	22.35	22.30	7	2,499	0.28%
2018/12/19	2	22.70	0	0.00	22.70	2	2,485	0.08%
2018/12/18	5	22.75	8	22.91	22.75	-3	2,476	-0.12%
2018/12/17	2	24.03	6	23.79	23.00	-4	2,441	-0.16%
2018/12/13	1	23.10	6	23.23	23.05	-5	2,299	-0.22%
2018/12/12	5	22.92	5	22.80	23.00	0	2,257	0.00%
2018/12/11	50	22.89	62	22.68	22.80	-12	2,201	-0.55%
2018/12/07	2	21.60	0	0.00	22.15	2	2,086	0.10%
2018/12/05	2	22.30	0	0.00	22.25	2	2,033	0.10%
2018/12/04	5	22.55	9	22.89	22.45	-4	2,034	-0.20%
2018/12/03	1	22.05	0	0.00	22.10	1	1,968	0.05%
2018/11/28	0	0.00	1	21.45	21.45	-1	1,902	-0.05%
2018/11/21	1	20.85	1	20.95	21.00	0	1,804	0.00%
2018/11/19	0	0.00	4	20.39	20.45	-4	1,782	-0.22%
2018/11/15	1	20.10	0	0.00	19.90	1	1,753	0.06%
2018/11/14	0	0.00	1	19.75	19.85	-1	1,708	-0.06%
2018/11/13	1	18.80	0	0.00	19.35	1	1,723	0.06%
2018/11/08	0	0.00	5	19.60	19.50	-5	1,833	-0.27%
2018/11/07	0	0.00	1	19.45	19.45	-1	1,896	-0.05%
2018/11/06	1	19.00	1	19.45	19.05	0	2,062	0.00%
2018/11/05	0	0.00	5	19.10	19.00	-5	2,079	-0.24%
2018/11/02	0	0.00	1	18.95	18.95	-1	2,120	-0.05%
2018/10/26	0	0.00	1	17.35	17.35	-1	2,456	-0.04%
2018/10/25	1	17.15	0	0.00	17.15	1	2,460	0.04%
2018/10/24	1	18.40	0	0.00	18.40	1	2,454	0.04%
2018/10/19	0	0.00	1	19.10	19.10	-1	2,525	-0.04%
2018/10/17	1	18.65	4	18.85	18.65	-3	2,570	-0.12%
2018/10/11	10	18.03	0	0.00	18.00	10	3,116	0.32%
2018/10/09	2	20.15	0	0.00	20.00	2	3,134	0.06%
2018/10/08	1	20.75	0	0.00	20.60	1	3,300	0.03%
2018/10/05	7	20.97	0	0.00	20.65	7	3,690	0.19%
2018/10/04	1	21.75	0	0.00	21.50	1	3,714	0.03%
2018/10/03	2	22.43	0	0.00	22.10	2	3,767	0.05%
2018/10/02	2	22.53	1	23.00	22.50	1	3,818	0.03%
2018/09/27	1	22.55	1	22.75	22.90	0	3,888	0.00%
2018/09/26	1	22.40	1	22.45	22.50	0	4,218	0.00%
2018/09/20	2	21.93	0	0.00	21.80	2	4,396	0.05%
2018/09/19	0	0.00	1	22.45	22.25	-1	4,400	-0.02%
2018/09/18	1	21.95	0	0.00	22.05	1	4,408	0.02%
2018/09/14	0	0.00	1	21.85	22.15	-1	4,472	-0.02%
2018/09/12	1	21.35	0	0.00	21.15	1	4,668	0.02%
2018/09/10	2	21.38	1	21.10	20.90	1	4,725	0.02%
2018/09/07	1	21.70	3	21.85	21.60	-2	4,720	-0.04%
2018/09/05	3	22.70	0	0.00	22.70	3	4,783	0.06%
2018/08/28	1	23.20	0	0.00	22.95	1	5,366	0.02%
2018/08/27	2	23.10	4	22.96	23.00	-2	5,638	-0.04%
