威盛 (2388)-康和-嘉義券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
104.5
漲跌
▼1.5
漲幅
-1.42%
成交量
4,473張
產業
上市半導體類股
656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

威盛 (2388)籌碼相關－康和-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	106.63	2	106.25	104.50	2	14,516	0.01%
2024/11/21	1	106.50	1	107.00	106.00	0	14,655	0.00%
2024/11/20	4	106.88	1	107.00	106.00	3	14,793	0.02%
2024/11/19	6	106.58	2	105.75	107.00	4	14,948	0.03%
2024/11/18	1.2	105.42	0	0.00	103.50	1.2	15,123	0.01%
2024/11/14	6	105.58	8	107.19	105.00	-2	15,519	-0.01%
2024/11/13	12	107.67	9	107.94	106.50	3	15,602	0.02%
2024/11/12	5.2	108.31	12	108.63	107.50	-6.8	15,606	-0.04%
2024/11/11	6	109.83	9	110.28	111.00	-3	15,516	-0.02%
2024/11/08	15.7	116.82	0	0.00	110.50	15.7	15,441	0.10%
2024/11/07	2	119.50	10	119.00	119.00	-8	15,034	-0.05%
2024/11/06	17	117.82	17	117.53	117.50	0	14,956	0.00%
2024/11/05	0	0.00	1	116.00	116.50	-1	15,019	-0.01%
2024/11/04	2	115.50	0	0.00	115.00	2	15,140	0.01%
2024/11/01	22	116.77	14	117.46	118.00	8	15,058	0.05%
2024/10/30	17	116.47	15	117.07	116.50	2	15,040	0.01%
2024/10/29	8	117.75	3.3	121.59	119.00	4.7	14,870	0.03%
2024/10/28	3	119.34	30	119.73	120.50	-27	14,556	-0.19%
2024/10/25	19	119.95	0	0.00	118.50	19	14,313	0.13%
2024/10/24	28.1	124.53	4	120.63	120.50	24.1	14,166	0.17%
2024/10/23	11.2	129.52	11	131.05	129.50	0.2	13,583	0.00%
2024/10/22	5	131.90	25	133.80	130.50	-20	13,536	-0.15%
2024/10/21	22	133.05	36	130.26	133.50	-14	13,335	-0.10%
2024/10/18	21	125.88	3	126.17	123.50	18	12,955	0.14%
2024/10/17	17	129.03	2	128.75	126.00	15	12,956	0.12%
2024/10/16	3	127.00	5	126.60	129.50	-2	12,864	-0.02%
2024/10/15	3	127.83	4	129.50	126.00	-1	12,659	-0.01%
2024/10/14	15	128.97	13	131.12	128.00	2	12,470	0.02%
2024/10/11	11	131.27	14	133.86	128.50	-3	12,289	-0.02%
2024/10/09	2	133.50	18	133.56	133.50	-16	11,930	-0.13%
2024/10/08	33	134.88	10	134.00	135.00	23	11,820	0.19%
2024/10/07	10	131.00	4	132.00	129.00	6	11,573	0.05%
2024/10/04	21	134.98	21	135.67	130.00	0	11,506	0.00%
2024/10/01	14	131.54	13	132.08	134.00	1	11,359	0.01%
2024/09/30	12	129.54	12	130.75	131.00	0	11,250	0.00%
2024/09/27	9	134.33	2	131.50	130.50	7	11,060	0.06%
2024/09/26	0	0.00	7	137.93	138.50	-7	10,635	-0.07%
2024/09/25	20	128.43	17	128.91	127.50	3	9,992	0.03%
2024/09/24	6	129.25	13	128.92	128.50	-7	9,810	-0.07%
2024/09/23	2	136.50	0	0.00	135.50	2	9,464	0.02%
2024/09/20	12	143.54	8	140.31	138.00	4	9,316	0.04%
2024/09/19	30	138.52	29	137.41	140.50	1	9,014	0.01%
2024/09/18	3	133.67	2	134.25	133.00	1	8,797	0.01%
2024/09/16	3	137.67	37	138.22	136.00	-34	8,888	-0.38%
2024/09/13	59	136.66	34	135.29	138.00	25	8,900	0.28%
2024/09/12	12	131.33	10	125.50	132.00	2	8,629	0.02%
2024/09/11	14	123.93	8	125.75	121.50	6	8,625	0.07%
2024/09/10	12	124.17	9	124.83	125.50	3	8,668	0.03%
2024/09/09	14	121.71	15	122.27	125.50	-1	8,698	-0.01%
2024/09/06	2	120.75	0	0.00	120.00	2	8,618	0.02%
2024/09/05	0	0.00	2	124.25	124.00	-2	8,566	-0.02%
2024/09/04	16	120.94	4	122.88	121.00	12	8,599	0.14%
2024/09/03	1	129.50	1	131.50	128.50	0	8,531	0.00%
2024/09/02	1	130.50	17	134.26	130.00	-16	8,496	-0.19%
2024/08/30	25	137.72	45	135.42	133.00	-20	8,420	-0.24%
2024/08/29	27	133.83	3.2	131.99	133.50	23.8	8,327	0.29%
2024/08/28	27	139.94	26	139.63	133.00	1	8,239	0.01%
2024/08/27	13	134.88	12	133.50	133.50	1	7,981	0.01%
2024/08/26	7	134.93	20	138.05	135.50	-13	7,930	-0.16%
2024/08/23	9	137.22	35.1	134.69	138.50	-26.1	7,802	-0.33%
2024/08/22	39	133.88	0	0.00	133.50	39	7,685	0.51%
2024/08/21	8	129.75	8	130.25	130.50	0	7,541	0.00%
2024/08/20	1	125.00	4	127.38	131.00	-3	7,343	-0.04%
2024/08/19	4	124.88	5	125.10	125.50	-1	7,137	-0.01%
2024/08/16	16	123.75	56.4	122.23	124.50	-40.4	6,975	-0.58%
2024/08/15	21	113.48	2.1	114.00	113.50	18.9	6,641	0.29%
2024/08/13	0	0.00	1	102.50	103.00	-1	6,442	-0.02%
2024/08/12	0	0.00	1	97.90	101.00	-1	6,432	-0.02%
2024/08/09	1	97.50	2	99.45	96.60	-1	6,394	-0.02%
2024/08/08	4.1	97.17	1	98.40	96.00	3.1	6,359	0.05%
2024/08/07	1	92.60	4	95.40	99.90	-3	6,353	-0.05%
2024/08/06	5	92.48	6	95.32	91.60	-1	6,526	-0.02%
2024/08/05	1	102.00	0	0.00	101.50	1	6,407	0.02%
2024/08/02	7	113.79	3	115.50	112.50	4	6,390	0.06%
2024/08/01	1	119.50	1	123.00	119.00	0	6,299	0.00%
2024/07/30	0	0.00	2	115.00	114.50	-2	6,130	-0.03%
2024/07/29	3	118.17	0	0.00	114.50	3	6,103	0.05%
2024/07/26	1	118.00	1	117.50	121.50	0	6,033	0.00%
2024/07/23	1	121.00	1	122.50	120.00	0	6,012	0.00%
2024/07/22	8	119.44	1	119.00	122.00	7	6,048	0.12%
2024/07/19	1	123.50	0	0.00	120.50	1	6,087	0.02%
2024/07/18	2	121.78	4	125.13	127.00	-2	6,072	-0.03%
2024/07/17	6	125.83	2	126.00	125.50	4	5,980	0.07%
2024/07/16	5	127.00	1	125.00	124.00	4	6,027	0.07%
2024/07/15	1	124.00	0	0.00	122.00	1	6,100	0.02%
2024/07/12	3	122.67	1.2	123.50	123.00	1.8	6,191	0.03%
2024/07/11	2	127.00	6.3	125.33	124.50	-4.3	6,266	-0.07%
2024/07/10	3	120.83	17	125.47	126.50	-14	6,309	-0.22%
2024/07/09	2	116.50	0	118.50	116.00	2	6,551	0.03%
2024/07/08	7	119.00	0	0.00	119.00	7	6,801	0.10%
2024/07/05	3	121.50	3	122.00	122.00	0	6,777	0.00%
2024/07/04	5	118.10	1	119.00	119.00	4	6,733	0.06%
2024/07/03	2	115.00	3	115.50	118.00	-1	6,721	-0.01%
2024/07/02	6	113.08	6	115.00	113.00	0	6,695	0.00%
2024/07/01	2	114.50	0	0.00	114.00	2	6,693	0.03%
2024/06/28	0	0.00	3	116.50	116.50	-3	6,728	-0.04%
2024/06/27	1	112.50	3	112.67	112.00	-2	6,752	-0.03%
2024/06/26	7.2	115.80	0	0.00	113.00	7.2	6,785	0.11%
2024/06/24	0.1	119.00	0	0.00	117.50	0.1	6,912	0.00%
2024/06/21	1	124.00	0	0.00	122.50	1	7,509	0.01%
2024/06/20	1	128.00	0	0.00	128.00	1	7,379	0.01%
2024/06/19	1	129.00	2	125.75	124.50	-1	7,288	-0.01%
2024/06/18	12	127.63	6.3	128.37	128.50	5.7	7,257	0.08%
2024/06/17	25	122.72	30	123.85	126.00	-5	7,178	-0.07%
2024/06/14	2.1	112.88	10	115.15	115.00	-7.9	6,927	-0.11%
2024/06/13	3	109.83	2	109.75	108.50	1	6,813	0.01%
2024/06/12	6	109.75	1	111.50	109.00	5	6,855	0.07%
2024/06/11	8.2	110.98	2	111.00	110.00	6.2	6,930	0.09%
2024/06/07	0	0.00	6	118.75	118.50	-6	6,954	-0.09%
2024/06/06	1	115.50	3	115.83	114.00	-2	6,935	-0.03%
2024/06/05	1	118.00	0	0.00	116.50	1	6,971	0.01%
2024/06/04	4	119.38	5	121.20	119.00	-1	7,211	-0.01%
2024/06/03	0	0.00	0	118.50	118.50	0	7,622	0.00%
2024/05/31	5	119.40	5	120.60	118.50	0	7,690	0.00%
2024/05/30	2	116.25	2	119.25	119.00	0	7,683	0.00%
2024/05/29	4	118.63	2	118.75	117.50	2	7,691	0.03%
2024/05/27	1	115.50	1	114.50	116.00	0	7,661	0.00%
2024/05/24	1.2	114.00	0	0.00	114.50	1.2	7,736	0.02%
2024/05/23	4	114.50	5.9	114.85	114.50	-1.9	7,766	-0.02%
2024/05/22	0	0.00	1	117.50	117.50	-1	7,847	-0.01%
2024/05/21	1	116.50	1	117.00	116.50	0	7,982	0.00%
2024/05/20	2	115.50	2	116.00	116.00	0	8,019	0.00%
2024/05/17	5	114.90	5	114.50	115.50	0	8,037	0.00%
2024/05/16	3	114.50	4	114.38	114.50	-1	8,104	-0.01%
2024/05/15	2	114.50	2.3	114.00	113.50	-0.3	8,220	0.00%
2024/05/14	0	0.00	4	113.75	115.00	-4	8,343	-0.05%
2024/05/13	4	111.50	0	0.00	112.00	4	8,466	0.05%
2024/05/10	14.3	112.95	14	111.57	113.50	0.3	8,599	0.00%
2024/05/09	8	123.88	8	121.69	121.50	0	8,372	0.00%
2024/05/08	5	125.60	5	123.20	127.00	0	8,359	0.00%
2024/05/07	10	122.95	7	123.86	122.50	3	8,442	0.04%
2024/05/06	5	123.60	4	124.25	123.50	1	8,495	0.01%
2024/05/03	3	126.33	0	0.00	123.50	3	8,577	0.03%
2024/05/02	2	128.00	2	128.00	127.50	0	8,627	0.00%
2024/04/30	4	128.75	4.3	128.47	128.00	-0.3	8,687	0.00%
2024/04/29	2	131.25	2	131.50	130.00	0	8,763	0.00%
2024/04/26	3	131.83	12	133.88	131.00	-9	8,842	-0.10%
2024/04/25	5.2	131.37	2	130.00	129.00	3.2	8,838	0.04%
2024/04/24	1.2	127.08	2	124.25	130.00	-0.8	8,896	-0.01%
2024/04/23	3	123.17	3	122.17	121.00	0	9,048	0.00%
2024/04/22	10	124.10	3	124.17	121.00	7	9,123	0.08%
2024/04/19	8.1	131.74	8	129.25	128.00	0.1	9,217	0.00%
2024/04/18	1	141.00	2	140.75	138.50	-1	9,285	-0.01%
2024/04/17	4	139.13	3	141.17	141.00	1	9,411	0.01%
2024/04/16	10.1	136.50	10	138.70	137.00	0.1	9,409	0.00%
2024/04/15	15	144.00	41	143.82	139.00	-26	9,595	-0.27%
2024/04/12	7	139.00	13.7	136.16	140.00	-6.7	9,891	-0.07%
2024/04/11	1	128.50	2	128.25	127.50	-1	9,777	-0.01%
2024/04/10	0	0.00	1.3	131.00	131.50	-1.3	9,901	-0.01%
2024/04/09	3	130.50	5.3	129.10	131.00	-2.3	10,007	-0.02%
2024/04/08	4	127.38	2	126.75	127.00	2	10,190	0.02%
2024/04/02	2	130.75	0	0.00	129.50	2	10,401	0.02%
2024/04/01	7.1	130.87	0	0.00	132.00	7.1	10,566	0.07%
2024/03/29	2	126.00	1	127.50	125.50	1	10,813	0.01%
2024/03/28	4	127.88	3	127.33	126.00	1	10,978	0.01%
2024/03/27	5	128.60	5	128.90	127.50	0	11,173	0.00%
