光罩 (2338)-群益金鼎-民權券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
69.3
漲跌
▲0.8
漲幅
+1.17%
成交量
1,134張
產業
上市半導體類股
909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

光罩 (2338)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/05/16	0	0.00	3	69.40	69.30	-3	1,743	-0.17%
2024/05/15	3	68.93	0	0.00	68.50	3	1,749	0.17%
2024/05/14	3	68.77	0	0.00	68.20	3	1,753	0.17%
2024/05/13	0	0.00	1	67.80	68.50	-1	1,751	-0.06%
2024/05/10	4	69.63	1	68.80	68.50	3	1,735	0.17%
2024/05/09	2	70.30	2	71.90	69.70	0	1,698	0.00%
2024/05/08	2	72.70	4	73.75	70.30	-2	1,626	-0.12%
2024/05/07	2	73.65	3	73.77	75.70	-1	1,392	-0.07%
2024/05/06	3	68.57	0	0.00	68.90	3	1,208	0.25%
2024/05/02	0	0.00	0	67.50	67.80	0	1,199	0.00%
2024/04/29	0	67.20	0.1	67.50	67.50	-0.1	1,210	-0.01%
2024/04/19	1	66.00	0	0.00	65.50	1	1,231	0.08%
2024/04/16	0	0.00	2	67.65	67.60	-2	1,195	-0.17%
2024/04/12	2	71.40	2	70.50	70.80	0	1,211	0.00%
2024/04/10	0	0.00	6	71.60	71.60	-6	1,184	-0.51%
2024/04/09	6	70.83	3	71.03	71.20	3	1,144	0.26%
2024/04/01	0	0.00	1	69.00	68.80	-1	1,093	-0.09%
2024/03/29	0	0.00	2	68.00	68.00	-2	1,087	-0.18%
2024/03/28	0	0.00	1	68.30	68.00	-1	1,091	-0.09%
2024/03/27	1	67.40	0	0.00	67.20	1	1,101	0.09%
2024/03/26	0	67.70	0	0.00	67.00	0	1,105	0.00%
2024/03/22	0	68.35	1.2	68.32	68.40	-1.2	1,121	-0.11%
2024/03/15	1	67.60	0	0.00	67.40	1	1,167	0.09%
2024/03/14	1	69.40	4	68.70	67.90	-3	1,161	-0.26%
2024/03/13	2	69.50	0	0.00	68.50	2	1,158	0.17%
2024/03/12	0	0.00	4	70.03	70.00	-4	1,165	-0.34%
2024/03/11	3	67.67	0	0.00	67.50	3	1,140	0.26%
2024/03/07	4.1	71.46	2	69.10	68.80	2.1	1,235	0.17%
2024/02/26	0	0.00	81	72.39	72.10	-81	1,654	-4.90%
2024/02/23	4	71.93	0	0.00	70.90	4	1,598	0.25%
2024/02/22	0	0.00	11	70.59	70.80	-11	1,588	-0.69%
2024/02/19	1	70.60	1	70.90	70.90	0	1,585	0.00%
2024/02/15	0	0.00	12	69.40	69.70	-12	1,579	-0.76%
2024/02/05	1	67.30	0	0.00	67.30	1	1,570	0.06%
2024/02/01	0.2	67.40	0	0.00	67.20	0.2	1,689	0.01%
2024/01/29	0	0.00	1	68.00	68.20	-1	1,742	-0.06%
2024/01/26	0	0.00	5	68.00	67.90	-5	1,769	-0.28%
2024/01/25	2	68.90	0	0.00	68.40	2	1,779	0.11%
2024/01/24	5	68.80	1	69.50	68.80	4	1,787	0.22%
2024/01/22	10	68.10	0	0.00	68.90	10	1,801	0.56%
2024/01/19	1	67.50	0	0.00	67.70	1	1,804	0.06%
2024/01/18	1	68.20	1	67.20	67.20	0	1,809	0.00%
2024/01/17	33	68.87	2	67.60	67.90	31	1,825	1.70%
2024/01/16	0	0.00	1	68.90	69.20	-1	1,816	-0.06%
2024/01/12	0	0.00	5	69.46	69.50	-5	1,892	-0.26%
2024/01/11	1	69.60	0	0.00	69.60	1	1,907	0.05%
2024/01/10	1	69.70	0	0.00	69.30	1	1,927	0.05%
2024/01/09	3	71.67	0	0.00	70.10	3	1,945	0.15%
2024/01/08	1	71.10	0	0.00	71.60	1	2,002	0.05%
2024/01/05	0	0.00	0.1	69.80	69.50	-0.1	1,999	0.00%
2023/12/29	1	71.30	0	0.00	71.10	1	2,160	0.05%
2023/12/27	1	71.70	1	71.30	71.20	0	2,150	0.00%
2023/12/26	0	0.00	2	69.85	70.50	-2	2,140	-0.09%
2023/12/25	0	0.00	2	69.10	68.80	-2	2,144	-0.09%
2023/12/22	2	70.30	0	0.00	69.30	2	2,152	0.09%
2023/12/21	0	0.00	1	70.00	70.30	-1	2,142	-0.05%
2023/12/20	1	71.30	2	71.00	70.40	-1	2,140	-0.05%
2023/12/19	32	70.32	1	70.00	70.70	31	2,135	1.45%
2023/12/18	1	70.90	0	0.00	71.40	1	2,124	0.05%
2023/12/15	1	72.60	0	0.00	71.70	1	2,125	0.05%
2023/12/14	2	72.10	0	0.00	72.00	2	2,121	0.09%
2023/12/13	0	0.00	1	70.60	70.50	-1	2,104	-0.05%
2023/12/12	0	0.00	0.1	70.90	70.60	-0.1	2,112	-0.01%
2023/12/08	0	0.00	3.3	71.01	70.50	-3.3	2,103	-0.16%
2023/12/07	3	71.67	0	0.00	70.50	3	2,093	0.14%
2023/12/06	1	72.00	0	0.00	72.20	1	2,076	0.05%
2023/12/05	1	71.80	0	0.00	72.80	1	2,067	0.05%
2023/12/04	5	74.82	3	74.93	73.20	2	2,031	0.10%
2023/12/01	7.3	76.95	10	76.60	76.20	-2.7	1,958	-0.14%
2023/11/30	4	77.18	8	76.90	76.90	-4	1,833	-0.22%
2023/11/29	10	71.07	2	70.80	71.00	8	1,548	0.52%
2023/11/27	1	68.80	0	0.00	67.80	1	1,508	0.07%
2023/11/24	5	69.60	0	0.00	68.80	5	1,515	0.33%
2023/11/22	0	0.00	4	68.20	68.70	-4	1,492	-0.27%
2023/11/21	0	0.00	2	68.35	68.60	-2	1,496	-0.13%
2023/11/16	3	66.70	0	0.00	66.40	3	1,584	0.19%
2023/11/15	4	67.25	4	67.63	66.90	0	1,628	0.00%
2023/11/14	7	66.67	2	66.80	67.10	5	1,653	0.30%
2023/11/13	2	66.55	1	67.30	66.70	1	1,691	0.06%
2023/11/10	2	66.30	0	0.00	66.20	2	1,718	0.12%
2023/11/09	4	66.93	17	66.57	67.00	-13	1,703	-0.76%
2023/11/07	0	0.00	1	72.50	71.90	-1	1,640	-0.06%
2023/11/06	1	72.40	1	71.80	72.40	0	1,649	0.00%
2023/11/03	1	71.10	0	0.00	71.20	1	1,626	0.06%
2023/11/02	1	69.00	1	69.60	69.80	0	1,635	0.00%
2023/11/01	1	68.10	0	0.00	68.00	1	1,638	0.06%
2023/10/27	1	69.10	5	69.04	68.50	-4	1,733	-0.23%
2023/10/26	2	70.15	5	69.30	69.00	-3	1,771	-0.17%
2023/10/25	10	71.27	2	71.15	71.10	8	1,822	0.44%