2018/08/24	2	21.85	0	0.00	21.80	2	5,787	0.03%
2018/08/23	0	0.00	2	22.13	22.15	-2	5,848	-0.03%
2018/08/21	5	21.90	0	0.00	22.10	5	5,885	0.08%
2018/08/20	2	21.60	1	21.75	21.60	1	5,914	0.02%
2018/08/17	1	22.30	1	22.45	22.15	0	5,887	0.00%
2018/08/16	3	21.70	0	0.00	22.00	3	5,863	0.05%
2018/08/15	5	22.84	0	0.00	22.20	5	5,832	0.09%
2018/08/14	0	0.00	1	23.40	23.05	-1	5,802	-0.02%
2018/08/13	13	23.99	20	24.04	23.60	-7	5,750	-0.12%
2018/08/10	5	26.30	5	26.15	26.15	0	5,663	0.00%
2018/08/09	6	26.31	20	26.20	26.05	-14	5,778	-0.24%
2018/08/08	25	26.82	1	26.95	26.55	24	5,753	0.42%
2018/08/03	3	27.48	16	27.53	27.35	-13	5,726	-0.23%
2018/08/02	7	26.89	1	26.95	26.85	6	5,497	0.11%
2018/08/01	5	26.80	0	0.00	26.80	5	5,461	0.09%
2018/07/31	1	26.85	10	26.85	26.90	-9	5,450	-0.17%
2018/07/30	5	26.85	0	0.00	26.90	5	5,434	0.09%
2018/07/27	1	26.85	0	0.00	27.25	1	5,423	0.02%
2018/07/26	1	26.60	0	0.00	26.55	1	5,382	0.02%
2018/07/25	3	26.57	0	0.00	26.60	3	5,360	0.06%
2018/07/24	3	26.78	0	0.00	26.95	3	5,343	0.06%
2018/07/23	1	26.70	2	26.80	26.55	-1	5,329	-0.02%
2018/07/20	1	27.05	3	27.10	27.05	-2	5,289	-0.04%
2018/07/19	1	27.65	5	27.25	27.45	-4	5,251	-0.08%
2018/07/18	12	28.60	20	28.23	27.90	-8	5,190	-0.15%
2018/07/17	2	27.50	11.1	27.60	27.50	-9.1	4,869	-0.19%
2018/07/16	58	27.99	33	27.89	28.00	25	4,833	0.52%
2018/07/13	13	28.70	15	28.44	28.45	-2	4,685	-0.04%
2018/07/12	0	0.00	2	27.85	27.80	-2	4,325	-0.05%
2018/07/11	3	27.87	1	27.50	27.50	2	4,306	0.05%
2018/07/10	0	0.00	1	27.25	27.90	-1	4,296	-0.02%
2018/07/06	1	26.45	1	27.10	27.05	0	4,281	0.00%
2018/07/04	15	28.21	10	28.06	27.90	5	4,324	0.12%
2018/07/03	0	0.00	1	27.10	27.15	-1	4,011	-0.02%
2018/07/02	10	27.05	0	0.00	26.85	10	4,016	0.25%
2018/06/29	8	27.44	2	27.15	27.25	6	3,991	0.15%
2018/06/28	0	0.00	2	26.20	26.25	-2	3,914	-0.05%
2018/06/27	2	26.10	6	26.70	26.10	-4	3,951	-0.10%
2018/06/26	3	26.00	0	0.00	26.20	3	3,973	0.08%
2018/06/22	5	27.26	7	27.22	27.15	-2	4,015	-0.05%
2018/06/21	2	28.03	1	27.80	27.95	1	3,998	0.03%
2018/06/14	3	27.30	11	27.39	27.30	-8	4,165	-0.19%
2018/06/13	6	27.58	0	0.00	27.60	6	4,174	0.14%
2018/06/12	4	28.10	31	28.17	27.85	-27	4,166	-0.65%
2018/06/11	5	27.30	0	0.00	27.40	5	4,093	0.12%