2024/03/26	15	139.10	12	134.66	131.50	3	11,227	0.03%
2024/03/21	2	119.75	2	121.00	121.50	0	11,314	0.00%
2024/03/20	6.1	119.07	6	119.00	120.00	0.1	12,008	0.00%
2024/03/19	2	121.50	2	122.25	120.00	0	12,105	0.00%
2024/03/18	1.1	121.86	1	121.00	122.00	0.1	12,316	0.00%
2024/03/15	2	121.25	2	123.25	121.00	0	12,709	0.00%
2024/03/14	4	122.25	3	122.83	122.50	1	13,710	0.01%
2024/03/13	3	124.83	2	124.75	123.00	1	14,188	0.01%
2024/03/12	5	129.90	6.1	130.16	129.00	-1.1	14,705	-0.01%
2024/03/11	4	129.88	5	131.10	129.00	-1	14,997	-0.01%
2024/03/08	7.1	134.05	4	136.25	131.00	3.1	15,156	0.02%
2024/03/07	10	137.80	14	138.39	137.50	-4	15,459	-0.03%
2024/03/06	3	128.83	3.1	129.48	128.50	-0.1	15,394	0.00%
2024/03/05	3	131.67	2	131.00	131.50	1	15,797	0.01%
2024/03/04	2.1	131.71	2	132.50	131.50	0.1	16,131	0.00%
2024/03/01	0.1	131.00	0	0.00	131.00	0.1	16,757	0.00%
2024/02/29	4	130.50	6	130.17	132.00	-2	16,958	-0.01%
2024/02/27	3	131.50	4	131.00	130.00	-1	17,108	-0.01%
2024/02/26	5	133.10	2	133.75	132.50	3	17,706	0.02%
2024/02/23	4	135.13	9	135.39	134.00	-5	18,732	-0.03%
2024/02/22	7.4	134.41	5	134.50	132.50	2.4	19,143	0.01%
2024/02/21	3.2	137.19	3	137.50	136.50	0.2	19,465	0.00%
2024/02/20	6.1	136.53	6	137.83	136.50	0.1	20,833	0.00%
2024/02/19	7	139.57	1	139.00	137.00	6	21,480	0.03%
2024/02/16	13	140.81	15	140.20	141.00	-2	22,655	-0.01%
2024/02/15	4	136.38	4	137.50	136.00	0	23,835	0.00%
2024/02/05	4	138.50	1	139.50	137.00	3	23,844	0.01%
2024/02/02	19	142.55	22	143.59	143.00	-3	24,008	-0.01%
2024/02/01	9	138.56	4	139.38	137.00	5	24,146	0.02%
2024/01/31	3	139.33	6	139.33	138.50	-3	24,912	-0.01%
2024/01/30	4	138.50	3	138.83	138.50	1	25,466	0.00%
2024/01/29	4	140.63	2	140.75	141.50	2	27,200	0.01%
2024/01/26	7	139.71	6	140.33	140.00	1	28,504	0.00%
2024/01/25	24	145.23	24	142.92	142.50	0	29,219	0.00%
2024/01/24	2	145.00	2	145.50	143.50	0	29,380	0.00%
2024/01/23	2	148.00	2	149.75	146.50	0	29,733	0.00%
2024/01/22	2	149.00	2	149.00	148.00	0	30,158	0.00%
2024/01/19	5	145.50	3	145.00	145.00	2	30,462	0.01%
2024/01/18	6	142.08	8	141.13	143.00	-2	30,718	-0.01%
2024/01/17	11	149.09	9	149.06	143.50	2	31,186	0.01%
2024/01/16	8	149.13	6	148.58	147.50	2	31,268	0.01%
2024/01/15	10	148.55	9	149.28	149.50	1	31,362	0.00%
2024/01/12	22	145.59	16	146.53	145.50	6	31,612	0.02%
2024/01/11	9	150.39	7	151.21	150.00	2	31,796	0.01%
2024/01/10	3	150.50	6	150.25	152.50	-3	33,245	-0.01%
2024/01/09	9	149.56	14	150.18	149.00	-5	33,456	-0.01%
2024/01/08	33	160.74	13	159.42	149.00	20	33,451	0.06%
2024/01/05	11	157.95	11	157.05	160.00	0	33,127	0.00%
2024/01/04	4	157.50	4	158.25	157.00	0	33,237	0.00%
2024/01/03	5	156.90	2	156.00	156.50	3	33,381	0.01%
2024/01/02	10	154.50	9	154.28	157.00	1	33,333	0.00%
2023/12/29	8	156.25	7	154.36	156.50	1	33,292	0.00%
2023/12/28	4	154.25	4	154.88	154.00	0	33,365	0.00%
2023/12/27	14	155.68	11	153.77	153.00	3	33,848	0.01%
2023/12/26	2	158.25	7	158.79	157.00	-5	34,020	-0.01%
2023/12/25	12	156.75	9	156.61	156.50	3	33,926	0.01%
2023/12/22	20	154.58	21	155.55	155.50	-1	33,954	0.00%
2023/12/21	13	151.38	7	151.07	151.50	6	33,980	0.02%
2023/12/20	7	152.29	11	152.73	151.50	-4	34,141	-0.01%
2023/12/19	17	152.53	23	151.20	152.00	-6	34,211	-0.02%
2023/12/18	13	152.54	13	153.85	152.50	0	34,286	0.00%
2023/12/15	48	158.23	35	159.09	156.00	13	34,194	0.04%
2023/12/14	5	163.70	4	163.25	165.00	1	33,968	0.00%
2023/12/13	6	162.50	6	163.25	161.00	0	34,449	0.00%
2023/12/12	9	162.67	13	163.50	163.50	-4	35,051	-0.01%
2023/12/11	27	166.22	25	175.58	161.50	2	34,894	0.01%
2023/12/08	29	172.88	20.5	171.49	174.00	8.5	33,960	0.02%
2023/12/07	26	163.50	27	163.33	166.00	-1	33,596	0.00%
2023/12/06	16	174.13	4	173.50	170.50	12	33,297	0.04%
2023/12/05	6	169.75	7	169.43	169.50	-1	33,200	0.00%
2023/12/04	17	177.03	40	177.83	173.00	-23	33,133	-0.07%
2023/12/01	30	176.55	20	175.48	176.50	10	32,795	0.03%
2023/11/30	9	171.56	61	174.66	172.50	-52	32,648	-0.16%
2023/11/29	20.5	169.82	21	169.12	170.50	-0.5	32,301	0.00%
2023/11/28	42.5	169.14	57	169.81	168.00	-14.5	32,070	-0.05%
2023/11/27	6	162.83	12	161.58	160.00	-6	31,641	-0.02%
2023/11/24	3	165.00	4	164.37	165.00	-1	31,699	0.00%
2023/11/23	23	166.52	36	165.74	163.50	-13	31,774	-0.04%
2023/11/22	98	173.90	60	172.34	170.50	38	31,908	0.12%
2023/11/21	41	166.85	44	167.07	168.50	-3	31,430	-0.01%
2023/11/20	22	164.41	20.1	164.88	166.00	1.9	31,221	0.01%
2023/11/17	32	160.53	34	160.74	164.00	-2	30,986	-0.01%
2023/11/16	26	157.63	35	157.39	160.00	-9	29,688	-0.03%
2023/11/15	121	155.45	109.1	155.49	158.50	11.9	29,107	0.04%	大買/大賣/
2023/11/14	35	147.17	68	146.54	149.50	-33	28,172	-0.12%
2023/11/13	4	138.50	14	138.50	138.50	-10	27,196	-0.04%
2023/11/10	14.5	127.78	19	128.92	126.00	-4.5	27,211	-0.02%
2023/11/09	63	128.51	64	128.17	129.00	-1	27,142	0.00%
2023/11/08	69	131.57	68	131.02	129.00	1	27,019	0.00%
2023/11/07	45	133.96	8	133.06	133.50	37	26,701	0.14%
2023/11/06	100	141.92	110	140.52	135.00	-10	26,450	-0.04%	大賣/
2023/11/03	44	141.31	31	140.23	145.00	13	25,118	0.05%
2023/11/02	16	126.66	16	127.84	132.00	0	24,186	0.00%
2023/11/01	2	120.50	1	120.00	120.00	1	23,920	0.00%
2023/10/31	7	121.71	6	121.17	119.00	1	23,942	0.00%
2023/10/30	22	123.41	30	123.02	123.00	-8	23,924	-0.03%
2023/10/27	12	119.79	7	119.21	117.00	5	23,866	0.02%
2023/10/26	20	121.80	27	121.52	119.00	-7	23,523	-0.03%
2023/10/25	18	125.06	22	122.50	124.00	-4	23,188	-0.02%
2023/10/24	10	113.90	10	114.20	117.50	0	22,575	0.00%
2023/10/23	9	114.94	18	117.14	114.50	-9	22,310	-0.04%
2023/10/20	30	117.35	23	117.17	116.50	7	22,156	0.03%
2023/10/19	59.5	120.59	61	120.37	122.50	-1.5	21,788	-0.01%
2023/10/18	37	128.30	26	133.85	121.50	11	21,471	0.05%
2023/10/17	9	130.67	22	131.55	134.50	-13	19,814	-0.07%
2023/10/16	19	123.82	10	125.20	122.50	9	19,488	0.05%
2023/10/13	8	120.56	7	120.71	122.00	1	19,195	0.01%
2023/10/12	11	116.68	28	116.14	118.50	-17	19,873	-0.09%
2023/10/11	25	110.12	20	113.18	108.00	5	20,327	0.02%
2023/10/06	7	116.29	3	117.83	116.00	4	20,959	0.02%
2023/10/05	26	118.12	25	119.20	117.00	1	21,594	0.00%
2023/10/04	14	117.89	10	118.30	118.50	4	22,450	0.02%
2023/10/03	21	122.45	30	126.15	118.00	-9	22,460	-0.04%
2023/10/02	27	127.22	10	124.05	123.00	17	22,027	0.08%
2023/09/28	5	119.00	13	121.35	118.50	-8	22,128	-0.04%
2023/09/27	36	119.18	29	118.14	121.50	7	21,906	0.03%
2023/09/26	70	118.61	77	119.33	117.00	-7	21,747	-0.03%
2023/09/25	19	122.79	14	122.07	122.00	5	21,526	0.02%
2023/09/22	18	118.64	20	118.98	120.00	-2	21,249	-0.01%
2023/09/21	17	116.18	8	114.88	119.00	9	21,117	0.04%
2023/09/20	5	116.40	4	116.13	115.50	1	20,877	0.00%
2023/09/19	64	119.77	65	119.99	118.00	-1	20,651	0.00%
2023/09/18	48	122.54	64	123.09	122.50	-16	20,183	-0.08%
2023/09/15	26	119.29	33	120.85	120.00	-7	19,566	-0.04%
2023/09/14	11	108.36	16.5	108.92	111.00	-5.5	18,784	-0.03%
2023/09/13	26	100.79	14	100.43	101.00	12	18,675	0.06%
2023/09/12	4	104.38	8	104.38	103.00	-4	18,860	-0.02%
2023/09/11	116.5	107.31	109	108.44	105.50	7.5	18,751	0.04%	大買/大賣/
2023/09/08	31	116.34	32	117.14	116.50	-1	18,518	-0.01%
2023/09/07	3	116.67	2	116.25	115.00	1	18,412	0.01%
2023/09/06	1	116.00	0	0.00	116.50	1	18,611	0.01%
2023/09/05	13	113.69	13	114.77	118.00	0	18,805	0.00%
2023/09/04	1	113.00	1	114.00	116.00	0	18,827	0.00%
2023/09/01	1	112.50	0	0.00	112.50	1	18,965	0.01%
2023/08/31	7	117.64	11	115.36	115.00	-4	19,335	-0.02%
2023/08/30	9	113.22	9	113.94	114.50	0	19,752	0.00%
2023/08/29	5	108.10	3	108.17	109.00	2	19,823	0.01%
2023/08/28	111.1	117.52	125	118.77	108.50	-13.9	19,677	-0.07%	大買/大賣/
2023/08/25	115	119.70	87	119.63	120.50	28	18,965	0.15%	大買/
2023/08/24	42	115.70	60	115.82	113.50	-18	18,625	-0.10%
2023/08/23	23	116.65	27	115.50	115.00	-4	18,734	-0.02%
2023/08/22	1	110.00	2	112.00	110.00	-1	18,597	-0.01%
2023/08/18	16	110.91	7	109.21	108.00	9	18,625	0.05%
2023/08/17	44	117.31	42	116.24	116.00	2	18,354	0.01%
2023/08/16	1	112.00	12	113.42	113.50	-11	18,081	-0.06%
2023/08/15	17	113.24	7	114.14	110.00	10	17,939	0.06%
2023/08/14	17	109.85	13	109.96	109.00	4	17,783	0.02%
2023/08/11	59	109.76	88	104.57	110.00	-29	17,660	-0.16%
2023/08/10	21	108.05	7	108.79	109.50	14	17,245	0.08%
2023/08/09	24	112.15	11	109.18	109.50	13	16,904	0.08%
2023/08/08	8	110.00	9	113.06	105.50	-1	16,460	-0.01%
2023/08/07	59	117.33	44	117.33	117.00	15	16,266	0.09%
2023/08/04	52	110.38	36	111.21	109.50	16	15,730	0.10%
2023/08/02	44	115.05	58	116.67	113.50	-14	15,495	-0.09%
2023/08/01	25	122.70	2	131.25	121.50	23	15,096	0.15%