2023/10/23	7	71.31	4	69.33	69.20	3	1,903	0.16%
2023/10/20	11	68.93	1	69.70	70.60	10	1,894	0.53%
2023/10/19	3	69.83	0	0.00	70.20	3	1,884	0.16%
2023/10/18	2	70.40	0	0.00	69.60	2	1,884	0.11%
2023/10/17	1	72.20	1	70.80	70.80	0	1,884	0.00%
2023/10/16	15	72.38	18	72.73	71.70	-3	1,883	-0.16%
2023/10/13	3	72.37	0	0.00	72.50	3	1,843	0.16%
2023/10/12	5	71.74	2	72.05	72.40	3	1,870	0.16%
2023/10/11	0	71.70	3	71.80	71.80	-3	1,896	-0.16%
2023/10/05	0	0.00	1	68.50	68.60	-1	1,847	-0.05%
2023/10/03	0	0.00	1	68.30	68.00	-1	1,875	-0.05%
2023/09/28	0	67.40	0	0.00	67.40	0	1,947	0.00%
2023/09/25	1	67.30	0	0.00	67.20	1	2,101	0.05%
2023/09/22	1	67.00	0	0.00	67.20	1	2,231	0.04%
2023/09/19	1	68.60	0	0.00	68.20	1	2,272	0.04%
2023/09/15	5	69.10	0	0.00	70.10	5	2,277	0.22%
2023/09/14	0	0.00	1	69.10	69.00	-1	2,279	-0.04%
2023/09/11	1	67.60	0	0.00	67.00	1	2,312	0.04%
2023/09/08	1	69.10	0	0.00	68.70	1	2,320	0.04%
2023/09/07	0	0.00	1	70.10	69.80	-1	2,354	-0.04%
2023/08/31	0	0.00	2	69.70	69.90	-2	2,608	-0.08%
2023/08/30	0	0.00	2	70.30	70.30	-2	2,623	-0.08%
2023/08/29	2	68.00	2	68.80	68.80	0	2,646	0.00%
2023/08/28	1	68.40	1	69.20	68.50	0	2,659	0.00%
2023/08/25	1	68.60	0	0.00	68.70	1	2,669	0.04%
2023/08/24	10	70.50	2	71.10	69.80	8	2,678	0.30%
2023/08/23	4	69.52	3	69.33	69.80	1	2,656	0.04%
2023/08/22	3	67.10	2	67.15	66.80	1	2,645	0.04%
2023/08/21	2	66.85	1	67.50	67.50	1	2,645	0.04%
2023/08/18	1	68.00	0	0.00	68.10	1	2,616	0.04%
2023/08/17	1	67.10	2	69.00	69.30	-1	2,630	-0.04%
2023/08/16	1	67.50	1	67.70	67.80	0	2,602	0.00%
2023/08/15	5	69.20	0	0.00	68.80	5	2,610	0.19%
2023/08/14	1	68.30	0	0.00	67.50	1	2,622	0.04%
2023/08/09	0	0.00	5	71.10	71.30	-5	2,650	-0.19%
2023/08/08	1	71.60	0	0.00	71.40	1	2,704	0.04%
2023/08/07	1	72.40	1	72.40	72.30	0	2,699	0.00%
2023/08/02	1	71.20	0	0.00	71.80	1	2,700	0.04%
2023/08/01	1	76.60	3	75.57	74.60	-2	2,646	-0.08%
2023/07/31	6	77.30	0	0.00	75.90	6	2,629	0.23%
2023/07/28	6	75.70	2	77.90	77.80	4	2,611	0.15%
2023/07/26	3	73.83	3	73.10	73.00	0	2,553	0.00%
2023/07/24	6	77.15	3	76.60	76.40	3	2,490	0.12%
2023/07/19	0	0.00	3	79.60	79.30	-3	2,573	-0.12%
2023/07/17	1	79.60	4	80.03	81.40	-3	2,644	-0.11%
2023/07/14	13	82.15	10	81.97	80.60	3	2,667	0.11%
2023/07/13	1	80.20	3	81.20	81.70	-2	2,679	-0.07%
2023/07/12	1	80.30	0	0.00	79.70	1	2,674	0.04%
2023/07/11	1	79.80	0	0.00	80.30	1	2,688	0.04%
2023/07/10	3	79.10	0	0.00	78.80	3	2,777	0.11%
2023/07/07	1	80.00	0	0.00	79.40	1	2,792	0.04%
2023/07/06	0	0.00	2	81.80	81.40	-2	2,779	-0.07%
2023/07/05	1	83.90	0	0.00	82.70	1	2,773	0.04%
2023/06/30	5	83.46	6	83.40	83.10	-1	2,755	-0.04%
2023/06/29	5	80.38	0	0.00	80.50	5	2,662	0.19%
2023/06/28	1	78.20	1	77.90	77.70	0	2,685	0.00%
2023/06/21	1	80.10	1.3	80.12	80.00	-0.3	2,870	-0.01%
2023/06/16	1	81.10	0	0.00	81.00	1	3,201	0.03%
2023/06/14	2	82.60	0	0.00	81.70	2	3,665	0.05%
2023/06/12	2	82.15	2	81.20	81.10	0	3,787	0.00%
2023/06/09	1	80.10	3	81.67	82.90	-2	3,772	-0.05%
2023/06/08	22	79.95	22.1	81.74	79.90	-0.1	3,723	0.00%
2023/06/06	0	0.00	4	80.40	81.10	-4	3,665	-0.11%
2023/05/31	0	0.00	1	80.70	81.10	-1	3,813	-0.03%
2023/05/26	1	82.40	4	81.00	80.50	-3	3,819	-0.08%
2023/05/25	0	0.00	1	81.10	81.60	-1	3,812	-0.03%
2023/05/24	0	0.00	1	80.30	80.90	-1	3,881	-0.03%
2023/05/19	2	79.00	1	80.20	79.70	1	3,857	0.03%
2023/05/18	5	79.40	1	79.20	79.20	4	3,859	0.10%
2023/05/17	1	78.50	1	78.40	78.90	0	3,875	0.00%
2023/05/16	2	77.85	0	0.00	78.10	2	3,902	0.05%
2023/05/12	1	78.00	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	78.00	0	0.00	77.30	1	4,023	0.02%
2023/05/10	1	78.10	1	79.10	79.10	0	4,257	0.00%
2023/05/09	2	79.60	0	0.00	79.20	2	4,261	0.05%
2023/05/08	10	81.70	5	80.20	79.80	5	4,284	0.12%
2023/05/04	0	0.00	1	78.60	79.50	-1	4,469	-0.02%
2023/04/28	1	80.30	1	79.80	80.00	0	4,687	0.00%
2023/04/27	4	79.23	2	80.30	79.50	2	4,742	0.04%
2023/04/26	0	0.00	2	79.25	79.40	-2	4,999	-0.04%
2023/04/25	8	79.10	7	78.94	78.40	1	5,247	0.02%
2023/04/24	4	82.20	2	82.40	82.50	2	5,299	0.04%
2023/04/21	3	83.20	0	0.00	82.30	3	5,591	0.05%
2023/04/20	1	84.50	0	0.00	83.70	1	5,675	0.02%
2023/04/19	1	84.20	0	0.00	83.60	1	5,876	0.02%
2023/04/18	2.1	86.36	0	0.00	85.20	2.1	5,991	0.04%
2023/04/17	2.2	88.02	4	87.55	87.40	-1.8	6,045	-0.03%
2023/04/14	5	88.88	0	0.00	88.20	5	6,108	0.08%
2023/04/13	3	88.57	1	88.60	88.20	2	6,186	0.03%
2023/04/07	1	92.90	2	93.65	93.10	-1	6,410	-0.02%
2023/04/06	2	93.10	1	93.90	92.90	1	6,415	0.02%
2023/03/31	1	91.00	0	0.00	92.50	1	6,384	0.02%
2023/03/29	1	91.40	1	94.60	91.60	0	6,450	0.00%
2023/03/28	5	94.36	5.3	92.10	93.50	-0.3	6,521	-0.01%
2023/03/27	0	0.00	0.7	96.00	95.90	-0.7	6,501	-0.01%