2018/06/08	5	27.90	7	27.94	27.70	-2	4,127	-0.05%
2018/06/07	3	28.00	6	28.03	27.65	-3	4,144	-0.07%
2018/06/06	0	0.00	2	27.20	27.35	-2	4,114	-0.05%
2018/06/05	12	27.56	1	27.05	27.00	11	4,531	0.24%
2018/06/04	22	28.07	8	28.12	28.05	14	4,582	0.31%
2018/06/01	25	27.38	15	27.40	27.35	10	4,392	0.23%
2018/05/31	0	0.00	7	26.36	26.50	-7	4,412	-0.16%
2018/05/30	5	25.97	0	0.00	25.90	5	4,538	0.11%
2018/05/29	1	26.05	5	26.10	26.25	-4	4,596	-0.09%
2018/05/28	0	0.00	6	26.13	26.05	-6	4,630	-0.13%
2018/05/25	1	25.35	1	25.50	25.35	0	4,770	0.00%
2018/05/24	3	25.57	0	0.00	25.35	3	4,822	0.06%
2018/05/22	12	25.83	13	25.80	25.75	-1	4,910	-0.02%
2018/05/21	12	25.25	0	0.00	25.70	12	5,034	0.24%
2018/05/18	1	25.60	1	25.60	25.40	0	5,176	0.00%
2018/05/17	2	25.65	7	25.75	26.10	-5	5,161	-0.10%
2018/05/16	0	0.00	10	24.50	24.50	-10	5,055	-0.20%
2018/05/15	4	24.11	2	24.15	24.25	2	5,119	0.04%
2018/05/14	3	24.15	0	0.00	24.00	3	5,303	0.06%
2018/05/11	11	24.14	1	24.50	24.10	10	5,357	0.19%
2018/05/10	0	0.00	5	24.16	23.95	-5	5,360	-0.09%
2018/05/07	1	24.05	0	0.00	24.00	1	5,554	0.02%
2018/05/04	1	24.10	5	24.25	24.10	-4	5,637	-0.07%
2018/05/03	1	23.80	3	23.90	23.80	-2	5,763	-0.03%
2018/05/02	0	0.00	10	24.02	24.00	-10	5,954	-0.17%
2018/04/26	2	23.90	0	0.00	23.55	2	6,682	0.03%
2018/04/25	10	23.63	0	0.00	23.75	10	7,172	0.14%
2018/04/24	5	24.03	12	24.35	23.90	-7	7,255	-0.10%
2018/04/23	4	24.89	5	25.00	24.80	-1	7,302	-0.01%
2018/04/20	5	25.21	0	0.00	25.20	5	7,393	0.07%
2018/04/19	5	25.68	9	25.60	25.50	-4	7,480	-0.05%
2018/04/18	2	25.68	0	0.00	25.50	2	7,755	0.03%
2018/04/12	31	26.25	0	0.00	26.25	31	9,242	0.34%
2018/04/11	1	27.05	4	26.68	26.70	-3	10,411	-0.03%
2018/04/10	0	0.00	5	26.34	26.55	-5	11,292	-0.04%
2018/04/09	9	25.57	1	25.45	25.25	8	11,603	0.07%
2018/04/03	1	26.00	0	0.00	25.85	1	11,754	0.01%
2018/03/31	1	26.85	2	26.80	26.65	-1	11,828	-0.01%
2018/03/30	3	27.35	2	27.00	27.05	1	11,829	0.01%
2018/03/29	0	0.00	2	27.18	27.00	-2	11,807	-0.02%
2018/03/26	2	27.03	0	0.00	26.80	2	11,834	0.02%
2018/03/23	6	26.65	0	0.00	26.75	6	11,831	0.05%
2018/03/21	0	0.00	1	27.30	27.85	-1	11,692	-0.01%
2018/03/20	2	27.15	5	27.10	27.15	-3	11,863	-0.03%
2018/03/16	5	28.20	28	28.24	28.20	-23	11,875	-0.19%