2023/07/31	3	133.00	2	137.75	133.00	1	14,649	0.01%
2023/07/28	1	147.00	1	147.00	147.50	0	14,586	0.00%
2023/07/27	0	154.00	5	151.10	144.00	-5	14,565	-0.03%
2023/07/26	10	149.95	17	150.82	151.50	-7	14,531	-0.05%
2023/07/25	8	146.25	0	0.00	142.50	8	14,521	0.06%
2023/07/24	1	146.00	10	149.40	151.00	-9	14,518	-0.06%
2023/07/21	2	148.25	13	135.85	148.50	-11	14,490	-0.08%
2023/07/20	12	134.33	2.2	130.32	135.00	9.8	14,460	0.07%
2023/07/19	9	125.56	4	125.50	127.50	5	14,434	0.03%
2023/07/18	2.1	125.95	3	126.17	125.00	-0.9	14,485	-0.01%
2023/07/17	23	129.41	27	129.83	130.00	-4	14,425	-0.03%
2023/07/14	20.1	125.63	19.2	125.98	127.00	0.9	13,341	0.01%
2023/07/13	18	114.67	2.4	112.58	115.50	15.6	12,613	0.12%
2023/07/12	2	102.50	12	101.96	105.00	-10	11,715	-0.09%
2023/07/11	38	94.33	129.8	93.32	95.50	-91.8	11,020	-0.83%	大賣/
2023/07/10	0	0.00	2	85.50	86.90	-2	10,104	-0.02%
2023/07/07	4	83.20	2	84.00	84.20	2	9,931	0.02%
2023/07/06	14	84.26	16	85.19	83.80	-2	9,928	-0.02%
2023/07/05	0	0.00	2	81.65	81.00	-2	9,556	-0.02%
2023/07/04	8	81.35	6	82.22	81.60	2	9,601	0.02%
2023/07/03	0	0.00	13	82.65	81.60	-13	9,611	-0.14%
2023/06/30	0	0.00	2	81.05	81.00	-2	9,650	-0.02%
2023/06/29	3	79.70	2	81.40	80.10	1	9,705	0.01%
2023/06/27	3.2	77.46	0	0.00	76.70	3.2	10,125	0.03%
2023/06/21	1	81.00	0	0.00	79.80	1	10,768	0.01%
2023/06/20	2	80.75	2	81.30	80.50	0	10,821	0.00%
2023/06/19	12	82.58	0	0.00	81.60	12	11,007	0.11%
2023/06/16	14	81.38	27	84.29	84.60	-13	11,359	-0.11%
2023/06/15	4	81.68	2	82.45	81.90	2	11,440	0.02%
2023/06/14	7.2	82.26	1	82.90	82.00	6.2	11,769	0.05%
2023/06/13	10	84.30	8	85.55	84.20	2	12,105	0.02%
2023/06/12	8	83.53	3	83.37	83.90	5	12,564	0.04%
2023/06/09	67	88.33	30	87.32	87.90	37	12,720	0.29%
2023/06/08	9	84.92	2.5	84.64	84.80	6.5	13,013	0.05%
2023/06/07	25	88.42	18.1	89.20	87.90	6.9	13,809	0.05%
2023/06/06	34.1	87.33	33	88.18	87.50	1.1	14,003	0.01%
2023/06/05	137	88.38	160.1	87.70	88.20	-23.1	13,742	-0.17%	大買/大賣/
2023/06/02	53	85.17	51.3	84.59	84.30	1.7	13,298	0.01%
2023/06/01	15	81.64	16	82.11	83.10	-1	13,393	-0.01%
2023/05/31	9	81.12	4	82.03	80.80	5	13,848	0.04%
2023/05/30	35	82.45	34	82.19	80.60	1	14,101	0.01%
2023/05/29	53	82.88	55	82.63	83.10	-2	14,588	-0.01%
2023/05/26	8	76.26	9	77.68	76.00	-1	15,577	-0.01%
2023/05/25	7	77.29	4	78.95	77.30	3	16,162	0.02%
2023/05/24	9	76.38	2	75.90	76.50	7	16,271	0.04%
2023/05/23	2	76.50	0	0.00	77.10	2	17,055	0.01%
2023/05/22	3	76.70	12	76.42	77.10	-9	17,148	-0.05%
2023/05/19	10	75.35	7	75.59	74.90	3	17,153	0.02%
2023/05/18	7	76.51	4	77.10	76.20	3	17,170	0.02%
2023/05/17	7	75.70	4	76.03	76.00	3	17,186	0.02%
2023/05/16	0	0.00	16	74.85	75.60	-16	17,215	-0.09%
2023/05/15	2	73.20	0	0.00	73.20	2	17,302	0.01%
2023/05/12	1	71.60	6	73.50	73.50	-5	17,428	-0.03%
2023/05/11	3	72.30	0	0.00	71.70	3	17,946	0.02%
2023/05/10	0	0.00	1	72.80	73.60	-1	17,858	-0.01%
2023/05/09	6	73.23	2	75.35	73.00	4	17,911	0.02%
2023/05/08	1	74.60	0	0.00	74.80	1	18,028	0.01%
2023/05/04	5	74.16	0	0.00	74.00	5	19,184	0.03%
2023/05/03	2	73.95	0	0.00	74.50	2	19,241	0.01%
2023/05/02	0	0.00	2	74.75	75.40	-2	19,298	-0.01%
2023/04/28	7	75.09	9	74.77	74.00	-2	19,342	-0.01%
2023/04/27	8	74.15	5	73.70	73.60	3	19,299	0.02%
2023/04/26	0	0.00	1	73.20	73.00	-1	19,270	-0.01%
2023/04/24	1.1	76.85	2	77.30	77.20	-0.9	19,278	0.00%
2023/04/20	1	79.10	1	78.30	77.80	0	19,231	0.00%
2023/04/19	2.1	80.17	2	80.05	79.40	0.1	19,261	0.00%
2023/04/18	2.3	80.71	1	83.20	80.50	1.3	19,227	0.01%
2023/04/17	10.3	82.45	1	82.40	82.10	9.3	19,301	0.05%
2023/04/14	5	82.26	6	83.28	82.20	-1	19,408	-0.01%
2023/04/13	6.6	83.60	1	85.20	82.20	5.6	19,515	0.03%
2023/04/12	3.5	85.63	3	86.07	85.50	0.5	19,547	0.00%
2023/04/11	14	87.34	7	87.69	85.60	7	19,588	0.04%
2023/04/10	13	87.32	5	86.52	87.40	8	19,543	0.04%
2023/04/06	7	85.50	6	85.37	85.50	1	19,545	0.01%
2023/03/31	7	85.50	7	84.84	86.00	0	19,512	0.00%
2023/03/30	6	84.22	10	84.35	84.80	-4	19,493	-0.02%
2023/03/29	14	83.99	10	83.83	83.30	4	19,515	0.02%
2023/03/28	17	86.42	53	85.66	84.10	-36	19,537	-0.18%
2023/03/27	17	90.11	24	90.03	89.70	-7	19,220	-0.04%
2023/03/24	52.1	91.59	28	91.74	89.60	24.1	19,247	0.12%
2023/03/23	12	89.74	2	89.55	89.50	10	18,799	0.05%
2023/03/22	37	89.61	8	89.71	89.50	29	18,928	0.15%
2023/03/21	70	90.93	64	90.44	89.10	6	19,292	0.03%
2023/03/20	54	91.29	59	90.97	91.80	-5	19,422	-0.03%
2023/03/17	47	89.70	45	89.54	89.80	2	19,692	0.01%
2023/03/16	31	87.24	43	88.04	88.60	-12	19,658	-0.06%
2023/03/15	64	90.81	61	91.09	89.60	3	19,380	0.02%
2023/03/14	91	90.40	107	90.69	88.00	-16	19,026	-0.08%	大賣/
2023/03/13	77	92.42	71	92.02	92.90	6	18,928	0.03%
2023/03/10	129	94.50	154	95.04	94.80	-25	18,556	-0.13%	大買/大賣/
2023/03/09	85	93.11	150.3	91.87	96.00	-65.3	18,325	-0.36%	大賣/
2023/03/08	75	88.39	45	88.68	87.30	30	18,601	0.16%
2023/03/07	19	87.68	49	88.54	87.60	-30	18,539	-0.16%
2023/03/06	263	88.21	166	88.74	89.50	97	18,424	0.53%	大買/大賣/
2023/03/03	42.1	86.24	36	86.91	85.00	6.1	18,250	0.03%
2023/03/02	17	88.34	16	88.83	87.90	1	17,890	0.01%
2023/03/01	54	89.30	56	89.31	89.70	-2	17,649	-0.01%
2023/02/24	39	88.00	48	87.99	90.80	-9	17,103	-0.05%
2023/02/23	2	82.35	71	81.37	83.80	-69	15,978	-0.43%
2023/02/22	25	77.16	22	77.99	76.20	3	15,663	0.02%
2023/02/21	185	79.15	183	80.32	80.30	2	15,878	0.01%	大買/大賣/
2023/02/20	36	74.97	20	75.00	75.50	16	15,458	0.10%
2023/02/17	8	74.73	6	73.57	73.90	2	15,640	0.01%
2023/02/16	1	74.30	0	0.00	74.20	1	15,811	0.01%
2023/02/15	12	72.49	13	72.79	72.60	-1	16,237	-0.01%
2023/02/14	0.2	74.38	11	74.66	73.70	-10.8	16,523	-0.07%
2023/02/13	11	75.25	0	0.00	74.60	11	17,127	0.06%
2023/02/10	7	74.13	10.7	74.28	73.40	-3.7	17,636	-0.02%
2023/02/09	71	76.16	76	76.13	75.30	-5	18,042	-0.03%
2023/02/08	26	73.93	49	73.74	74.50	-23	18,685	-0.12%
2023/02/07	0	0.00	3	71.60	72.20	-3	19,168	-0.02%
2023/02/06	59	72.46	38	71.81	72.60	21	19,424	0.11%
2023/02/03	162	74.14	178	74.52	72.20	-16	19,497	-0.08%	大買/大賣/
2023/02/02	123	76.28	150	76.42	77.00	-27	19,396	-0.14%	大買/大賣/
2023/02/01	6	70.13	5	69.88	70.20	1	19,012	0.01%
2023/01/31	0	0.00	1	69.30	69.50	-1	19,298	-0.01%
2023/01/17	11.4	66.73	5	66.66	66.60	6.4	19,758	0.03%
2023/01/16	9	66.86	7	66.89	67.00	2	19,981	0.01%
2023/01/13	12.3	67.26	12	67.86	67.00	0.3	20,236	0.00%
2023/01/12	11	68.60	10	69.06	68.10	1	20,539	0.00%
2023/01/11	11	69.74	9	69.99	69.30	2	20,819	0.01%
2023/01/10	9	70.19	9	70.63	70.30	0	21,199	0.00%
2023/01/09	3	70.53	7	70.86	70.70	-4	21,555	-0.02%
2023/01/06	1	69.40	4	69.45	69.70	-3	22,169	-0.01%
2023/01/05	13	70.01	75	70.38	68.80	-62	22,827	-0.27%
2023/01/04	6	70.20	12	69.40	69.30	-6	23,375	-0.03%
2023/01/03	6	68.97	4	69.45	69.10	2	23,527	0.01%
2022/12/30	6	69.32	13	68.88	67.30	-7	23,873	-0.03%
2022/12/29	5	66.86	2	67.50	67.40	3	24,176	0.01%
2022/12/28	20	68.52	32	68.93	67.90	-12	25,018	-0.05%
2022/12/27	8	70.88	25	70.80	70.90	-17	25,275	-0.07%
2022/12/26	54	69.83	1	69.90	70.00	53	25,716	0.21%
2022/12/23	3	69.00	4	69.43	69.30	-1	26,211	0.00%
2022/12/22	1	70.00	2	70.30	69.40	-1	26,626	0.00%
2022/12/21	25	69.06	15	69.19	69.60	10	27,218	0.04%
2022/12/20	34	72.88	13	72.39	69.80	21	27,653	0.08%
2022/12/19	32	71.73	16	72.59	71.20	16	27,981	0.06%
2022/12/16	42	74.01	88	73.33	73.10	-46	28,384	-0.16%
2022/12/15	37	74.16	32	74.25	73.80	5	28,853	0.02%
2022/12/14	56	75.18	53	74.60	74.50	3	28,913	0.01%
2022/12/13	195	76.68	191	76.04	75.00	4	28,958	0.01%	大買/大賣/
2022/12/12	145	75.59	97	75.96	73.60	48	28,681	0.17%	大買/
2022/12/09	173	76.79	175	76.60	76.80	-2	28,540	-0.01%	大買/大賣/
2022/12/08	147	73.49	151	73.15	74.70	-4	28,608	-0.01%	大買/大賣/
2022/12/07	23	71.19	5	70.36	70.20	18	29,142	0.06%
2022/12/06	21	73.52	75	72.19	71.70	-54	30,033	-0.18%
2022/12/05	109	75.32	42	74.91	73.60	67	30,158	0.22%	大買/
2022/12/02	58	74.83	101	74.96	75.00	-43	29,998	-0.14%	大賣/
2022/12/01	249	76.81	256	76.26	74.40	-7	30,046	-0.02%	大買/大賣/
2022/11/30	143	72.89	133	72.58	74.00	10	29,730	0.03%	大買/大賣/
2022/11/29	24	67.28	20	67.61	68.30	4	29,546	0.01%
2022/11/28	4	68.40	25	68.67	68.20	-21	30,800	-0.07%
2022/11/25	32	70.12	20	70.95	68.60	12	32,655	0.04%
2022/11/24	29	71.97	16	71.76	71.90	13	33,411	0.04%
2022/11/23	2	70.95	32	70.91	70.90	-30	33,963	-0.09%
2022/11/22	17	71.32	14	71.42	70.80	3	34,410	0.01%
2022/11/21	45	73.02	37	72.34	70.80	8	34,985	0.02%
2022/11/18	36	73.13	70	73.75	72.40	-34	34,973	-0.10%
2022/11/17	101	74.01	73	74.16	74.30	28	34,894	0.08%	大買/
2022/11/16	49	71.34	64	71.50	71.50	-15	34,705	-0.04%