2023/03/24	1	97.70	2	97.35	96.00	-1	6,511	-0.02%
2023/03/23	1	97.00	2	95.75	96.60	-1	6,468	-0.01%
2023/03/22	4	97.23	11	97.11	96.90	-7	6,488	-0.11%
2023/03/21	12	95.30	34	96.15	95.40	-22	6,506	-0.34%
2023/03/20	5	94.22	5	93.50	94.60	0	6,455	0.00%
2023/03/17	67	88.47	52	88.41	88.80	15	6,394	0.23%
2023/03/16	4	86.07	5	86.46	86.10	-1	6,350	-0.02%
2023/03/15	0	0.00	1	83.70	84.40	-1	6,433	-0.02%
2023/03/14	2	82.10	1	82.40	82.10	1	6,608	0.02%
2023/03/13	2	82.25	1	82.50	83.10	1	6,751	0.01%
2023/03/10	3	84.27	2	84.10	84.20	1	6,986	0.01%
2023/03/09	13	87.80	23	86.84	86.00	-10	7,407	-0.14%
2023/03/08	3	86.50	4	86.90	87.00	-1	7,551	-0.01%
2023/03/07	3	86.33	2	87.00	87.00	1	7,808	0.01%
2023/03/06	10	84.70	2	84.80	84.90	8	7,967	0.10%
2023/03/03	1	82.90	1	82.90	82.90	0	8,043	0.00%
2023/03/01	1	81.80	2	82.10	83.10	-1	8,613	-0.01%
2023/02/24	12	83.17	12	82.40	82.60	0	8,757	0.00%
2023/02/23	1	83.10	1	83.50	83.30	0	8,841	0.00%
2023/02/22	15	83.13	11	82.92	82.50	4	8,948	0.04%
2023/02/21	12	86.46	12	85.74	85.60	0	9,042	0.00%
2023/02/20	11	87.25	3	87.63	86.50	8	9,270	0.09%
2023/02/17	1	86.70	0	0.00	86.80	1	9,578	0.01%
2023/02/16	10	85.70	11.2	86.11	87.10	-1.2	9,665	-0.01%
2023/02/14	26	84.79	27	84.49	84.20	-1	10,344	-0.01%
2023/02/13	10	85.70	11	86.29	85.10	-1	10,481	-0.01%
2023/02/10	0	0.00	1	86.70	85.70	-1	10,540	-0.01%
2023/02/09	2	85.21	4	86.45	87.40	-2	10,678	-0.02%
2023/02/08	26.6	85.84	24.3	86.39	86.00	2.3	10,680	0.02%
2023/02/07	5	89.10	5	89.00	89.40	0	10,503	0.00%
2023/02/06	1	89.40	5	89.40	88.80	-4	10,530	-0.04%
2023/02/03	2	90.20	1.1	90.33	90.00	1	10,621	0.01%
2023/02/02	25.3	91.88	24	91.74	91.80	1.3	10,634	0.01%
2023/02/01	2	91.00	0	0.00	91.00	2	10,554	0.02%
2023/01/31	6	91.95	0	0.00	91.70	6	10,600	0.06%
2023/01/30	1	92.00	7.1	91.34	91.80	-6.1	10,593	-0.06%
2023/01/17	13	89.52	12	88.78	88.20	1	10,536	0.01%
2023/01/16	29	89.71	29	91.57	89.70	0	10,549	0.00%
2023/01/13	23	90.20	29	89.59	90.80	-6	10,314	-0.06%
2023/01/12	27	88.13	37	89.05	88.20	-10	10,081	-0.10%
2023/01/11	32	88.87	24.1	89.54	89.40	7.9	10,013	0.08%
2023/01/10	11.1	86.70	8	88.09	86.00	3.1	9,861	0.03%
2023/01/09	51	89.49	47	89.39	90.20	4	9,800	0.04%
2023/01/06	18	89.16	17	89.49	88.00	1	9,627	0.01%
2023/01/05	16	88.17	18.1	89.20	87.00	-2.1	9,544	-0.02%
2023/01/04	22	87.35	25	87.85	89.00	-3	9,505	-0.03%
2023/01/03	3	85.40	5	86.46	87.50	-2	9,496	-0.02%
2022/12/30	22	85.76	24	86.97	84.70	-2	9,586	-0.02%
2022/12/29	8	84.05	10	83.47	85.80	-2	9,837	-0.02%
2022/12/28	10.1	84.84	6	86.13	84.40	4.1	9,908	0.04%
2022/12/27	4	87.30	7	86.57	88.20	-3	9,889	-0.03%
2022/12/26	3	85.30	0	0.00	84.10	3	9,879	0.03%
2022/12/23	1	84.90	2	84.30	86.30	-1	10,004	-0.01%
2022/12/22	3	85.93	11.5	86.97	85.50	-8.5	10,141	-0.08%
2022/12/21	11	86.35	0	0.00	85.70	11	10,173	0.11%
2022/12/20	3	88.43	1	87.40	85.80	2	10,097	0.02%
2022/12/19	2	90.60	1	90.40	90.20	1	10,007	0.01%
2022/12/15	1	91.40	0	0.00	90.80	1	9,923	0.01%
2022/12/14	16	91.29	16	91.00	91.50	0	9,882	0.00%
2022/12/13	1	90.50	1	89.10	89.10	0	9,783	0.00%
2022/12/12	2	91.75	1.5	91.80	91.20	0.5	9,667	0.01%
2022/12/09	17	92.53	17	91.96	92.70	0	9,562	0.00%
2022/12/08	9	93.42	6	92.92	93.50	3	9,341	0.03%
2022/12/07	11	93.47	18	93.60	92.60	-7	9,217	-0.08%
2022/12/06	6	95.98	6	96.13	95.80	0	9,039	0.00%
2022/12/05	4	96.30	7.2	96.49	97.10	-3.2	8,863	-0.04%
2022/12/02	8	94.26	16	92.84	95.70	-8	8,733	-0.09%
2022/12/01	40	92.36	35	92.97	92.20	5	8,478	0.06%
2022/11/30	6	85.50	13	85.80	86.90	-7	8,058	-0.09%
2022/11/29	31.2	84.22	41	83.90	85.40	-9.8	7,899	-0.12%
2022/11/28	15	81.09	18	80.23	83.20	-3	7,584	-0.04%
2022/11/25	6	79.53	6	80.35	79.80	0	7,371	0.00%
2022/11/24	7	79.19	9	79.90	79.70	-2	7,228	-0.03%
2022/11/23	54	76.03	56	78.83	80.00	-2	7,046	-0.03%
2022/11/22	7	73.56	7	74.17	73.30	0	6,665	0.00%
2022/11/21	4	72.98	5	73.14	73.40	-1	6,521	-0.02%
2022/11/18	8	73.51	9	72.73	72.00	-1	6,434	-0.02%
2022/11/17	15	72.15	23	72.82	73.40	-8	6,329	-0.13%
2022/11/16	37	69.81	37	69.85	70.80	0	6,197	0.00%
2022/11/15	17	69.75	34	69.72	69.90	-17	5,976	-0.28%
2022/11/14	2	67.10	4	67.55	67.30	-2	5,673	-0.04%
2022/11/11	111	67.72	90	68.57	67.20	21	5,581	0.38%	大買/
2022/11/10	33	65.86	28	65.44	66.00	5	5,267	0.09%
2022/11/09	4	61.65	6	62.08	65.20	-2	4,856	-0.04%
2022/11/08	17	59.99	6	60.78	59.30	11	4,684	0.23%
2022/11/07	29	60.93	28	60.89	59.40	1	4,629	0.02%
2022/11/04	9	61.72	9	61.67	63.40	0	4,495	0.00%
2022/11/03	1	59.10	3	60.03	61.40	-2	4,377	-0.05%
2022/11/02	2	59.25	1	59.80	59.40	1	4,315	0.02%
2022/11/01	6	59.85	7	60.71	59.40	-1	4,280	-0.02%