2018/03/15	9	28.05	12	27.80	28.05	-3	11,917	-0.03%
2018/03/14	23	28.21	1	28.10	27.95	22	11,906	0.18%
2018/03/13	9	28.49	5	28.50	28.45	4	11,883	0.03%
2018/03/12	4	28.51	17	28.54	28.35	-13	11,841	-0.11%
2018/03/09	66	29.82	36	29.69	29.20	30	11,816	0.25%
2018/03/08	30	28.85	7	28.85	28.75	23	11,452	0.20%
2018/03/07	5	28.48	7	28.38	28.50	-2	11,450	-0.02%
2018/03/06	15	28.76	7	28.72	28.75	8	11,513	0.07%
2018/03/05	5	28.50	3	28.67	28.45	2	11,389	0.02%
2018/03/02	4	28.21	3	28.17	28.15	1	11,353	0.01%
2018/03/01	5	27.43	1	27.65	27.95	4	11,737	0.03%
2018/02/27	3	27.93	4	27.61	27.80	-1	11,967	-0.01%
2018/02/26	2	27.05	5.4	27.24	27.00	-3.4	12,038	-0.03%
2018/02/23	7	27.38	7	27.41	27.45	0	12,002	0.00%
2018/02/22	0	0.00	1	27.05	27.25	-1	11,994	-0.01%
2018/02/21	0	0.00	2	26.05	27.50	-2	11,995	-0.02%
2018/02/08	3	24.98	10	25.08	25.10	-7	11,927	-0.06%
2018/02/07	8	25.61	2	25.35	25.25	6	11,965	0.05%
2018/02/06	1	26.00	9	25.07	25.10	-8	12,043	-0.07%
2018/02/05	1	27.05	21	26.90	27.40	-20	12,214	-0.16%
2018/02/02	1	27.95	1	27.95	27.95	0	12,207	0.00%
2018/02/01	26	28.50	8	28.12	27.95	18	12,226	0.15%
2018/01/31	1	28.00	2	28.00	28.10	-1	12,282	-0.01%
2018/01/30	6	28.12	1	28.48	28.05	5	12,234	0.04%
2018/01/29	2	28.10	0	0.00	28.40	2	12,159	0.02%
2018/01/26	2	27.63	9	27.76	27.70	-7	12,089	-0.06%
2018/01/25	5	28.80	2	28.90	28.10	3	11,968	0.03%
2018/01/24	3	29.12	2	29.00	29.30	1	11,793	0.01%
2018/01/23	25	29.46	4	29.60	29.05	21	11,701	0.18%
2018/01/22	4	30.99	4	31.13	30.30	0	11,422	0.00%
2018/01/19	14	30.42	15	30.54	30.70	-1	11,212	-0.01%
2018/01/17	5	29.72	43	29.31	29.45	-38	10,698	-0.36%
2018/01/16	40	29.99	4	29.98	29.50	36	10,612	0.34%
2018/01/15	9	29.64	0	0.00	29.35	9	10,510	0.09%
2018/01/12	20	30.29	29	30.57	30.05	-9	10,468	-0.09%
2018/01/11	12	29.77	9	29.74	29.55	3	10,156	0.03%
2018/01/10	12	29.37	13	29.33	29.10	-1	9,979	-0.01%
2018/01/09	21	29.86	16	30.18	30.20	5	9,679	0.05%
2018/01/08	56	31.18	105	31.11	30.60	-49	9,315	-0.53%	大賣/
2018/01/05	115	30.93	134	30.81	31.20	-19	8,612	-0.22%	大買/大賣/
2018/01/04	27	27.54	83	27.87	28.95	-56	7,454	-0.75%
2018/01/03	37	26.51	7	26.43	26.35	30	6,544	0.46%
2018/01/02	6	25.74	5	25.90	25.95	1	6,204	0.02%