2022/11/15	72	69.71	84	69.68	70.30	-12	34,609	-0.03%
2022/11/14	43	68.31	45	68.11	68.50	-2	34,814	-0.01%
2022/11/11	48	68.63	56	70.48	67.40	-8	34,912	-0.02%
2022/11/10	58	69.67	49	69.76	68.90	9	34,807	0.03%
2022/11/09	63	70.80	46	71.25	69.70	17	34,981	0.05%
2022/11/08	59	71.96	78	72.15	70.90	-19	34,871	-0.05%
2022/11/07	86	71.74	61	71.49	70.10	25	34,274	0.07%
2022/11/04	250	70.06	248	70.08	70.30	2	33,789	0.01%	大買/大賣/
2022/11/03	119	67.73	143	67.50	70.60	-24	32,646	-0.07%	大買/大賣/
2022/11/02	99	64.38	73	64.34	64.20	26	32,059	0.08%
2022/11/01	51	64.14	46	64.30	64.50	5	31,810	0.02%
2022/10/31	68	64.48	80	64.04	64.10	-12	31,629	-0.04%
2022/10/28	55	60.65	35	61.28	60.20	20	31,345	0.06%
2022/10/27	32	62.36	82	61.68	62.90	-50	31,169	-0.16%
2022/10/26	33	60.95	29	60.36	59.70	4	30,884	0.01%
2022/10/25	22	61.45	107	61.08	60.90	-85	30,630	-0.28%	大賣/
2022/10/24	4	62.93	42	62.97	62.60	-38	30,509	-0.12%
2022/10/21	49	63.73	55	63.13	61.70	-6	30,355	-0.02%
2022/10/20	73	63.45	101	63.86	64.60	-28	30,864	-0.09%	大賣/
2022/10/19	106	66.15	15	66.18	64.00	91	32,142	0.28%	大買/
2022/10/18	100	65.31	96	65.87	65.00	4	33,150	0.01%
2022/10/17	131	63.00	203	63.56	66.00	-72	33,887	-0.21%	大買/大賣/
2022/10/14	320	64.26	351	64.63	64.00	-31	34,011	-0.09%	大買/大賣/
2022/10/13	297	63.70	313	63.32	60.00	-16	33,615	-0.05%	大買/大賣/
2022/10/12	272	65.57	193	66.28	64.70	79	33,001	0.24%	大買/大賣/
2022/10/11	15	72.05	22	72.86	71.80	-7	32,494	-0.02%
2022/10/07	136	79.18	133	79.51	79.70	3	32,278	0.01%	大買/大賣/
2022/10/06	97	78.34	97	78.79	78.50	0	31,956	0.00%
2022/10/05	162	80.94	147	81.33	78.70	15	31,799	0.05%	大買/大賣/
2022/10/04	115	77.90	93	78.18	77.60	22	31,121	0.07%	大買/
2022/10/03	133	76.66	109	77.50	75.30	24	30,944	0.08%	大買/大賣/
2022/09/30	129	76.15	133	76.47	79.00	-4	30,855	-0.01%	大買/大賣/
2022/09/29	91	77.00	84	76.43	76.10	7	31,036	0.02%
2022/09/28	147	77.89	73	77.05	74.40	74	31,298	0.24%	大買/
2022/09/27	77	79.99	63	80.62	82.20	14	31,239	0.04%
2022/09/26	94	83.71	78	84.20	79.80	16	30,961	0.05%
2022/09/23	64	88.59	68	88.98	88.60	-4	30,712	-0.01%
2022/09/22	52	90.07	69	90.02	91.40	-17	30,353	-0.06%
2022/09/21	44	88.24	60	88.29	88.50	-16	29,891	-0.05%
2022/09/20	61	87.61	78	88.10	88.30	-17	30,285	-0.06%
2022/09/19	129	87.70	77	88.24	86.50	52	30,186	0.17%	大買/
2022/09/16	98	88.41	95	88.49	88.70	3	29,989	0.01%
2022/09/15	80	89.50	73	91.03	88.50	7	29,667	0.02%
2022/09/14	104	90.15	164	90.08	92.40	-60	29,378	-0.20%	大買/大賣/
2022/09/13	120	88.48	102	89.08	89.00	18	28,505	0.06%	大買/大賣/
2022/09/12	21	85.50	22	85.95	87.40	-1	27,457	0.00%
2022/09/08	22	79.51	35	79.59	79.50	-13	27,151	-0.05%
2022/09/07	45	79.92	30	79.76	78.50	15	26,915	0.06%
2022/09/06	54	81.29	56	81.52	80.40	-2	26,530	-0.01%
2022/09/05	82	85.27	45	84.81	83.10	37	25,997	0.14%
2022/09/02	117	90.34	129	90.22	86.50	-12	25,440	-0.05%	大買/大賣/
2022/09/01	166	88.65	132	89.67	88.60	34	23,993	0.14%	大買/大賣/
2022/08/31	137	84.42	215	84.56	90.50	-78	22,015	-0.35%	大買/大賣/
2022/08/30	247	82.44	223	83.03	82.30	24	20,950	0.11%	大買/大賣/
2022/08/29	170	79.23	116	79.49	80.00	54	20,170	0.27%	大買/大賣/
2022/08/26	229	80.14	184	80.40	83.30	45	19,583	0.23%	大買/大賣/
2022/08/25	37	74.72	44	74.90	75.80	-7	18,831	-0.04%
2022/08/24	42	73.23	49	73.36	72.80	-7	18,556	-0.04%
2022/08/23	70	73.42	54	74.21	71.70	16	18,269	0.09%
2022/08/22	47	76.68	42	77.14	74.30	5	17,888	0.03%
2022/08/19	62	79.95	62	80.03	79.60	0	17,592	0.00%
2022/08/18	48	77.81	28	77.44	77.30	20	17,053	0.12%
2022/08/17	32	78.36	33	77.71	78.50	-1	16,700	-0.01%
2022/08/16	54	80.42	52	81.71	77.80	2	16,306	0.01%
2022/08/15	12	81.49	11	79.13	83.90	1	15,725	0.01%
2022/08/12	0	0.00	3	82.53	81.20	-3	15,102	-0.02%
2022/08/11	0	0.00	19	80.91	81.10	-19	15,002	-0.13%
2022/08/10	17	80.48	29	79.85	80.80	-12	14,949	-0.08%
2022/08/09	21	76.66	35	75.78	76.70	-14	14,871	-0.09%
2022/08/08	28	74.99	19	75.09	75.00	9	14,806	0.06%
2022/08/05	0	0.00	4	72.05	73.00	-4	14,739	-0.03%
2022/08/04	8	69.65	5	69.72	70.00	3	14,690	0.02%
2022/08/03	15	74.86	25	76.48	73.00	-10	14,550	-0.07%
2022/08/02	9	74.28	3	75.00	75.40	6	14,465	0.04%
2022/08/01	22	74.62	25	73.82	74.80	-3	14,408	-0.02%
2022/07/29	108	74.97	7	74.56	73.00	101	14,329	0.70%	大買/鉅額交易
2022/07/28	3	72.97	1	73.00	71.00	2	14,173	0.01%
2022/07/27	101	71.09	103	71.09	73.00	-2	14,073	-0.01%	大買/大賣/
2022/07/26	111	72.19	107	72.43	73.30	4	13,268	0.03%	大買/大賣/
2022/07/25	66	69.46	96	69.53	72.80	-30	11,679	-0.26%
2022/07/22	99	64.62	144	64.49	66.20	-45	10,286	-0.44%	大賣/
2022/07/21	27	58.81	19	56.27	60.30	8	9,123	0.09%
2022/07/20	50	53.58	67	54.80	54.90	-17	8,565	-0.20%
2022/07/19	16	51.28	10	51.41	50.90	6	8,248	0.07%
2022/07/18	34	53.23	37	53.12	52.50	-3	8,159	-0.04%
2022/07/15	21	51.92	16	51.75	51.60	5	7,962	0.06%
2022/07/14	54	51.69	53	51.65	51.70	1	7,883	0.01%
2022/07/13	47	52.16	46	51.18	51.00	1	7,705	0.01%
2022/07/12	65	51.50	63	50.69	49.95	2	7,391	0.03%
2022/07/11	61	53.85	63	53.58	53.20	-2	7,151	-0.03%
2022/07/08	43	56.27	85	57.01	54.90	-42	6,933	-0.61%
2022/07/07	105	57.12	55	57.31	57.60	50	6,461	0.77%	大買/
2022/07/06	61	55.81	78	55.94	55.00	-17	5,711	-0.30%
2022/07/05	48	54.97	48	54.48	57.20	0	4,986	0.00%
2022/07/04	24	48.64	32	49.40	52.00	-8	4,338	-0.18%
2022/07/01	13	49.88	5	48.75	47.85	8	4,044	0.20%
2022/06/30	14	47.11	14	47.00	47.75	0	3,730	0.00%
2022/06/29	27	51.78	22	53.02	49.95	5	3,555	0.14%
2022/06/28	77	54.18	77	54.63	55.40	0	3,309	0.00%
2022/06/27	0	0.00	1	54.40	54.60	-1	2,744	-0.04%
2022/06/24	2	48.10	2	47.98	49.70	0	2,530	0.00%
2022/06/23	9	46.19	9	46.54	45.20	0	2,411	0.00%
2022/06/22	1	47.95	1	48.15	47.70	0	2,272	0.00%
2022/06/20	0	0.00	6	43.30	42.50	-6	1,832	-0.33%
2022/06/17	0	0.00	1	44.85	45.60	-1	1,830	-0.05%
2022/06/16	2	47.53	1	47.45	45.70	1	1,869	0.05%
2022/06/08	7.9	51.54	9	52.00	51.20	-1.1	2,097	-0.05%
2022/05/23	5	51.30	5	52.00	51.70	0	2,986	0.00%
2022/05/19	6	51.50	1	51.50	51.60	5	3,044	0.16%
2022/05/18	1	50.80	6	51.48	51.30	-5	3,051	-0.16%
2022/05/13	1	48.00	0	0.00	48.10	1	3,177	0.03%
2022/05/12	0	0.00	1	47.95	47.25	-1	3,235	-0.03%
2022/05/10	0	0.00	2	47.35	47.85	-2	3,355	-0.06%
2022/05/09	0	0.00	8	47.70	47.05	-8	3,521	-0.23%
2022/05/06	2	49.50	8	49.86	50.50	-6	3,561	-0.17%
2022/05/05	2	50.95	2	51.40	51.10	0	3,703	0.00%
2022/05/04	1	49.85	0	0.00	50.00	1	3,761	0.03%
2022/05/03	0	0.00	5	49.70	49.70	-5	3,838	-0.13%
2022/04/29	6	50.19	2	52.75	49.10	4	3,924	0.10%
2022/04/26	4	51.85	0	0.00	51.20	4	4,066	0.10%
2022/04/25	0	0.00	2	52.00	51.30	-2	4,117	-0.05%
2022/04/21	5	55.70	0	0.00	55.80	5	4,348	0.11%
2022/04/18	2	55.85	1	55.50	55.00	1	4,770	0.02%
2022/04/13	0	0.00	1	59.00	59.00	-1	5,027	-0.02%
2022/04/12	5	58.00	5	58.40	57.30	0	5,152	0.00%
2022/04/11	3	59.73	0	0.00	57.70	3	5,250	0.06%
2022/03/30	1	66.40	0	0.00	66.40	1	5,947	0.02%
2022/03/29	0	0.00	4	67.25	67.10	-4	6,206	-0.06%
2022/03/28	0	0.00	10	65.60	66.60	-10	6,521	-0.15%
2022/03/25	8	66.91	16	66.30	66.10	-8	6,649	-0.12%
2022/03/24	10	66.50	1	67.20	67.30	9	6,868	0.13%
2022/03/23	1	65.20	0	0.00	65.10	1	7,190	0.01%
2022/03/21	6	65.73	1	65.90	64.30	5	7,759	0.06%
2022/03/18	5	64.02	0	0.00	64.80	5	7,909	0.06%
2022/03/17	0	0.00	3	61.90	62.70	-3	8,015	-0.04%
2022/03/16	0	0.00	3	59.33	59.80	-3	8,209	-0.04%
2022/03/15	5	59.36	0	0.00	58.50	5	8,592	0.06%
2022/03/11	2	59.60	2	59.80	60.50	0	9,523	0.00%
2022/03/10	0	0.00	3	60.30	60.00	-3	9,740	-0.03%
2022/03/09	3	58.50	0	0.00	57.90	3	10,495	0.03%
2022/03/04	3	65.00	0	0.00	64.00	3	11,737	0.03%
2022/03/03	9	68.18	9	66.97	66.10	0	12,164	0.00%
2022/03/01	2	65.00	4	63.35	65.30	-2	13,377	-0.01%
2022/02/25	0	0.00	1	63.10	62.90	-1	13,710	-0.01%
2022/02/24	3	62.40	4	62.50	61.50	-1	14,277	-0.01%
2022/02/23	1	64.60	0	0.00	64.50	1	14,487	0.01%
2022/02/22	6	64.07	6	64.80	64.30	0	15,252	0.00%
2022/02/17	7	67.30	11	67.64	67.20	-4	17,688	-0.02%
2022/02/16	1	68.30	0	0.00	68.00	1	19,771	0.01%
2022/02/15	0	0.00	1	66.30	65.60	-1	21,772	0.00%
2022/02/14	6	65.00	5	66.00	65.20	1	25,647	0.00%
2022/02/11	2	69.30	3	68.63	68.80	-1	27,111	0.00%
2022/02/10	5	68.52	30	68.54	68.20	-25	27,857	-0.09%
2022/02/09	14	69.44	4	69.20	68.70	10	28,956	0.03%
2022/02/08	6	68.20	6	67.10	68.20	0	30,368	0.00%
2022/02/07	15	65.74	15	64.89	67.00	0	31,122	0.00%
2022/01/26	0	0.00	3	67.27	67.00	-3	31,799	-0.01%
2022/01/25	1	67.10	0	0.00	66.50	1	33,215	0.00%
2022/01/24	3	68.60	1	68.90	69.60	2	34,442	0.01%
2022/01/21	16	71.21	9	70.54	70.40	7	35,072	0.02%
2022/01/20	1	71.10	0	0.00	71.00	1	35,207	0.00%
2022/01/19	0	0.00	1	72.90	72.90	-1	36,607	0.00%
2022/01/18	9	73.98	11.7	74.22	73.20	-2.7	37,018	-0.01%