2022/10/31	3	58.90	0	0.00	59.00	3	4,194	0.07%
2022/10/28	2	57.05	10	57.84	56.80	-8	4,148	-0.19%
2022/10/27	3	58.77	6	58.75	59.70	-3	4,078	-0.07%
2022/10/26	1	56.20	1	55.40	55.60	0	3,956	0.00%
2022/10/25	1	56.10	2	55.40	55.20	-1	3,886	-0.03%
2022/10/24	4	55.08	4	55.93	54.70	0	3,840	0.00%
2022/10/21	6	54.52	0	0.00	53.10	6	3,778	0.16%
2022/10/20	2	54.00	1	54.90	54.80	1	3,781	0.03%
2022/10/19	3	55.57	3	56.07	55.40	0	3,766	0.00%
2022/10/18	1	54.70	3	56.47	55.10	-2	3,721	-0.05%
2022/10/17	0.5	54.89	0.5	52.20	55.20	0	3,605	0.00%
2022/10/14	67.6	54.27	43	53.79	55.10	24.6	3,567	0.69%
2022/10/13	6.1	53.09	3.5	50.84	50.10	2.6	3,540	0.07%
2022/10/12	5.1	54.74	6.1	55.27	53.90	-1.1	3,454	-0.03%
2022/10/11	5	57.16	26.1	57.32	55.70	-21.1	3,414	-0.62%
2022/10/07	11.5	61.11	11.5	61.45	61.50	0	3,430	0.00%
2022/10/06	47	61.25	46	60.38	63.00	1	3,342	0.03%
2022/10/05	1	57.80	4	59.80	60.20	-3	3,052	-0.10%
2022/10/04	16	55.18	3	54.67	54.80	13	2,945	0.44%
2022/10/03	11	53.35	2	53.35	54.00	9	2,846	0.32%
2022/09/30	1	54.00	4	54.28	55.20	-3	2,844	-0.11%
2022/09/29	8	59.36	7	59.16	56.00	1	2,759	0.04%
2022/09/28	4	65.80	6	64.30	62.10	-2	2,629	-0.08%
2022/09/27	3	67.30	8.6	67.87	69.00	-5.6	2,632	-0.21%
2022/09/26	0	0.00	1	67.70	67.40	-1	2,682	-0.04%
2022/09/23	1	72.00	0	0.00	71.00	1	2,763	0.04%
2022/09/22	6	71.38	8	71.08	72.30	-2	2,827	-0.07%
2022/09/21	1	73.70	0	0.00	73.60	1	2,863	0.03%
2022/09/19	0	0.00	4	73.20	72.70	-4	2,946	-0.14%
2022/09/15	1	74.50	0	0.00	73.70	1	3,056	0.03%
2022/09/13	4	74.85	4	75.10	75.00	0	3,198	0.00%
2022/09/08	3	70.57	4	70.25	71.80	-1	3,289	-0.03%
2022/09/07	2	67.95	2	67.90	67.60	0	3,408	0.00%
2022/09/05	0	0.00	1	72.20	71.90	-1	3,587	-0.03%
2022/09/02	0	0.00	1	73.80	73.30	-1	3,665	-0.03%
2022/09/01	4	74.13	4	73.88	73.80	0	3,706	0.00%
2022/08/31	0	0.00	3	74.53	75.50	-3	3,747	-0.08%
2022/08/29	0	0.00	1	72.20	73.30	-1	3,776	-0.03%
2022/08/26	1	75.30	4	75.48	75.50	-3	3,813	-0.08%
2022/08/25	1	73.90	0	0.00	74.90	1	3,848	0.03%
2022/08/24	3	73.67	1	72.50	72.90	2	3,982	0.05%
2022/08/23	4.2	73.84	5	73.84	73.60	-0.8	4,106	-0.02%
2022/08/22	1	78.50	0	0.00	76.70	1	4,233	0.02%
2022/08/17	1	76.10	2	76.85	76.60	-1	4,522	-0.02%
2022/08/16	1	78.60	1	78.40	78.00	0	4,583	0.00%
2022/08/15	1	78.40	0	0.00	78.00	1	4,606	0.02%
2022/08/12	1	77.30	6	77.22	76.80	-5	4,690	-0.11%
2022/08/11	7	76.51	3	77.20	78.20	4	4,797	0.08%
2022/08/10	10	74.74	1	74.90	75.00	9	4,909	0.18%
2022/08/09	1	74.10	4	73.88	75.10	-3	4,966	-0.06%
2022/08/08	2	74.00	1	74.30	74.70	1	5,030	0.02%
2022/08/05	4	74.58	2	74.95	75.20	2	5,100	0.04%
2022/08/02	1	72.80	0	0.00	72.30	1	5,480	0.02%
2022/08/01	1	74.00	14	74.49	74.00	-13	5,523	-0.24%
2022/07/29	5	75.60	1	76.10	75.30	4	5,539	0.07%
2022/07/28	0.1	74.79	7	75.27	74.20	-6.9	5,564	-0.12%
2022/07/26	2	74.69	0	0.00	73.50	2	5,613	0.04%
2022/07/22	2	76.80	1	76.80	76.70	1	5,673	0.02%
2022/07/21	1	74.40	4	75.50	76.60	-3	5,729	-0.05%
2022/07/20	2	74.15	2	74.30	73.70	0	5,735	0.00%
2022/07/19	0	0.00	10	73.10	73.00	-10	5,774	-0.17%
2022/07/18	1	72.80	2	73.25	73.70	-1	5,829	-0.02%
2022/07/15	3	73.17	3	72.57	73.80	0	5,813	0.00%
2022/07/14	4	67.13	2	68.10	72.10	2	5,742	0.03%
2022/07/13	1	66.60	1	67.10	67.20	0	5,714	0.00%
2022/07/12	3	64.67	3	63.90	63.60	0	5,791	0.00%
2022/07/11	1	67.20	1	67.40	67.30	0	5,889	0.00%
2022/07/08	2	67.05	10	67.32	67.80	-8	5,906	-0.14%
2022/07/07	14	64.79	4	64.65	65.00	10	5,850	0.17%
2022/07/06	4	64.83	3	65.30	64.20	1	5,826	0.02%
2022/07/05	5	66.20	4	66.25	66.60	1	5,881	0.02%
2022/07/04	2	66.30	2	66.90	65.90	0	5,860	0.00%
2022/07/01	5	70.68	6	68.70	67.00	-1	5,846	-0.02%
2022/06/30	3	72.30	4	72.20	72.90	-1	5,781	-0.02%
2022/06/29	6	76.68	10	76.48	75.70	-4	5,942	-0.07%
2022/06/28	3	78.47	1	78.20	79.20	2	6,026	0.03%
2022/06/27	3	80.00	1	80.90	80.80	2	6,196	0.03%
2022/06/24	3	77.30	2	76.70	76.40	1	6,162	0.02%
2022/06/23	2	79.70	0	0.00	77.00	2	6,159	0.03%
2022/06/22	3	80.00	8	84.01	79.80	-5	6,105	-0.08%
2022/06/21	1	88.00	4	88.85	88.60	-3	5,993	-0.05%
2022/06/20	1	88.50	1	89.30	87.10	0	5,970	0.00%
2022/06/17	1	88.90	1	90.80	91.00	0	5,916	0.00%
2022/06/16	30	90.90	29	95.65	90.40	1	5,823	0.02%
2022/06/15	2	94.90	6	95.15	94.60	-4	5,699	-0.07%
2022/06/13	3	93.97	4	94.13	93.40	-1	5,567	-0.02%
2022/06/10	1.1	93.16	1	93.00	93.90	0.1	5,505	0.00%
2022/06/09	0	0.00	1	93.00	93.00	-1	5,493	-0.02%
2022/06/08	2	91.30	0	0.00	91.00	2	5,470	0.04%
2022/06/07	2	90.75	1	91.30	91.50	1	5,531	0.02%
2022/06/06	2	92.20	0	0.00	91.90	2	5,594	0.04%
2022/06/02	0	0.00	1	92.80	92.20	-1	5,741	-0.02%
2022/06/01	8	93.89	10	93.94	93.20	-2	5,905	-0.03%