2022/01/17	6	73.68	3	74.30	73.80	3	37,279	0.01%
2022/01/14	15	71.05	16	71.28	72.10	-1	37,609	0.00%
2022/01/13	8	73.73	8	73.25	73.70	0	38,006	0.00%
2022/01/12	2	74.55	3	74.57	73.50	-1	38,002	0.00%
2022/01/11	8	74.54	7	75.13	74.00	1	37,927	0.00%
2022/01/10	2	78.55	2	79.15	78.80	0	37,725	0.00%
2022/01/07	16	78.53	5	78.62	78.10	11	37,654	0.03%
2022/01/06	1	83.10	4	82.30	82.00	-3	37,509	-0.01%
2022/01/05	2	83.50	0	0.00	83.50	2	37,444	0.01%
2022/01/04	3	86.63	5	87.30	86.00	-2	37,324	-0.01%
2022/01/03	5	87.02	6	87.17	86.40	-1	37,205	0.00%
2021/12/30	23	86.07	21	86.35	85.90	2	37,130	0.01%
2021/12/29	7	87.19	5	86.54	87.40	2	37,075	0.01%
2021/12/28	19	87.58	8	87.90	86.60	11	37,005	0.03%
2021/12/27	15	89.22	16	88.35	89.00	-1	36,847	0.00%
2021/12/24	25	88.20	26	88.41	87.70	-1	36,731	0.00%
2021/12/23	37	89.01	36	88.92	89.40	1	36,479	0.00%
2021/12/22	36	88.67	36	88.90	86.50	0	36,184	0.00%
2021/12/21	4	86.88	4	86.80	86.70	0	35,854	0.00%
2021/12/20	10	85.76	14	86.99	87.80	-4	35,701	-0.01%
2021/12/17	42	86.12	59	86.56	86.30	-17	35,437	-0.05%
2021/12/16	34	90.81	12	89.89	91.20	22	35,077	0.06%
2021/12/15	32	85.58	40	84.19	87.00	-8	34,663	-0.02%
2021/12/14	41	83.78	50	83.56	83.30	-9	34,486	-0.03%
2021/12/13	51	87.19	41	87.30	87.00	10	34,253	0.03%
2021/12/10	24	87.28	21	88.59	86.20	3	34,088	0.01%
2021/12/09	18	90.27	27	90.92	89.20	-9	33,832	-0.03%
2021/12/08	26	90.42	31	91.21	89.00	-5	33,400	-0.01%
2021/12/07	51	92.83	56	92.69	90.20	-5	33,056	-0.02%
2021/12/06	2	89.95	1	90.60	90.00	1	32,385	0.00%
2021/12/03	42	91.81	65	90.83	90.40	-23	32,138	-0.07%
2021/12/02	27	89.36	20	89.54	87.60	7	31,348	0.02%
2021/12/01	54	88.71	24	88.09	89.00	30	30,951	0.10%
2021/11/30	40	86.45	51	87.14	88.30	-11	30,503	-0.04%
2021/11/29	52	81.88	43	81.57	84.00	9	29,973	0.03%
2021/11/26	55	84.84	58	84.85	84.40	-3	29,519	-0.01%
2021/11/25	42	88.12	45	86.80	85.60	-3	28,830	-0.01%
2021/11/24	55	85.93	42	85.82	85.00	13	27,866	0.05%
2021/11/23	35	84.80	32	85.39	85.80	3	27,499	0.01%
2021/11/22	55	90.23	61	90.29	90.50	-6	26,899	-0.02%
2021/11/19	132	91.54	133	91.37	90.50	-1	26,619	0.00%	大買/大賣/
2021/11/18	57	90.62	67	89.69	89.10	-10	25,846	-0.04%
2021/11/17	121	92.52	84	91.41	92.80	37	25,368	0.15%	大買/
2021/11/16	96	91.57	107	90.98	90.70	-11	24,376	-0.05%	大賣/
2021/11/15	50	98.48	59	99.29	94.50	-9	23,355	-0.04%
2021/11/12	96	97.31	90	95.08	99.00	6	21,248	0.03%
2021/11/11	35	95.13	75	94.85	90.00	-40	19,169	-0.21%
2021/11/10	4	89.55	9	89.72	92.50	-5	15,253	-0.03%
2021/11/09	17	80.18	11	80.99	84.10	6	13,734	0.04%
2021/11/08	159	72.18	182	72.68	76.50	-23	12,992	-0.18%	大買/大賣/
2021/11/05	195	70.80	166	70.53	69.60	29	11,841	0.24%	大買/大賣/
2021/11/04	7	70.29	8	70.38	67.20	-1	10,262	-0.01%
2021/11/03	6	68.86	5.2	68.19	71.00	0.8	9,459	0.01%
2021/11/02	19.2	70.54	8.2	68.53	69.00	11	8,675	0.13%
2021/11/01	5.2	65.94	51	66.55	68.30	-45.8	7,207	-0.64%
2021/10/29	0	0.00	28.5	61.05	62.10	-28.5	5,907	-0.48%
2021/10/28	27	58.64	25	58.46	56.50	2	5,203	0.04%
2021/10/27	92	59.85	17	59.36	58.80	75	4,941	1.52%
2021/10/26	26	56.29	28	57.20	58.60	-2	3,605	-0.06%
2021/10/25	4	49.50	10	50.45	53.30	-6	3,185	-0.19%
2021/10/22	28	49.53	38	49.41	48.50	-10	2,943	-0.34%
2021/10/21	10	50.19	5	49.52	49.70	5	2,551	0.20%
2021/10/20	11	45.75	8	44.99	46.65	3	2,086	0.14%
2021/10/19	65	42.45	62	42.53	42.45	3	2,016	0.15%
2021/10/18	2	41.10	0	0.00	42.05	2	2,082	0.10%
2021/10/15	0	0.00	3	40.48	40.75	-3	2,161	-0.14%
2021/10/14	2	39.05	2	39.40	39.30	0	2,261	0.00%
2021/10/13	4	39.33	3	39.52	38.95	1	2,324	0.04%
2021/10/12	2	39.55	0	0.00	40.30	2	2,389	0.08%
2021/10/08	0	0.00	1	41.40	40.45	-1	2,578	-0.04%
2021/10/07	1	40.90	4	40.20	40.90	-3	2,873	-0.10%
2021/10/06	4	40.20	1	39.90	39.35	3	3,229	0.09%
2021/10/05	1	39.45	9	40.21	40.75	-8	3,517	-0.23%
2021/10/04	5	40.39	2	41.40	39.80	3	3,664	0.08%
2021/10/01	2	41.85	2	41.70	41.50	0	3,698	0.00%
2021/09/30	3	43.30	5	43.56	43.35	-2	3,797	-0.05%
2021/09/29	4	43.63	0	0.00	43.30	4	4,094	0.10%
2021/09/28	2	45.60	0	0.00	45.75	2	4,521	0.04%
2021/09/27	2	46.65	2	47.05	46.50	0	4,602	0.00%
2021/09/24	3	46.45	2	46.65	46.45	1	4,661	0.02%
2021/09/23	2	46.25	2	46.90	46.00	0	4,768	0.00%
2021/09/22	6	45.58	9	45.96	45.75	-3	4,914	-0.06%
2021/09/17	5	47.65	4	46.45	47.35	1	4,976	0.02%
2021/09/16	2	46.30	2	46.95	46.00	0	5,054	0.00%
2021/09/15	4	46.43	4	46.83	46.25	0	5,158	0.00%
2021/09/13	5	47.18	2	47.30	47.05	3	5,438	0.06%
2021/09/10	1	47.80	2	47.95	47.50	-1	5,746	-0.02%
2021/09/09	2	47.05	4	47.25	47.40	-2	5,858	-0.03%
2021/09/08	2	47.35	2	47.90	46.80	0	5,913	0.00%
2021/09/07	2	48.10	0	0.00	47.80	2	6,048	0.03%
2021/09/06	2	50.10	0	0.00	48.75	2	6,115	0.03%
2021/09/03	2	51.30	0	0.00	51.20	2	6,139	0.03%
2021/09/02	0	0.00	2	51.20	51.00	-2	6,119	-0.03%
2021/09/01	2	49.35	5	49.74	50.40	-3	6,071	-0.05%
2021/08/31	0	0.00	1	48.60	48.25	-1	6,034	-0.02%
2021/08/30	2	48.45	2	49.00	48.50	0	6,049	0.00%
2021/08/27	2	48.10	0	0.00	48.15	2	6,060	0.03%
2021/08/26	2	48.75	0	0.00	48.25	2	6,076	0.03%
2021/08/25	1	48.85	4	48.25	48.60	-3	6,116	-0.05%
2021/08/24	4	47.63	0	0.00	47.55	4	6,177	0.06%
2021/08/23	0	0.00	4	48.30	48.60	-4	6,231	-0.06%
2021/08/20	4	47.10	0	0.00	46.90	4	6,281	0.06%
2021/08/18	0	0.00	4	48.00	49.05	-4	6,285	-0.06%
2021/08/17	4	48.65	2	49.90	47.15	2	6,291	0.03%
2021/08/16	4	49.93	2	50.10	49.95	2	6,283	0.03%
2021/08/13	2	51.10	4	51.75	51.30	-2	6,283	-0.03%
2021/08/12	2	52.30	22	55.80	51.60	-20	6,284	-0.32%
2021/08/11	27	52.14	3	50.87	50.90	24	6,247	0.38%
2021/08/10	2	50.10	5	50.80	51.00	-3	6,241	-0.05%
2021/08/09	2	51.20	7	51.57	51.00	-5	6,274	-0.08%
2021/08/06	5	53.04	0	0.00	52.10	5	6,286	0.08%
2021/08/04	2	54.40	2	53.90	53.90	0	6,329	0.00%
2021/08/03	4	54.55	4	54.40	54.40	0	6,378	0.00%
2021/08/02	1	53.60	3	54.03	53.70	-2	6,458	-0.03%
2021/07/30	7	55.16	60	55.00	54.00	-53	6,566	-0.81%
2021/07/29	0	0.00	10	58.10	58.00	-10	6,453	-0.15%
2021/07/28	2	55.10	8	56.53	56.50	-6	6,455	-0.09%
2021/07/27	6	60.25	61	58.00	57.60	-55	6,433	-0.85%
2021/07/26	0	0.00	5	60.86	60.90	-5	6,440	-0.08%
2021/07/23	2	60.70	0	0.00	59.90	2	6,422	0.03%
2021/07/22	64	61.92	5	61.48	61.10	59	6,382	0.92%
2021/07/21	3	61.30	1	62.10	59.90	2	6,341	0.03%
2021/07/20	3	60.23	3	61.83	60.80	0	6,311	0.00%
2021/07/19	1	61.50	0	0.00	61.10	1	6,268	0.02%
2021/07/16	1	62.20	1	63.60	62.10	0	6,347	0.00%
2021/07/15	3	63.47	2	64.35	63.30	1	6,303	0.02%
2021/07/14	2	62.65	5	63.40	63.60	-3	6,120	-0.05%
2021/07/13	4	62.70	3	62.87	62.00	1	5,867	0.02%
2021/07/12	84	62.80	2	61.50	62.30	82	5,556	1.48%
2021/07/09	20	60.20	0	0.00	58.90	20	5,363	0.37%
2021/07/08	3	58.13	4	58.60	58.20	-1	5,282	-0.02%
2021/07/07	4	58.75	4	59.65	57.80	0	5,294	0.00%
2021/07/06	5	59.16	3	61.10	58.60	2	5,252	0.04%
2021/07/05	2	62.20	3	61.57	62.40	-1	5,058	-0.02%
2021/07/02	0	0.00	6	55.70	56.80	-6	4,723	-0.13%
2021/07/01	3	54.83	8	55.53	53.80	-5	4,847	-0.10%
2021/06/30	1	56.10	2	56.55	56.60	-1	5,195	-0.02%
2021/06/29	2	56.75	4	56.30	56.60	-2	5,319	-0.04%
2021/06/28	0	0.00	7	56.00	55.00	-7	5,187	-0.13%
2021/06/25	2	56.00	23	56.00	55.80	-21	5,136	-0.41%
2021/06/24	2	55.50	0	0.00	55.40	2	5,093	0.04%
2021/06/23	2	54.10	3	55.33	55.30	-1	5,007	-0.02%
2021/06/22	0	0.00	22	56.63	54.70	-22	4,944	-0.44%
2021/06/21	76	54.61	75	54.69	54.70	1	4,754	0.02%
2021/06/17	40	52.20	44	52.78	53.70	-4	4,415	-0.09%
2021/06/16	26	53.40	23	53.88	52.40	3	4,382	0.07%
2021/06/15	19	51.69	19	51.76	52.30	0	4,254	0.00%
2021/06/11	1	51.70	1	52.00	50.80	0	4,248	0.00%
2021/06/09	2	50.10	0	0.00	50.10	2	4,277	0.05%
2021/06/08	0	0.00	2	50.00	49.55	-2	4,270	-0.05%
2021/06/04	1	50.10	0	0.00	49.85	1	4,258	0.02%
2021/06/02	4	51.23	6	51.02	50.90	-2	4,270	-0.05%
2021/06/01	0	0.00	2	51.60	51.50	-2	4,241	-0.05%
2021/05/31	3	49.50	6	50.40	49.40	-3	4,184	-0.07%
2021/05/28	30	48.07	7	47.96	48.30	23	4,132	0.56%
2021/05/27	1	46.10	0	0.00	46.50	1	4,081	0.02%
2021/05/26	3	45.50	2	45.55	45.70	1	4,075	0.02%
2021/05/25	0	0.00	3	45.63	45.15	-3	4,083	-0.07%
2021/05/24	3	43.50	1	43.40	44.10	2	4,065	0.05%
2021/05/21	1	43.65	0	0.00	43.60	1	4,069	0.02%
2021/05/20	0	0.00	1	44.00	42.55	-1	4,075	-0.02%
2021/05/19	2	43.00	1	43.30	43.40	1	4,066	0.02%
2021/05/18	1	42.10	6	42.77	43.70	-5	4,060	-0.12%
2021/05/17	2	40.05	3	39.93	39.90	-1	4,034	-0.02%
2021/05/14	2	45.25	2	46.35	44.30	0	3,991	0.00%
2021/05/13	3	45.47	2	45.60	44.20	1	3,972	0.03%
2021/05/12	12	46.60	2	49.50	45.60	10	3,959	0.25%
2021/05/11	6	51.20	2	51.30	49.90	4	3,899	0.10%
2021/05/10	1	55.10	9	54.44	54.30	-8	3,857	-0.21%
2021/05/07	8	54.90	10	53.80	54.60	-2	3,782	-0.05%
2021/05/06	3	49.97	0	0.00	50.00	3	3,670	0.08%
2021/05/05	2	51.10	2	52.30	50.10	0	3,669	0.00%
2021/05/04	3	51.00	7	52.76	50.70	-4	3,677	-0.11%
2021/05/03	30	55.21	32	55.53	53.40	-2	3,662	-0.05%
2021/04/29	0	0.00	2	53.60	53.20	-2	3,636	-0.06%
2021/04/28	2	53.60	2	54.50	53.40	0	3,638	0.00%
2021/04/27	4	54.23	1	55.20	54.20	3	3,693	0.08%
2021/04/26	4	56.13	13	56.14	55.70	-9	3,725	-0.24%
2021/04/23	7	55.34	11	55.37	55.50	-4	3,747	-0.11%
2021/04/22	19	56.05	3	55.60	53.70	16	3,932	0.41%
2021/04/21	7	53.83	5	54.28	53.50	2	3,906	0.05%
2021/04/20	4	53.85	5	54.52	54.20	-1	3,946	-0.03%
2021/04/19	4	54.08	0	0.00	53.60	4	3,970	0.10%
2021/04/16	2	55.40	1	56.50	55.00	1	3,954	0.03%
2021/04/15	94	54.38	103	54.93	55.30	-9	3,937	-0.23%	大賣/
2021/04/14	3	53.47	6	54.35	52.80	-3	3,884	-0.08%
2021/04/13	111	56.00	110	56.33	55.10	1	3,931	0.03%	大買/大賣/
2021/04/12	7	55.63	0	0.00	54.50	7	4,055	0.17%
2021/04/09	4	57.70	0	0.00	57.10	4	4,098	0.10%
2021/04/08	1	60.40	7	60.59	59.20	-6	4,093	-0.15%
2021/04/07	18	59.89	21	60.09	59.50	-3	4,033	-0.07%
2021/04/06	12	61.32	11.5	60.90	62.50	0.5	3,880	0.01%
2021/04/01	3	58.13	12	57.33	58.00	-9	3,512	-0.26%
2021/03/31	6	52.52	0	0.00	53.30	6	3,414	0.18%
2021/03/30	1	52.60	1	52.20	52.20	0	3,517	0.00%
2021/03/29	0	0.00	2	52.40	52.70	-2	3,570	-0.06%
2021/03/26	2	51.70	1	52.50	51.70	1	3,621	0.03%
2021/03/25	2	51.00	5	51.00	51.30	-3	3,736	-0.08%
2021/03/24	0	0.00	1	51.40	50.80	-1	4,001	-0.02%
2021/03/23	21	52.13	12	53.91	51.00	9	4,206	0.21%
2021/03/18	0	0.00	1	49.95	49.50	-1	4,226	-0.02%
2021/03/17	2	50.40	1	50.00	50.00	1	4,299	0.02%
2021/03/16	1	51.90	10	51.90	51.90	-9	4,414	-0.20%
2021/03/12	0	0.00	2	47.50	47.50	-2	4,555	-0.04%
2021/03/08	12	47.75	0	0.00	46.95	12	4,931	0.24%
2021/03/05	1	49.00	0	0.00	48.40	1	5,145	0.02%
2021/03/04	5	49.70	0	0.00	49.55	5	5,363	0.09%
2021/02/25	1	51.60	0	0.00	51.60	1	6,156	0.02%
2021/02/23	1	52.20	0	0.00	52.00	1	6,300	0.02%
2021/02/22	1	53.40	0	0.00	53.00	1	6,384	0.02%
2021/01/28	2	53.00	0	0.00	52.80	2	6,271	0.03%
2021/01/27	2	54.60	0	0.00	54.60	2	6,264	0.03%
2021/01/25	2	56.70	0	0.00	56.70	2	6,212	0.03%
2021/01/22	0	0.00	5	57.76	58.10	-5	6,187	-0.08%
2021/01/21	1	57.00	5	55.78	55.40	-4	6,150	-0.07%
2021/01/20	1	57.20	1	58.60	54.80	0	6,264	0.00%
2021/01/19	1	57.70	4	58.00	58.80	-3	6,207	-0.05%
2021/01/18	1	58.40	7	58.50	58.10	-6	6,134	-0.10%
2021/01/15	15	59.41	4.1	59.26	59.50	10.9	6,043	0.18%
2021/01/14	0	0.00	7	57.54	58.00	-7	5,796	-0.12%
2021/01/13	0	0.00	2	55.00	55.60	-2	5,703	-0.04%
2021/01/12	1	52.90	0	0.00	52.10	1	5,639	0.02%
2021/01/08	0	0.00	1	55.30	54.30	-1	5,569	-0.02%
2021/01/07	1	55.20	4	55.25	55.10	-3	5,527	-0.05%
2021/01/06	0	0.00	4	56.65	55.60	-4	5,479	-0.07%
2021/01/05	10.1	58.67	3	59.60	59.10	7.1	5,361	0.13%
2021/01/04	0	0.00	2	58.70	58.70	-2	5,175	-0.04%
2020/12/31	2	53.45	8	53.60	53.40	-6	5,031	-0.12%
2020/12/30	5	51.68	0	0.00	51.80	5	4,927	0.10%
2020/12/29	1	51.00	0	0.00	50.40	1	4,872	0.02%
2020/12/28	9	52.16	0	0.00	52.00	9	4,815	0.19%
2020/12/25	6	52.98	2	53.00	51.90	4	4,769	0.08%
2020/12/24	10	56.10	9	56.43	54.90	1	4,640	0.02%
2020/12/23	2	57.95	1	58.00	58.20	1	4,523	0.02%
2020/12/22	4	57.98	4	59.73	56.80	0	4,477	0.00%
2020/12/21	16	58.78	2	59.50	59.30	14	4,403	0.32%
2020/12/18	4	58.73	8	59.50	60.80	-4	4,270	-0.09%
2020/12/17	1	56.70	2	54.50	56.90	-1	3,997	-0.03%
2020/12/16	4	52.35	0	0.00	51.80	4	3,794	0.11%
2020/12/15	0	0.00	1	52.50	50.70	-1	3,776	-0.03%
2020/12/14	0	0.00	2	51.90	52.50	-2	3,732	-0.05%
2020/12/11	4	52.80	5	51.84	51.50	-1	3,725	-0.03%
2020/12/10	3	53.30	1	55.10	53.30	2	3,682	0.05%
2020/12/09	0	0.00	4	53.18	54.30	-4	3,571	-0.11%
2020/12/08	4	49.33	0	49.40	49.45	4	3,418	0.12%
2020/12/07	3	49.00	1.1	48.54	48.40	1.9	3,394	0.06%
2020/12/04	1.1	50.68	1	51.20	50.80	0.1	3,319	0.00%
2020/12/03	7	50.73	2	51.00	49.60	5	3,261	0.15%
2020/12/02	6	52.33	1	52.00	51.60	5	3,201	0.16%
2020/12/01	5	50.87	0	0.00	53.50	5	3,064	0.16%
2020/11/30	1	51.20	20	49.36	49.80	-19	2,844	-0.67%
2020/11/27	6	50.41	1	51.50	49.80	5	2,641	0.19%
2020/11/26	15	48.61	22.2	47.93	51.00	-7.2	2,450	-0.29%
2020/11/25	2	45.00	4	45.19	46.40	-2	2,186	-0.09%
2020/11/20	6	41.19	1	41.95	40.40	5	1,972	0.25%
2020/11/19	1	39.75	5	40.18	41.00	-4	1,935	-0.21%
2020/11/18	1	37.70	0	0.00	38.30	1	1,994	0.05%
2020/11/13	2	37.33	0	0.00	37.50	2	2,399	0.08%
2020/11/12	1	37.60	1	37.50	37.60	0	2,405	0.00%
2020/11/10	4	37.90	0	0.00	37.60	4	2,437	0.16%
2020/11/09	1	38.00	0	0.00	38.00	1	2,466	0.04%
2020/11/06	1	38.75	0	0.00	37.80	1	2,517	0.04%
2020/11/02	1	36.40	0	0.00	36.75	1	2,786	0.04%
2020/10/30	5	38.20	0	0.00	37.40	5	3,059	0.16%
2020/10/29	2	39.03	0	0.00	39.00	2	3,311	0.06%
2020/10/28	10	41.10	27	40.80	40.50	-17	3,322	-0.51%
2020/10/26	0	0.00	1	35.35	35.05	-1	3,516	-0.03%
2020/10/22	0	0.00	1	35.40	35.20	-1	3,744	-0.03%
2020/10/21	5	35.80	1	36.40	35.80	4	3,856	0.10%
2020/10/19	1	35.25	0	0.00	35.05	1	4,378	0.02%
2020/10/15	0	0.00	2	36.15	35.90	-2	4,455	-0.04%
2020/10/05	5	35.90	10	35.75	35.90	-5	5,062	-0.10%
2020/09/29	12	36.92	0	0.00	36.25	12	5,710	0.21%
2020/09/28	11	35.98	0	0.00	37.00	11	5,825	0.19%
2020/09/21	0	0.00	1	39.75	39.50	-1	6,543	-0.02%
2020/09/17	1	39.65	0	0.00	39.00	1	6,903	0.01%
2020/09/16	0	0.00	1	38.85	39.00	-1	6,916	-0.01%
2020/09/15	1	40.25	2	39.95	39.85	-1	6,921	-0.01%
2020/09/14	2	40.45	4	40.31	40.80	-2	6,985	-0.03%
2020/09/11	5	39.26	2	39.20	39.30	3	6,913	0.04%
2020/09/04	0	0.00	15	39.01	39.05	-15	6,802	-0.22%
2020/09/03	1	39.85	4	40.43	39.50	-3	6,777	-0.04%
2020/09/02	1	39.25	0	0.00	39.70	1	6,763	0.01%
2020/09/01	12	40.93	0	0.00	40.60	12	6,730	0.18%
2020/08/31	0	0.00	1	41.30	41.40	-1	6,693	-0.01%
2020/08/28	0	0.00	3	40.00	39.70	-3	6,649	-0.05%
2020/08/27	2	40.60	6	40.35	40.00	-4	6,621	-0.06%
2020/08/26	1	40.55	0	0.00	40.55	1	6,565	0.02%
2020/08/25	3	42.67	2	42.33	41.75	1	6,490	0.02%
2020/08/24	10	43.00	4	41.99	42.00	6	6,410	0.09%
2020/08/21	9	40.40	17	42.43	43.45	-8	6,253	-0.13%
2020/08/20	3	38.95	6	38.81	39.50	-3	6,045	-0.05%
2020/08/19	3	37.02	5	37.80	38.95	-2	5,910	-0.03%
2020/08/18	0	0.00	1	37.20	37.05	-1	5,867	-0.02%
2020/08/17	3	37.43	2	37.20	37.00	1	5,879	0.02%
2020/08/14	3	36.82	2	36.78	37.20	1	5,885	0.02%
2020/08/13	2	37.30	2	37.43	36.70	0	5,872	0.00%
2020/08/12	2	37.50	4	37.43	37.60	-2	5,851	-0.03%
2020/08/11	1	37.75	4	36.83	36.60	-3	5,804	-0.05%
2020/08/10	2	37.80	2	37.70	37.70	0	5,759	0.00%
2020/08/07	3	39.00	4	38.41	38.25	-1	5,724	-0.02%
2020/08/06	9	40.65	4	41.39	39.80	5	5,623	0.09%
2020/08/05	16	42.12	43	41.78	41.10	-27	5,510	-0.49%
2020/08/04	33	41.00	9	40.58	40.45	24	5,238	0.46%
2020/08/03	2	38.63	1	38.60	38.50	1	4,970	0.02%
2020/07/31	13	38.82	16	39.23	38.80	-3	4,931	-0.06%
2020/07/30	8	38.32	7	38.74	38.75	1	4,844	0.02%
2020/07/29	0	0.00	11	34.15	35.80	-11	4,588	-0.24%
2020/07/28	4	35.68	6	35.26	33.40	-2	4,540	-0.04%
2020/07/27	14	38.01	8	38.13	36.75	6	4,396	0.14%
2020/07/24	10	39.36	5	39.08	38.00	5	4,291	0.12%
2020/07/23	10	38.70	8	38.91	38.80	2	3,973	0.05%
2020/07/22	6	37.64	6	37.78	37.10	0	3,776	0.00%
2020/07/21	0	0.00	4	37.08	37.30	-4	3,756	-0.11%
2020/07/20	6	37.46	0	0.00	36.60	6	3,729	0.16%
2020/07/17	1	36.90	5	37.55	37.70	-4	3,658	-0.11%
2020/07/16	12	37.13	5	37.25	36.35	7	3,579	0.20%
2020/07/15	4	37.88	2	38.85	36.20	2	3,538	0.06%
2020/07/14	2	37.28	3	37.62	37.55	-1	3,484	-0.03%
2020/07/13	20	39.22	2	39.10	38.10	18	3,500	0.51%
2020/07/10	4	38.28	3	38.45	37.85	1	3,462	0.03%
2020/07/09	9	40.13	12	39.78	39.20	-3	3,373	-0.09%
2020/07/08	5	36.40	10	37.68	38.10	-5	3,048	-0.16%
2020/07/06	10	37.38	0	0.00	37.35	10	2,653	0.38%
2020/07/03	4	37.83	7	38.09	37.00	-3	2,525	-0.12%
2020/07/02	7	33.67	6	34.18	36.35	1	2,271	0.04%
2020/07/01	3	32.83	2	33.38	33.05	1	2,133	0.05%
2020/06/30	5	33.53	12	33.57	33.55	-7	2,057	-0.34%
2020/06/29	7	31.64	0	0.00	32.55	7	1,863	0.38%
2020/06/23	0	0.00	1	26.40	26.95	-1	1,477	-0.07%
2020/06/22	1	26.10	1	26.00	26.30	0	1,457	0.00%
2020/06/17	2	27.55	0	0.00	27.50	2	1,307	0.15%
2020/06/08	5	30.00	0	0.00	29.95	5	1,375	0.36%
2020/06/03	0	0.00	1	29.85	29.85	-1	1,384	-0.07%
2020/05/29	1	29.20	0	0.00	28.95	1	1,392	0.07%
2020/05/14	0	0.00	2	28.63	28.25	-2	1,306	-0.15%
2020/05/11	2	30.25	0	0.00	29.80	2	1,292	0.15%
2020/05/06	5	30.45	0	0.00	30.05	5	1,277	0.39%
2020/04/27	0	0.00	2	31.98	32.00	-2	1,273	-0.16%
2020/04/24	0	0.00	1	32.15	32.00	-1	1,255	-0.08%
2020/04/23	0	0.00	1	31.00	31.00	-1	1,235	-0.08%
2020/04/22	1	30.70	0	0.00	31.20	1	1,229	0.08%