2022/05/31	10	93.57	16	91.95	93.90	-6	5,802	-0.10%
2022/05/30	2	91.15	2	92.29	91.10	0	5,707	0.00%
2022/05/27	27	88.72	40	88.76	88.50	-13	5,556	-0.23%
2022/05/26	16	87.00	16	87.36	87.30	0	5,496	0.00%
2022/05/25	6	85.78	4	85.43	86.30	2	5,420	0.04%
2022/05/23	2	84.30	1	83.60	83.60	1	5,388	0.02%
2022/05/20	4	84.50	4	85.25	84.20	0	5,474	0.00%
2022/05/19	3	85.01	35	82.50	85.50	-32	5,432	-0.59%
2022/05/18	134	83.93	134	82.74	83.50	0	5,408	0.00%	大買/大賣/
2022/05/17	13	79.77	3	80.53	81.00	10	5,653	0.18%
2022/05/16	47	80.70	17	81.51	79.60	30	5,947	0.50%
2022/05/13	10	80.53	15	80.79	81.00	-5	5,981	-0.08%
2022/05/12	11.1	80.15	10	80.13	78.70	1.1	6,012	0.02%
2022/05/11	5	79.96	6	79.80	80.30	-1	6,076	-0.02%
2022/05/10	1	77.30	3	76.87	77.80	-2	6,048	-0.03%
2022/05/09	2	75.55	2	76.10	74.20	0	6,119	0.00%
2022/05/06	1	75.00	0	0.00	76.70	1	6,147	0.02%
2022/05/05	1	77.60	1	77.60	77.40	0	6,239	0.00%
2022/05/04	10	76.00	12	76.47	76.40	-2	6,346	-0.03%
2022/05/03	9	75.81	7	75.27	75.70	2	6,439	0.03%
2022/04/29	12	74.98	13	74.13	74.00	-1	6,532	-0.02%
2022/04/28	12	71.50	11	73.58	73.60	1	6,651	0.02%
2022/04/27	18	71.17	14	72.54	73.00	4	6,763	0.06%
2022/04/26	24	74.11	11	75.10	74.70	13	7,265	0.18%
2022/04/25	10	76.60	0	0.00	74.50	10	7,506	0.13%
2022/04/22	1	80.00	2	81.30	79.20	-1	7,569	-0.01%
2022/04/21	8	81.71	2	81.85	82.10	6	7,655	0.08%
2022/04/20	5	81.70	4	81.78	81.60	1	7,659	0.01%
2022/04/19	14	82.42	16	81.37	81.20	-2	7,711	-0.03%
2022/04/18	23	82.56	26	82.09	81.80	-3	7,757	-0.04%
2022/04/15	14	85.11	17	86.01	85.10	-3	7,752	-0.04%
2022/04/14	2	89.25	0	0.00	89.80	2	7,772	0.03%
2022/04/13	1	91.50	0	0.00	91.70	1	7,858	0.01%
2022/04/12	1	91.10	6	91.12	90.70	-5	7,958	-0.06%
2022/04/11	22	92.06	26	94.50	91.50	-4	8,225	-0.05%
2022/04/08	11	95.09	10.5	96.06	96.00	0.5	8,444	0.01%
2022/04/07	0	0.00	17	93.93	94.00	-17	9,352	-0.18%
2022/04/06	16.1	96.52	15	96.00	96.50	1.1	9,393	0.01%
2022/04/01	63.7	97.70	33	97.42	97.00	30.7	9,483	0.32%
2022/03/31	12	97.13	12	97.52	96.90	0	9,499	0.00%
2022/03/30	18	96.84	37	96.57	96.70	-19	9,423	-0.20%
2022/03/28	0	90.50	0	0.00	92.60	0	9,488	0.00%
2022/03/25	2	92.80	2	91.60	91.30	0	9,535	0.00%
2022/03/24	12	94.03	1	92.90	92.70	11	9,568	0.12%
2022/03/23	2	94.75	3	94.83	94.00	-1	9,633	-0.01%
2022/03/22	1	94.10	1	94.00	93.90	0	9,818	0.00%
2022/03/21	3	94.90	3	95.07	94.00	0	9,945	0.00%
2022/03/18	0	93.40	0	0.00	94.00	0	10,199	0.00%
2022/03/17	2	92.70	1	93.40	93.20	1	10,610	0.01%
2022/03/16	2	91.30	0	0.00	90.10	2	10,825	0.02%
2022/03/15	0	0.00	0.1	90.60	90.20	-0.1	11,126	0.00%
2022/03/14	0	0.00	0.2	92.30	92.10	-0.2	11,667	0.00%
2022/03/11	0	91.20	0	0.00	91.40	0	12,871	0.00%
2022/03/10	1.3	91.27	0	0.00	91.90	1.3	13,691	0.01%
2022/03/09	22	86.64	6	87.12	88.10	16	14,495	0.11%
2022/03/08	2	86.88	3	85.20	84.50	-1	14,585	-0.01%
2022/03/07	76	90.93	83	92.02	89.90	-7	14,547	-0.05%
2022/03/04	2	98.55	7	98.61	98.30	-5	14,706	-0.03%
2022/03/03	5.1	101.00	6	100.17	99.90	-0.9	14,954	-0.01%
2022/03/02	0	99.40	0	0.00	99.40	0	15,200	0.00%
2022/03/01	3	99.93	2	99.85	99.50	1	15,538	0.01%
2022/02/25	1	98.49	2	99.55	98.00	-1	15,753	-0.01%
2022/02/24	2	98.80	1	97.50	97.00	1	16,040	0.01%
2022/02/22	47	99.20	44	98.82	99.10	3	17,701	0.02%
2022/02/21	2.1	101.50	0	0.00	101.50	2.1	17,998	0.01%
2022/02/18	0	103.00	1	102.00	103.00	-1	18,520	-0.01%
2022/02/17	32	104.80	38	105.25	103.00	-6	19,553	-0.03%
2022/02/16	6	104.83	10	105.00	104.50	-4	20,167	-0.02%
2022/02/15	3	101.67	1	102.00	99.90	2	20,186	0.01%
2022/02/14	0	0.00	3	100.47	99.40	-3	20,282	-0.01%
2022/02/11	20	102.93	19	103.84	103.50	1	20,401	0.00%
2022/02/10	18	102.19	13	103.62	104.00	5	20,671	0.02%
2022/02/09	35	101.77	28	102.46	101.50	7	20,938	0.03%
2022/02/08	1	100.00	0	0.00	101.50	1	21,134	0.00%
2022/02/07	14	98.89	11	99.22	100.50	3	21,540	0.01%
2022/01/26	2	98.50	2	99.90	96.50	0	21,844	0.00%
2022/01/25	6	98.25	7	100.04	97.70	-1	22,373	0.00%
2022/01/24	7	99.16	5	99.10	101.00	2	22,427	0.01%
2022/01/21	18	100.64	24	101.60	99.80	-6	22,293	-0.03%
2022/01/20	33	103.70	34	103.81	105.50	-1	22,233	0.00%
2022/01/19	75	105.85	82	105.62	102.50	-7	22,146	-0.03%
2022/01/18	20	103.05	20	104.25	104.50	0	21,613	0.00%
2022/01/17	9	101.11	8	99.26	101.00	1	21,397	0.00%
2022/01/14	50	95.82	49	93.51	97.50	1	21,306	0.00%
2022/01/13	4	97.00	1	96.50	97.30	3	21,239	0.01%
2022/01/12	2	98.45	4	98.63	97.20	-2	21,277	-0.01%
2022/01/11	11	97.35	7	97.39	96.70	4	21,336	0.02%
2022/01/10	4	100.05	1	96.70	99.70	3	21,267	0.01%
2022/01/07	11	98.49	10	97.05	98.40	1	21,296	0.00%
2022/01/06	5	101.50	2	101.50	100.00	3	21,192	0.01%