2020/04/17	2	30.18	1	30.50	30.45	1	1,236	0.08%
2020/04/16	1	30.00	0	0.00	30.45	1	1,173	0.09%
2020/04/13	1	24.70	0	0.00	25.00	1	1,069	0.09%
2020/04/10	0	0.00	4	24.04	24.20	-4	1,075	-0.37%
2020/04/09	4	24.00	0	0.00	24.45	4	1,094	0.37%
2020/04/07	0	0.00	10	20.50	20.80	-10	1,088	-0.92%
2020/03/30	0	0.00	5	18.50	19.30	-5	1,207	-0.41%
2020/03/20	0	0.00	1	18.20	18.00	-1	1,626	-0.06%
2020/03/17	0	0.00	3	19.50	19.75	-3	1,638	-0.18%
2020/03/16	1	22.00	2	20.00	20.00	-1	1,633	-0.06%
2020/03/13	10	21.35	0	0.00	21.95	10	1,617	0.62%
2020/03/11	3	27.10	0	0.00	26.20	3	1,572	0.19%
2020/03/03	0	0.00	2	28.90	28.80	-2	1,536	-0.13%
2020/02/24	0	0.00	1	30.30	30.10	-1	1,563	-0.06%
2020/02/20	0	0.00	4	30.94	30.50	-4	1,570	-0.25%
2020/02/19	107	31.01	104	31.02	30.75	3	1,568	0.19%	大買/大賣/
2020/02/18	0	0.00	2	30.73	30.75	-2	1,561	-0.13%
2020/02/17	1	30.30	0	0.00	30.40	1	1,560	0.06%
2020/02/14	1	30.70	3	30.77	30.65	-2	1,562	-0.13%
2020/02/13	5	30.65	0	0.00	30.70	5	1,564	0.32%
2020/02/12	1	30.60	0	0.00	30.65	1	1,555	0.06%
2020/01/30	5	32.10	3	32.10	32.10	2	1,486	0.13%
2020/01/17	141	35.97	146	36.14	35.70	-5	1,461	-0.34%	大買/大賣/
2020/01/13	0	0.00	2	34.83	36.10	-2	1,425	-0.14%
2020/01/10	2	34.00	0	0.00	33.75	2	1,391	0.14%
2020/01/06	10	34.40	0	0.00	34.60	10	1,390	0.72%
2020/01/02	0	0.00	2	36.35	36.35	-2	1,354	-0.15%
2019/12/31	2	36.15	3	36.12	35.85	-1	1,334	-0.07%
2019/12/30	7	35.86	1	35.90	35.65	6	1,337	0.45%
2019/12/27	1	35.75	0	0.00	35.25	1	1,316	0.08%
2019/12/25	0	0.00	1	36.45	36.60	-1	1,265	-0.08%
2019/12/23	5	36.66	3	36.65	36.05	2	1,197	0.17%
2019/12/20	1	35.20	0	0.00	34.60	1	1,052	0.10%
2019/12/18	0	0.00	3	33.30	33.30	-3	1,075	-0.28%
2019/12/17	3	34.50	0	0.00	33.30	3	1,122	0.27%
2019/12/16	1	32.80	1	33.30	33.40	0	1,046	0.00%
2019/12/12	63	33.19	63	33.33	32.25	0	1,031	0.00%
2019/12/03	0	0.00	10	31.90	32.35	-10	1,171	-0.85%
2019/11/28	0	0.00	10	32.55	32.15	-10	1,207	-0.83%
2019/11/21	26	33.92	6	33.83	33.45	20	1,190	1.68%
2019/11/14	0	0.00	5	31.55	31.30	-5	1,131	-0.44%
2019/11/12	0	0.00	5	31.80	31.70	-5	1,150	-0.43%
2019/11/01	0	0.00	1	32.85	32.85	-1	1,206	-0.08%
2019/10/31	0	0.00	10	32.50	32.45	-10	1,209	-0.83%
2019/10/29	10	33.20	0	0.00	33.15	10	1,214	0.82%
2019/10/25	1	34.05	0	0.00	34.05	1	1,251	0.08%
2019/10/24	3	35.05	0	0.00	34.75	3	1,317	0.23%
2019/10/23	137	34.88	134	35.00	34.90	3	1,391	0.22%	大買/大賣/
2019/10/22	0	0.00	2	34.45	34.40	-2	1,381	-0.14%
2019/10/21	1	34.60	4	34.25	34.70	-3	1,384	-0.22%
2019/10/18	4	34.70	0	0.00	34.35	4	1,391	0.29%
2019/10/17	5	34.00	0	0.00	34.35	5	1,381	0.36%
2019/10/15	127	33.97	127	34.08	33.60	0	1,390	0.00%	大買/大賣/
2019/10/09	0	0.00	5	33.70	33.40	-5	1,402	-0.36%
2019/10/08	0	0.00	8	34.21	33.75	-8	1,409	-0.57%
2019/10/07	66	34.93	58	34.97	34.15	8	1,409	0.57%
2019/10/04	231	34.75	230	34.93	34.40	1	1,406	0.07%	大買/大賣/
2019/09/23	3	37.03	1	36.30	36.30	2	1,430	0.14%
2019/09/20	90	34.44	92	34.48	35.30	-2	1,372	-0.15%
2019/09/19	11	33.89	11	34.04	33.80	0	1,325	0.00%
2019/09/18	107.2	34.46	106	34.62	33.80	1.2	1,350	0.09%	大買/大賣/
2019/09/16	0	0.00	1	33.45	33.50	-1	1,489	-0.07%
2019/09/11	0	0.00	5	34.50	34.20	-5	1,694	-0.30%
2019/09/10	0	0.00	10	34.00	33.60	-10	1,714	-0.58%
2019/09/09	1	36.30	0	0.00	34.60	1	1,740	0.06%
2019/09/06	0	0.00	10	33.94	33.95	-10	1,717	-0.58%
2019/09/05	47	32.60	48	32.75	32.45	-1	1,695	-0.06%
2019/09/03	219	33.23	213	33.26	32.60	6	1,786	0.34%	大買/大賣/
2019/09/02	110	32.50	110	32.60	32.50	0	1,776	0.00%	大買/大賣/
2019/08/29	0	0.00	3	31.85	31.70	-3	1,791	-0.17%
2019/08/28	160	32.16	159	32.31	31.90	1	1,795	0.06%	大買/大賣/
2019/08/23	142	32.45	142	32.62	32.50	0	1,817	0.00%	大買/大賣/
2019/08/15	1	31.05	6	31.13	31.05	-5	1,885	-0.27%
2019/08/08	0	0.00	1	31.80	31.60	-1	2,048	-0.05%
2019/08/07	0	0.00	40	32.10	31.15	-40	2,113	-1.89%
2019/08/02	5	34.40	0	0.00	34.40	5	2,159	0.23%
2019/07/30	10	35.63	0	0.00	35.20	10	2,272	0.44%
2019/07/29	5	36.65	0	0.00	36.55	5	2,261	0.22%
2019/07/26	8	37.27	5	37.40	37.00	3	2,259	0.13%
2019/07/25	153	35.76	156	35.90	36.80	-3	2,221	-0.14%	大買/大賣/
2019/07/23	149	35.71	150	35.77	35.15	-1	2,171	-0.05%	大買/大賣/
2019/07/22	150	35.47	150	35.62	35.30	0	2,225	0.00%	大買/大賣/
2019/07/12	1	34.90	0	0.00	34.85	1	2,302	0.04%
2019/07/08	5	35.30	0	0.00	35.30	5	2,476	0.20%
2019/07/03	5	36.30	0	0.00	36.30	5	2,546	0.20%
2019/07/02	0	0.00	10	36.40	37.25	-10	2,579	-0.39%
2019/07/01	1	36.30	0	0.00	36.00	1	2,576	0.04%
2019/06/28	0	0.00	1	35.50	35.50	-1	2,591	-0.04%
2019/06/27	1	36.30	0	0.00	35.75	1	2,614	0.04%
2019/06/24	10	35.05	0	0.00	34.90	10	2,724	0.37%
2019/06/21	15	37.83	10	39.36	35.85	5	2,762	0.18%
2019/06/20	0	0.00	6	38.43	38.35	-6	2,697	-0.22%
2019/06/19	33	37.85	48	38.22	38.60	-15	2,773	-0.54%
2019/06/14	0	0.00	5	34.95	34.90	-5	2,905	-0.17%
2019/06/13	5	33.50	0	0.00	33.50	5	2,984	0.17%
2019/06/12	0	0.00	13	33.75	34.00	-13	3,264	-0.40%
2019/06/11	226	33.04	219	33.18	32.60	7	3,391	0.21%	大買/大賣/
2019/06/05	1	32.20	3	32.53	32.05	-2	3,449	-0.06%
2019/06/04	2	32.38	0	0.00	31.80	2	3,471	0.06%
2019/06/03	0	0.00	2	32.00	32.05	-2	3,513	-0.06%
2019/05/29	2	32.20	0	0.00	31.70	2	3,565	0.06%
2019/05/23	0	0.00	0	32.35	32.50	0	3,594	0.00%
2019/05/21	5	33.41	0	0.00	34.20	5	3,672	0.14%
2019/05/20	1	33.30	5	35.20	33.10	-4	3,733	-0.11%
2019/05/17	0	0.00	4	32.50	32.35	-4	3,741	-0.11%
2019/05/16	5	35.11	0	0.00	33.05	5	3,755	0.13%
2019/05/15	0	0.00	6	33.40	34.65	-6	3,702	-0.16%
2019/05/14	1	31.80	0	0.00	31.50	1	3,656	0.03%
2019/05/13	5	31.90	1	32.80	31.00	4	3,653	0.11%
2019/05/09	5	33.50	0	0.00	33.10	5	3,640	0.14%
2019/05/08	10	35.50	0	0.00	34.95	10	3,625	0.28%
2019/05/07	20	37.65	0	0.00	37.35	20	3,632	0.55%
2019/05/06	2	38.45	0.5	38.10	38.10	1.5	3,626	0.04%
2019/05/02	139	39.16	139	39.07	39.55	0	3,618	0.00%	大買/大賣/
2019/04/29	13	38.37	13	38.20	38.00	0	3,623	0.00%
2019/04/26	4	39.80	0	0.00	39.00	4	3,619	0.11%
2019/04/24	0	0.00	1	38.75	38.60	-1	3,593	-0.03%
2019/04/23	0	0.00	2	39.20	39.20	-2	3,578	-0.06%
2019/04/22	0	0.00	6	39.31	39.20	-6	3,576	-0.17%
2019/04/19	5	38.69	6	38.77	38.95	-1	3,575	-0.03%
2019/04/18	21	38.56	8	38.99	38.10	13	3,560	0.37%
2019/04/17	7	41.50	7	41.00	40.00	0	3,536	0.00%
2019/04/16	2	40.75	0	0.00	41.00	2	3,458	0.06%
2019/04/15	122	39.57	112	39.73	39.10	10	3,406	0.29%	大買/大賣/
2019/04/10	8	39.60	10	39.51	39.10	-2	3,375	-0.06%
2019/04/08	1	39.55	0	0.00	39.55	1	3,337	0.03%
2019/03/29	0	0.00	10	39.30	39.90	-10	3,323	-0.30%
2019/03/28	0	0.00	2	39.25	39.00	-2	3,292	-0.06%
2019/03/27	3	39.63	1	40.00	40.00	2	3,279	0.06%
2019/03/26	0	0.00	3	39.00	39.50	-3	3,166	-0.09%
2019/03/25	7	36.85	0	0.00	36.55	7	3,088	0.23%
2019/03/22	2	38.00	8	38.78	37.70	-6	3,061	-0.20%
2019/03/21	9	38.09	1	38.10	38.10	8	2,988	0.27%
2019/03/20	0	0.00	9	38.42	38.10	-9	3,078	-0.29%
2019/03/19	16	38.51	14	37.70	37.35	2	3,027	0.07%
2019/03/18	8	36.77	8	36.94	38.50	0	2,779	0.00%
2019/03/15	3	34.50	3	35.03	35.00	0	2,672	0.00%
2019/03/14	8	33.00	0	0.00	33.85	8	2,396	0.33%
2019/03/13	0	0.00	1	29.00	30.80	-1	2,243	-0.04%
2019/03/06	8	29.05	35	29.19	29.25	-27	2,313	-1.17%
2019/03/05	2	28.05	0	0.00	28.20	2	2,290	0.09%
2019/03/04	6	28.47	0	0.00	28.20	6	2,321	0.26%
2019/02/27	9	27.80	9	28.00	28.35	0	2,407	0.00%
2019/02/26	0	0.00	1	28.40	28.35	-1	2,544	-0.04%
2019/02/25	0	0.00	1	28.75	28.65	-1	2,641	-0.04%
2019/02/21	8	29.00	8	28.95	29.00	0	2,629	0.00%
2019/02/20	2	29.13	1	28.55	28.35	1	2,579	0.04%
2019/02/19	0	0.00	1	29.25	29.10	-1	2,560	-0.04%
2019/02/18	10	26.90	10	27.40	27.95	0	2,494	0.00%
2019/02/15	193	26.65	193	26.78	26.50	0	2,468	0.00%	大買/大賣/
2019/02/13	1	26.50	0	0.00	26.25	1	2,614	0.04%
2019/02/12	1	27.10	1	26.75	26.80	0	2,610	0.00%
2019/01/28	150	25.47	156	25.66	25.85	-6	2,649	-0.23%	大買/大賣/
2019/01/25	0	0.00	1	25.05	25.05	-1	2,623	-0.04%
2019/01/21	4	24.10	1	24.60	24.60	3	2,673	0.11%
2019/01/17	1	24.40	0	0.00	23.80	1	2,719	0.04%
2019/01/14	0	0.00	1	24.65	24.70	-1	2,730	-0.04%
2019/01/08	2	24.65	0	0.00	24.65	2	2,779	0.07%
2019/01/03	3	25.40	0	0.00	25.20	3	2,846	0.11%
2019/01/02	5	25.80	1	25.80	25.95	4	2,864	0.14%
2018/12/26	19	28.18	25	28.30	26.90	-6	2,945	-0.20%
2018/12/25	7	27.89	0	0.00	27.70	7	2,948	0.24%
2018/12/22	0	0.00	10	27.30	27.00	-10	2,880	-0.35%
2018/12/20	10	26.25	1	26.45	27.95	9	2,906	0.31%
2018/12/13	10	28.55	51	29.23	28.85	-41	3,134	-1.31%
2018/12/12	10	27.70	10	27.40	27.75	0	3,085	0.00%
2018/12/03	1	29.00	0	0.00	29.20	1	3,080	0.03%
2018/11/29	0	0.00	1	28.75	28.40	-1	3,068	-0.03%
2018/11/28	1	27.40	0	0.00	27.40	1	3,029	0.03%
2018/11/27	0	0.00	1	27.00	27.00	-1	3,120	-0.03%