2022/01/05	2	102.00	14	102.86	102.00	-12	21,131	-0.06%
2022/01/04	51.2	103.93	58	104.28	103.00	-6.8	21,050	-0.03%
2022/01/03	45	108.63	35	108.69	108.00	10	20,803	0.05%
2021/12/30	20.5	109.54	33.2	109.62	108.00	-12.7	20,563	-0.06%
2021/12/29	2	104.00	1	104.00	104.00	1	19,656	0.01%
2021/12/28	15	103.17	23	103.54	104.00	-8	19,649	-0.04%
2021/12/27	8.2	103.63	4.1	104.08	103.50	4.1	19,596	0.02%
2021/12/24	5	100.60	2	99.20	99.00	3	19,414	0.02%
2021/12/23	2	101.50	2	100.00	100.00	0	19,384	0.00%
2021/12/22	3	101.17	8	100.29	99.90	-5	19,302	-0.03%
2021/12/20	4	97.20	4	97.58	97.00	0	19,192	0.00%
2021/12/17	1	98.00	0	0.00	96.50	1	19,229	0.01%
2021/12/16	23.1	99.34	19	98.88	99.30	4.1	19,187	0.02%
2021/12/15	2	97.30	5	96.78	97.70	-3	19,043	-0.02%
2021/12/14	1	96.21	3.2	97.58	96.00	-2.2	19,087	-0.01%
2021/12/13	53	100.65	60	103.32	99.90	-7	18,891	-0.04%
2021/12/10	4	107.00	41	108.44	107.00	-37	18,615	-0.20%
2021/12/09	83	108.59	13	110.69	107.50	70	18,489	0.38%
2021/12/08	96	111.20	97.3	111.15	112.00	-1.3	18,344	-0.01%
2021/12/07	251	111.72	253	114.28	107.00	-2	17,874	-0.01%	大買/大賣/
2021/12/06	52	109.92	28	109.54	109.50	24	16,748	0.14%
2021/12/03	11.3	105.71	22	107.18	109.50	-10.7	16,041	-0.07%
2021/12/02	0.2	100.50	0	0.00	99.60	0.2	15,372	0.00%
2021/12/01	5	100.48	7	100.79	102.50	-2	15,381	-0.01%
2021/11/30	8	100.41	8	100.20	101.00	0	15,444	0.00%
2021/11/29	9	93.43	8	93.54	97.50	1	15,212	0.01%
2021/11/26	11	98.39	7	98.60	98.10	4	15,055	0.03%
2021/11/25	89	101.74	102	100.38	97.60	-13	14,969	-0.09%	大賣/
2021/11/24	9	102.28	8	102.94	100.50	1	14,943	0.01%
2021/11/23	97	107.07	87	105.37	103.00	10	15,431	0.06%
2021/11/22	232	107.66	57	107.06	106.00	175	15,499	1.13%	大買/鉅額交易
2021/11/19	91	107.81	175.1	108.85	110.50	-84.1	15,450	-0.54%	大賣/
2021/11/18	109	101.77	69	103.04	102.50	40	14,492	0.28%	大買/
2021/11/17	127	104.32	83	106.47	104.50	44	14,358	0.31%	大買/
2021/11/16	117.1	105.71	365	106.98	105.50	-247.9	13,936	-1.78%	大買/大賣/鉅額交易
2021/11/15	64	100.54	62	98.83	104.00	2	12,958	0.02%
2021/11/12	14	93.82	15	93.17	94.90	-1	12,162	-0.01%
2021/11/11	4	90.55	2.7	90.29	89.20	1.3	11,948	0.01%
2021/11/10	15	93.31	8	93.25	92.80	7	11,963	0.06%
2021/11/09	29	95.35	32	95.17	92.50	-3	11,975	-0.03%
2021/11/08	28	94.11	16	93.89	93.70	12	11,748	0.10%
2021/11/05	13	92.54	19	91.83	92.10	-6	11,516	-0.05%
2021/11/04	50	90.14	57	91.51	90.30	-7	11,317	-0.06%
2021/11/03	37	89.32	45	88.94	90.00	-8	11,054	-0.07%
2021/11/02	33	88.29	28	87.26	87.60	5	10,812	0.05%
2021/11/01	3	82.27	13	81.96	83.00	-10	10,543	-0.09%
2021/10/29	4	79.88	2	80.40	79.80	2	10,530	0.02%
2021/10/28	14.1	80.91	4	80.55	80.00	10.1	10,696	0.09%
2021/10/27	2.1	79.25	7	80.44	82.20	-4.9	10,770	-0.05%
2021/10/26	4	79.83	2	78.80	78.80	2	11,093	0.02%
2021/10/25	44	80.50	41	79.64	80.60	3	11,508	0.03%
2021/10/22	2	80.65	3	80.27	79.50	-1	12,129	-0.01%
2021/10/21	10	80.82	9	81.21	79.50	1	12,754	0.01%
2021/10/20	3	80.40	3	80.57	80.80	0	13,014	0.00%
2021/10/19	9	80.54	14	79.62	80.80	-5	13,832	-0.04%
2021/10/18	4.1	77.19	2	77.40	77.00	2.1	14,492	0.01%
2021/10/15	51.1	77.05	50	76.85	76.90	1.1	15,522	0.01%
2021/10/14	1	75.00	1	74.70	74.50	0	15,779	0.00%
2021/10/13	3	74.97	4	73.58	73.10	-1	16,007	-0.01%
2021/10/12	2	77.15	1	76.70	76.70	1	16,274	0.01%
2021/10/08	6	77.35	4	77.95	76.90	2	16,672	0.01%
2021/10/07	1	74.30	5	76.40	78.00	-4	16,797	-0.02%
2021/10/05	1	73.60	3	74.07	75.50	-2	17,617	-0.01%
2021/10/04	6	73.23	8	73.45	71.60	-2	17,805	-0.01%
2021/10/01	1	78.30	4	75.40	74.50	-3	18,286	-0.02%
2021/09/30	1	77.40	8	77.65	78.50	-7	18,839	-0.04%
2021/09/29	33	77.42	2	77.15	76.70	31	19,801	0.16%
2021/09/28	4	80.35	5	80.10	80.20	-1	20,290	0.00%
2021/09/27	2	82.05	1	82.10	82.10	1	20,489	0.00%
2021/09/24	11	82.42	6	82.90	81.80	5	20,558	0.02%
2021/09/23	2	80.55	7	80.87	80.20	-5	20,544	-0.02%
2021/09/22	7	80.36	5	80.20	79.90	2	20,602	0.01%
2021/09/17	7	81.11	3	82.17	82.30	4	20,639	0.02%
2021/09/16	9	80.83	6	80.83	80.90	3	20,565	0.01%
2021/09/15	3	79.17	8	80.36	79.20	-5	20,608	-0.02%
2021/09/14	12	81.91	16	81.81	82.50	-4	20,567	-0.02%
2021/09/13	18	84.58	17	83.90	81.90	1	20,575	0.00%
2021/09/10	13	84.97	13	85.22	85.90	0	20,722	0.00%
2021/09/09	4	83.73	5	83.48	83.70	-1	20,910	0.00%
2021/09/08	10	84.08	12	84.13	83.20	-2	21,005	-0.01%
2021/09/07	7	84.76	29	86.80	84.00	-22	21,215	-0.10%
2021/09/06	17	90.33	16	90.86	89.10	1	21,506	0.00%
2021/09/03	27	90.32	19	89.87	89.90	8	21,553	0.04%
2021/09/02	11	89.53	11	89.80	88.20	0	21,610	0.00%
2021/09/01	14	89.51	13	89.63	89.30	1	21,881	0.00%
2021/08/31	20.1	88.53	14	88.32	89.00	6.1	22,369	0.03%
2021/08/30	35	90.60	23	91.16	90.70	12	22,517	0.05%
2021/08/27	68.1	91.55	55	91.84	88.10	13.1	22,294	0.06%
2021/08/26	23	89.25	33	89.06	89.00	-10	21,885	-0.05%
2021/08/25	41	88.21	48	86.21	87.10	-7	21,725	-0.03%
2021/08/24	45	83.54	42	83.90	83.50	3	21,832	0.01%
2021/08/23	30	81.76	20	78.99	82.10	10	21,737	0.05%
2021/08/20	2	74.10	4	74.78	74.70	-2	21,865	-0.01%
2021/08/19	7	74.73	4	74.70	73.00	3	22,106	0.01%
2021/08/18	12	74.23	15	72.77	76.20	-3	22,884	-0.01%
2021/08/17	19	71.91	19	74.00	70.70	0	23,082	0.00%
2021/08/16	5	74.90	2	75.50	75.10	3	23,154	0.01%
2021/08/13	6	79.13	14	77.05	75.30	-8	23,147	-0.03%
2021/08/12	15	81.38	15	82.16	80.50	0	23,085	0.00%
2021/08/11	8	82.63	7	83.80	81.50	1	23,097	0.00%
2021/08/10	9	87.02	11	87.15	86.60	-2	23,045	-0.01%
2021/08/09	3	87.27	4	87.25	86.00	-1	23,132	0.00%
2021/08/06	14	90.94	5	91.72	90.50	9	23,119	0.04%
2021/08/05	14.1	90.96	25	90.97	91.00	-10.9	23,229	-0.05%
2021/08/04	9	98.30	25	96.58	96.10	-16	23,252	-0.07%
2021/08/03	12	99.55	17	99.43	98.70	-5	23,316	-0.02%
2021/08/02	17	98.75	17.3	99.17	97.80	-0.3	23,312	0.00%
2021/07/30	74.1	100.19	66	100.64	98.50	8.1	23,388	0.03%
2021/07/29	17	99.85	16	100.10	99.90	1	23,203	0.00%
2021/07/28	28	97.43	53	100.74	95.50	-25	22,890	-0.11%
2021/07/27	79	107.48	56	108.05	102.00	23	22,520	0.10%
2021/07/26	13	108.81	12	110.75	111.50	1	22,087	0.00%
2021/07/23	38	101.92	33	101.42	101.50	5	21,851	0.02%
2021/07/22	57	99.28	51.2	99.32	95.70	5.8	21,098	0.03%
2021/07/21	39.3	96.38	41	96.69	99.00	-1.8	20,593	-0.01%
2021/07/20	17	92.90	17	92.25	90.00	0	20,185	0.00%
2021/07/19	29	92.90	6.4	92.90	94.00	22.6	20,007	0.11%
2021/07/16	6	92.63	8	92.41	92.00	-2	19,996	-0.01%
2021/07/15	23.1	92.44	15	92.25	94.10	8.1	19,835	0.04%
2021/07/14	5	87.36	5	88.62	87.80	0	19,608	0.00%
2021/07/13	6	88.18	6	88.30	86.70	0	19,664	0.00%
2021/07/12	54.2	85.38	61.3	85.79	86.10	-7.1	19,747	-0.04%
2021/07/09	5.2	90.68	5	90.84	89.60	0.2	19,452	0.00%
2021/07/08	12.2	95.85	68	95.83	92.70	-55.9	19,914	-0.28%
2021/07/07	86.1	94.47	94.1	95.57	94.30	-8	19,877	-0.04%
2021/07/06	223.1	94.26	229	93.64	95.00	-5.9	19,908	-0.03%	大買/大賣/
2021/07/05	72.1	90.35	29	89.92	89.40	43.1	19,773	0.22%
2021/07/02	3	84.73	4	86.53	87.00	-1	19,626	-0.01%
2021/07/01	0	0.00	0.2	84.50	84.20	-0.2	19,762	0.00%
2021/06/30	4	84.35	5	84.20	83.60	-1	20,198	0.00%
2021/06/29	8	83.89	29	84.03	83.00	-21	20,449	-0.10%
2021/06/28	3	83.43	5	83.78	84.80	-2	20,762	-0.01%
2021/06/25	7	83.97	2	84.60	83.20	5	21,330	0.02%
2021/06/24	2	84.05	0	0.00	83.80	2	21,982	0.01%
2021/06/23	2	83.95	3	84.27	84.30	-1	22,091	0.00%
2021/06/22	4	82.80	3	84.03	82.10	1	22,386	0.00%
2021/06/21	22	83.30	25	82.47	82.40	-3	22,706	-0.01%
2021/06/18	21	88.12	20	89.27	87.50	1	23,376	0.00%
2021/06/17	2	87.55	5	88.68	89.60	-3	23,783	-0.01%
2021/06/16	43	88.04	16	88.28	87.50	27	24,229	0.11%
2021/06/15	10.1	87.24	10.3	88.14	90.00	-0.2	25,069	0.00%
2021/06/11	32	85.35	35	86.21	84.50	-3	24,995	-0.01%
2021/06/09	15	86.37	16	85.43	85.70	-1	26,625	0.00%
2021/06/08	53	87.05	48	86.93	84.20	5	27,884	0.02%
2021/06/07	7.1	83.52	11.2	84.85	87.20	-4.2	27,538	-0.02%
2021/06/04	2	82.90	0	0.00	83.00	2	27,240	0.01%
2021/06/03	42	84.62	36	84.24	84.20	6	27,256	0.02%
2021/06/02	8	82.95	7	82.50	81.80	1	27,047	0.00%
2021/06/01	25	87.51	15	87.34	84.40	10	26,955	0.04%
2021/05/31	4	84.10	16	84.58	84.50	-12	26,494	-0.05%
2021/05/28	45	85.64	41	86.09	85.00	4	26,478	0.02%
2021/05/27	14	82.16	38	83.10	85.20	-24	26,321	-0.09%
2021/05/26	104.3	83.22	111	83.24	81.70	-6.7	26,119	-0.03%	大買/大賣/
2021/05/25	19	79.59	20	80.70	83.10	-1	25,501	0.00%
2021/05/24	14.1	74.57	5	74.46	75.60	9.1	25,543	0.04%
2021/05/21	36	71.60	32	71.67	71.60	4	26,221	0.02%
2021/05/20	8.5	73.04	9	72.98	71.00	-0.5	26,151	0.00%
2021/05/19	8	71.66	9	71.57	73.60	-1	26,804	0.00%
2021/05/18	10	65.49	2	66.70	67.90	8	27,074	0.03%
2021/05/17	12	63.43	43	61.49	61.80	-31	27,495	-0.11%
2021/05/14	23.2	71.04	17	68.86	67.40	6.2	27,541	0.02%
2021/05/13	7	69.54	3	68.33	69.90	4	27,518	0.01%
2021/05/12	14	68.96	14	72.24	69.00	0	27,319	0.00%
2021/05/11	10	73.98	11	74.92	73.50	-1	26,957	0.00%
2021/05/10	8	77.00	10	78.76	76.10	-2	26,832	-0.01%
2021/05/07	15	76.81	10	76.94	78.60	5	26,719	0.02%
2021/05/06	15	72.97	11	73.05	72.50	4	26,504	0.02%
2021/05/05	22	76.66	1	75.90	75.00	21	26,402	0.08%
2021/05/04	5	74.90	30	72.07	74.50	-25	26,331	-0.09%
2021/05/03	28.1	77.63	44	78.93	77.10	-15.9	26,126	-0.06%
2021/04/29	3	84.13	0	0.00	83.60	3	26,020	0.01%
2021/04/28	0	0.00	3	85.07	85.00	-3	25,992	-0.01%