2018/11/26	5	26.45	26	26.38	26.80	-21	3,227	-0.65%
2018/11/23	11	27.00	3	28.43	25.85	8	3,178	0.25%
2018/11/22	18	26.68	24	26.41	26.70	-6	3,106	-0.19%
2018/11/21	157	24.01	147	24.07	24.30	10	3,016	0.33%	大買/大賣/
2018/11/20	12	23.60	0	0.00	23.55	12	3,002	0.40%
2018/11/16	0	0.00	2	24.45	23.95	-2	3,064	-0.07%
2018/11/15	2	23.60	0	0.00	23.70	2	3,118	0.06%
2018/11/13	15	25.27	6	24.72	24.90	9	3,087	0.29%
2018/11/12	6	23.99	8	24.04	24.65	-2	3,018	-0.07%
2018/11/09	2	22.20	2	22.63	22.75	0	2,973	0.00%
2018/11/08	2	23.78	6	23.61	22.35	-4	2,995	-0.13%
2018/11/06	1	20.80	0	0.00	20.50	1	3,039	0.03%
2018/11/02	1	21.45	0	0.00	21.30	1	3,138	0.03%
2018/10/31	173	19.86	173	19.87	20.20	0	3,126	0.00%	大買/大賣/
2018/10/22	131	23.19	132	23.32	23.05	-1	3,188	-0.03%	大買/大賣/
2018/10/19	0	0.00	1	22.35	22.45	-1	3,193	-0.03%
2018/10/18	0	0.00	2	23.80	23.10	-2	3,213	-0.06%
2018/10/17	0	0.00	4	24.45	24.00	-4	3,240	-0.12%
2018/10/15	3	25.48	2	25.33	24.90	1	3,356	0.03%
2018/10/12	2	24.50	1	24.75	24.60	1	3,387	0.03%
2018/10/09	1	27.25	0	0.00	27.20	1	3,417	0.03%
2018/10/08	22	29.08	1	29.55	28.90	21	3,448	0.61%
2018/10/05	1	28.50	0	0.00	28.75	1	3,464	0.03%
2018/10/04	1	31.00	0	0.00	30.85	1	3,488	0.03%
2018/10/02	1	35.20	0	0.00	35.00	1	3,755	0.03%
2018/09/28	1	35.60	7	35.65	35.75	-6	3,978	-0.15%
2018/09/27	17	36.51	0	0.00	36.10	17	4,132	0.41%
2018/09/26	286	38.01	283	38.12	37.00	3	4,340	0.07%	大買/大賣/
2018/09/19	0	0.00	1	38.30	38.05	-1	5,237	-0.02%
2018/09/18	0	0.00	5	36.75	37.35	-5	5,270	-0.09%
2018/09/17	5	36.25	0	0.00	36.20	5	5,414	0.09%
2018/09/12	0	0.00	2	35.20	35.20	-2	6,269	-0.03%
2018/09/10	0	0.00	2	35.43	35.00	-2	6,919	-0.03%
2018/09/07	0	0.00	1	36.85	37.05	-1	7,192	-0.01%
2018/09/06	3	38.70	2	38.30	38.35	1	7,280	0.01%
2018/09/05	1	39.35	1	38.30	38.15	0	7,641	0.00%
2018/09/04	0	0.00	1	39.05	38.40	-1	7,816	-0.01%
2018/09/03	4	39.11	2	38.03	37.40	2	7,856	0.03%
2018/08/31	4	38.44	3	38.97	39.90	1	7,891	0.01%
2018/08/30	1	36.75	1	36.95	36.90	0	7,861	0.00%
2018/08/29	99	35.04	105	35.33	36.50	-6	7,909	-0.08%	大賣/
2018/08/28	5	35.15	0	0.00	35.00	5	8,048	0.06%
2018/08/27	41	34.99	44	35.27	35.60	-3	8,131	-0.04%
2018/08/24	3	34.50	0	0.00	34.50	3	8,175	0.04%
2018/08/23	15	36.47	12	36.68	35.30	3	8,274	0.04%
2018/08/22	243	35.15	243	35.25	36.35	0	8,297	0.00%	大買/大賣/
2018/08/16	0	0.00	1	35.70	35.90	-1	8,317	-0.01%
2018/08/15	2	35.98	1	36.40	35.45	1	8,315	0.01%
2018/08/13	0	0.00	1	36.40	35.15	-1	8,494	-0.01%
2018/08/10	2	39.80	4	39.15	38.70	-2	8,575	-0.02%
2018/08/06	0	0.00	2	42.15	40.90	-2	9,252	-0.02%
2018/08/03	5	43.00	0	0.00	43.40	5	9,304	0.05%
2018/08/02	0	0.00	1	43.80	42.35	-1	9,410	-0.01%
2018/07/31	2	44.70	0	0.00	45.60	2	9,520	0.02%
2018/07/30	10	45.20	2	45.20	45.15	8	9,620	0.08%
2018/07/27	0	0.00	2	46.60	46.50	-2	9,793	-0.02%
2018/07/25	127	48.21	128	48.41	47.00	-1	10,381	-0.01%	大買/大賣/
2018/07/24	2	47.45	0	0.00	47.60	2	10,379	0.02%
2018/07/23	1	47.35	2	46.88	47.15	-1	10,464	-0.01%
2018/07/20	2	46.00	1	45.10	45.20	1	10,498	0.01%
2018/07/19	1	45.15	0	0.00	45.00	1	10,644	0.01%
2018/07/17	2	47.50	1	47.45	47.25	1	10,883	0.01%
2018/07/16	5	48.59	2	48.35	48.00	3	11,280	0.03%
2018/07/13	5	48.30	1	48.20	48.20	4	11,245	0.04%
2018/07/12	2	48.00	2	48.18	47.95	0	11,567	0.00%
2018/07/11	4	48.25	2	48.90	48.10	2	11,705	0.02%
2018/07/10	5	45.00	4	45.29	45.60	1	11,634	0.01%
2018/07/09	1	47.55	11	48.11	47.50	-10	11,760	-0.09%
2018/07/06	3	46.73	3	46.65	48.55	0	11,839	0.00%
2018/07/05	4	48.10	6	48.07	47.75	-2	11,778	-0.02%
2018/07/04	18	51.00	4	50.25	49.00	14	11,826	0.12%
2018/07/03	1	52.10	2	51.00	50.00	-1	11,863	-0.01%
2018/07/02	16	53.62	18	54.21	51.40	-2	11,591	-0.02%
2018/06/29	5	48.97	4	48.95	50.40	1	11,188	0.01%
2018/06/28	2	46.80	1	46.50	45.85	1	10,976	0.01%
2018/06/27	2	47.48	12	47.63	47.70	-10	10,885	-0.09%
2018/06/26	2	46.80	4	45.86	47.50	-2	10,755	-0.02%
2018/06/25	4	44.16	3	47.83	44.50	1	10,586	0.01%
2018/06/22	2	50.13	3	51.07	49.00	-1	10,353	-0.01%
2018/06/21	2	50.30	3	49.73	50.10	-1	10,077	-0.01%
2018/06/20	1	46.50	7	45.86	46.10	-6	9,813	-0.06%
2018/06/19	7	46.93	4.3	46.90	47.15	2.7	9,495	0.03%
2018/06/15	12	41.43	4	42.90	42.90	8	9,375	0.09%
2018/06/14	1	40.00	8	39.96	40.15	-7	9,233	-0.08%
2018/06/13	68	41.80	60	41.26	39.00	8	9,282	0.09%
2018/06/12	1	39.85	1	40.35	39.35	0	9,006	0.00%
2018/06/11	2	37.03	12	37.50	37.65	-10	9,064	-0.11%
2018/06/08	33	35.96	27	36.45	35.95	6	9,002	0.07%
2018/06/07	149	38.94	157	38.78	37.45	-8	8,910	-0.09%	大買/大賣/
2018/06/06	66	38.82	63	38.75	38.55	3	8,907	0.03%
2018/06/05	8	38.46	1	40.20	38.20	7	8,871	0.08%
2018/06/04	1	42.35	6	41.23	42.30	-5	8,700	-0.06%
2018/06/01	1	39.45	0	0.00	38.80	1	8,669	0.01%
2018/05/31	6	39.50	1	39.00	39.45	5	8,675	0.06%
2018/05/30	1	38.70	0	0.00	38.70	1	8,661	0.01%
2018/05/29	6	36.92	3	37.00	37.50	3	8,673	0.03%
2018/05/28	0	0.00	14	35.00	35.00	-14	8,672	-0.16%
2018/05/25	5	35.12	0	0.00	34.80	5	8,726	0.06%
2018/05/24	5	34.10	6	34.77	34.90	-1	8,796	-0.01%
2018/05/23	0	0.00	4	35.28	35.50	-4	8,985	-0.04%
2018/05/22	3	36.95	10	35.80	35.80	-7	9,216	-0.08%
2018/05/21	5	37.00	16	36.94	37.00	-11	9,236	-0.12%
2018/05/18	18	35.37	12	35.42	35.60	6	9,168	0.07%
2018/05/17	28	35.99	68	36.48	36.60	-40	9,229	-0.43%
2018/05/16	25	34.58	10	35.18	33.80	15	9,069	0.17%
2018/05/15	1	36.50	10	36.50	36.50	-9	8,844	-0.10%
2018/05/14	275	31.02	290	31.35	33.20	-15	8,863	-0.17%	大買/大賣/
2018/05/11	11	30.75	25	30.25	30.20	-14	8,709	-0.16%
2018/05/10	13	30.11	25	30.81	30.15	-12	8,637	-0.14%
2018/05/09	10	31.31	42	31.74	31.00	-32	8,554	-0.37%
2018/05/08	165	31.93	125	31.81	30.90	40	8,544	0.47%	大買/大賣/
2018/05/07	6	31.36	9	32.21	31.00	-3	8,596	-0.03%
2018/05/04	48	31.71	34	31.35	31.10	14	8,574	0.16%
2018/05/03	40	32.35	60	32.60	31.90	-20	8,483	-0.24%
2018/05/02	74	33.34	36	31.29	30.90	38	8,397	0.45%
2018/04/30	0	0.00	22	33.95	33.95	-22	8,158	-0.27%
2018/04/27	35	29.96	64	30.01	30.90	-29	8,131	-0.36%
2018/04/26	51	28.54	49	29.71	28.10	2	7,996	0.03%
2018/04/25	56	29.31	47	28.13	29.90	9	7,863	0.11%
2018/04/24	46	29.47	37	30.21	29.00	9	7,654	0.12%
2018/04/23	43	32.72	18	34.22	32.20	25	7,447	0.34%
2018/04/20	34	35.14	27	36.65	35.50	7	7,296	0.10%
2018/04/18	59	29.91	95	30.12	31.40	-36	6,821	-0.53%
2018/04/17	66	29.20	26	29.08	28.55	40	6,457	0.62%
2018/04/16	2	32.03	2	32.13	31.70	0	6,250	0.00%
2018/04/13	30	31.70	54	32.49	32.95	-24	6,134	-0.39%
2018/04/12	53	35.10	0	0.00	33.30	53	5,835	0.91%
2018/04/11	2	36.80	3	38.00	36.90	-1	5,665	-0.02%
2018/04/10	39	36.33	4	37.00	36.00	35	5,565	0.63%
2018/04/09	1	38.70	1	39.15	38.70	0	5,342	0.00%
2018/04/03	0	0.00	0.1	42.80	43.00	-0.1	5,068	0.00%
2018/04/02	0	0.00	2	42.95	42.95	-2	5,039	-0.04%
2018/03/31	0	0.00	0.6	41.00	41.45	-0.6	5,014	-0.01%
2018/03/23	3	34.25	10	32.75	34.00	-7	4,884	-0.14%
2018/03/22	1	38.10	0	0.00	36.35	1	4,811	0.02%
2018/03/21	0	0.00	33	38.54	40.35	-33	4,771	-0.69%
2018/03/20	5	33.00	0	0.00	36.70	5	4,550	0.11%
2018/03/19	10	33.40	3	32.22	33.40	7	4,382	0.16%
2018/03/16	3	30.20	3	30.63	30.40	0	4,204	0.00%
2018/03/15	20	32.20	3.1	30.81	32.20	16.9	4,071	0.42%
2018/03/09	0	0.00	16	22.57	22.05	-16	3,598	-0.44%
2018/03/08	0	0.00	1	22.70	22.70	-1	3,541	-0.03%
2018/03/07	5	23.79	0	0.00	23.00	5	3,492	0.14%
2018/03/06	0	0.00	10	23.75	24.50	-10	3,428	-0.29%
2018/03/05	0	0.00	7	23.00	23.90	-7	3,361	-0.21%
2018/03/02	1	23.50	7	23.56	23.75	-6	3,256	-0.18%
2018/02/27	0	0.00	63	19.95	19.80	-63	3,066	-2.05%
2018/02/26	0	0.00	1	19.60	19.75	-1	2,980	-0.03%
2018/02/23	71	18.65	0	0.00	18.65	71	2,888	2.46%
2018/02/22	0	0.00	10	20.50	20.60	-10	2,673	-0.37%
2018/02/21	0	0.00	3	19.33	19.35	-3	2,419	-0.12%
2018/02/12	1	16.10	6	17.50	17.60	-5	2,351	-0.21%
2018/02/09	6	15.00	7	15.94	16.00	-1	2,163	-0.05%
2018/02/08	0	0.00	14	14.13	14.55	-14	1,950	-0.72%
2018/02/07	0	0.00	3	12.60	13.25	-3	1,790	-0.17%
2018/02/06	8	11.76	0	0.00	12.05	8	1,702	0.47%
2018/02/01	3	13.70	0	0.00	13.80	3	1,591	0.19%
2018/01/31	3	12.70	3	13.35	14.10	0	1,535	0.00%
2018/01/30	6	13.73	16	14.37	13.50	-10	1,431	-0.70%
2018/01/26	3	12.25	0	0.00	13.30	3	1,164	0.26%
2018/01/25	5	12.65	10	12.40	12.10	-5	1,055	-0.47%
2018/01/24	0	0.00	3	12.40	12.40	-3	914	-0.33%
2018/01/23	0	0.00	1	10.90	11.30	-1	754	-0.13%
2018/01/17	0	0.00	5	10.70	10.70	-5	745	-0.67%
2018/01/12	5	10.55	0	0.00	10.65	5	774	0.65%
2018/01/11	0	0.00	1	10.60	10.55	-1	779	-0.13%
2018/01/10	1	10.85	10	11.20	10.80	-9	782	-1.15%
2018/01/09	10	10.45	0	0.00	10.70	10	781	1.28%
2018/01/05	0	0.00	2	10.80	10.70	-2	887	-0.23%
2018/01/02	1	10.60	0	0.00	10.65	1	917	0.11%