2021/04/27	21	86.70	26	86.23	85.00	-5	26,046	-0.02%
2021/04/26	54	88.49	60	88.40	87.50	-6	25,947	-0.02%
2021/04/23	30	84.75	19	84.69	86.00	11	25,461	0.04%
2021/04/22	58	82.91	61	83.84	81.80	-3	25,531	-0.01%
2021/04/21	8	83.23	10	83.25	84.70	-2	25,326	-0.01%
2021/04/20	19	83.72	22	83.23	82.70	-3	25,279	-0.01%
2021/04/19	4	82.28	32	82.70	81.50	-28	25,174	-0.11%
2021/04/16	75	86.11	32	85.94	84.20	43	25,001	0.17%
2021/04/15	28.1	83.27	13	82.54	85.30	15.1	24,721	0.06%
2021/04/14	40.1	83.01	76	83.50	83.50	-35.9	24,588	-0.15%
2021/04/13	54	87.31	59	88.19	86.70	-5	24,015	-0.02%
2021/04/12	35.1	87.81	18	87.84	84.60	17.1	23,619	0.07%
2021/04/09	53.1	90.23	46	90.01	90.00	7.1	23,075	0.03%
2021/04/08	4	86.68	5	83.34	87.50	-1	22,332	0.00%
2021/04/07	16	78.35	33	78.81	79.60	-17	21,988	-0.08%
2021/04/06	26	77.05	21.5	75.86	79.00	4.5	21,735	0.02%
2021/04/01	31	73.43	7	73.36	73.40	24	21,552	0.11%
2021/03/31	5	71.98	15	72.32	71.50	-10	21,285	-0.05%
2021/03/30	12	72.47	32	72.13	70.60	-20	20,950	-0.10%
2021/03/29	22	68.55	18	68.47	69.80	4	20,382	0.02%
2021/03/26	1	63.40	1	62.80	63.50	0	19,764	0.00%
2021/03/25	12	62.10	18	61.72	62.00	-6	19,704	-0.03%
2021/03/24	26	64.74	16	64.70	63.80	10	19,452	0.05%
2021/03/23	67	64.34	57	64.48	64.60	10	19,161	0.05%
2021/03/22	66	60.53	58	60.09	60.70	8	18,520	0.04%
2021/03/19	32	57.83	19	58.03	58.90	13	18,836	0.07%
2021/03/18	63	58.04	64	57.99	56.80	-1	18,622	-0.01%
2021/03/17	27	55.07	15	55.53	56.00	12	18,373	0.07%
2021/03/16	32	54.77	26	55.50	54.10	6	18,744	0.03%
2021/03/15	94	55.38	87	54.87	55.50	7	18,995	0.04%
2021/03/12	22	52.89	40	52.53	54.20	-18	18,246	-0.10%
2021/03/11	24	45.73	6	48.09	49.35	18	16,749	0.11%
2021/03/10	5	44.84	5	44.93	44.90	0	16,601	0.00%
2021/03/09	14	45.14	12	44.85	44.55	2	16,781	0.01%
2021/03/08	2	45.98	0	0.00	45.90	2	16,999	0.01%
2021/03/05	9	46.72	8	46.12	46.00	1	17,182	0.01%
2021/03/04	8	47.33	7	46.71	46.20	1	17,292	0.01%
2021/03/03	4	46.05	10.4	46.45	47.40	-6.4	17,303	-0.04%
2021/03/02	36	48.16	35	48.75	47.40	1	17,319	0.01%
2021/02/26	7	49.64	13	49.44	49.65	-6	17,310	-0.03%
2021/02/25	19	51.46	9	51.00	50.80	10	17,602	0.06%
2021/02/24	25	52.66	20	53.12	51.40	5	17,560	0.03%
2021/02/23	28	54.15	42	53.69	52.50	-14	17,379	-0.08%
2021/02/22	7	54.81	6	55.10	55.40	1	17,298	0.01%
2021/02/19	102.4	48.07	110	47.84	50.40	-7.6	17,428	-0.04%	大買/大賣/
2021/02/18	18	45.73	21	45.28	45.90	-3	17,457	-0.02%
2021/02/17	23	43.92	25	44.46	44.90	-2	17,725	-0.01%
2021/02/05	18	40.31	15	40.66	40.85	3	17,177	0.02%
2021/02/04	5	38.73	3	38.18	38.70	2	16,900	0.01%
2021/02/03	7	37.25	6	36.87	36.75	1	16,723	0.01%
2021/02/02	4	37.96	2	37.80	37.70	2	16,691	0.01%
2021/02/01	8	37.51	11	37.31	37.15	-3	16,760	-0.02%
2021/01/29	5	40.15	4	38.91	38.80	1	16,701	0.01%
2021/01/28	2	40.15	2	40.33	40.15	0	16,634	0.00%
2021/01/27	7	40.84	6	41.22	40.45	1	16,604	0.01%
2021/01/26	7	41.00	6	40.35	40.35	1	16,493	0.01%
2021/01/25	11	41.26	9	41.22	41.35	2	16,416	0.01%
2021/01/22	5	41.33	12	41.44	41.75	-7	16,309	-0.04%
2021/01/21	5	40.78	11	41.05	40.35	-6	16,171	-0.04%
2021/01/20	20	40.99	9	40.11	40.10	11	16,100	0.07%
2021/01/19	12	41.76	20	42.01	42.30	-8	15,900	-0.05%
2021/01/18	10	40.64	18	40.48	41.80	-8	15,698	-0.05%
2021/01/15	113	40.72	109	41.42	40.35	4	15,533	0.03%	大買/大賣/
2021/01/14	12	41.41	5	41.67	41.75	7	15,256	0.05%
2021/01/13	3	41.17	4	41.99	41.85	-1	15,255	-0.01%
2021/01/12	8	41.74	13	40.89	40.50	-5	15,159	-0.03%
2021/01/11	11	41.65	3	41.65	41.70	8	15,114	0.05%
2021/01/08	3	41.50	22	42.95	41.55	-19	15,051	-0.13%
2021/01/07	33	42.07	8	41.70	42.15	25	14,924	0.17%
2021/01/06	3	40.63	7	41.49	40.55	-4	14,789	-0.03%
2021/01/05	2	40.55	3	41.10	41.55	-1	14,699	-0.01%
2021/01/04	5	39.97	3	40.72	40.00	2	14,590	0.01%
2020/12/31	6	40.72	4	40.40	40.35	2	14,537	0.01%
2020/12/30	3	41.65	2	41.75	41.35	1	14,426	0.01%
2020/12/29	6	41.68	4	41.30	41.50	2	14,368	0.01%
2020/12/28	17	42.39	11	41.97	42.70	6	14,232	0.04%
2020/12/25	4	40.31	4	40.29	40.35	0	13,906	0.00%
2020/12/24	1	40.40	5	40.70	40.10	-4	13,907	-0.03%
2020/12/23	9	39.70	1	40.10	40.05	8	13,870	0.06%
2020/12/22	8	40.56	5	40.25	39.50	3	13,834	0.02%
2020/12/21	1	40.45	8	40.81	40.80	-7	13,747	-0.05%
2020/12/18	7	40.69	12	41.18	40.65	-5	13,593	-0.04%
2020/12/17	3	40.82	12	40.97	41.00	-9	13,450	-0.07%
2020/12/16	16	41.25	22	41.61	41.25	-6	13,282	-0.05%
2020/12/15	220	42.72	203	43.81	40.65	17	12,938	0.13%	大買/大賣/
2020/12/14	24	41.94	26	41.91	44.00	-2	11,929	-0.02%
2020/12/11	93	44.67	91	45.38	43.20	2	11,507	0.02%
2020/12/10	18	45.22	20	45.35	45.00	-2	10,591	-0.02%
2020/12/09	34	44.29	36	44.05	43.65	-2	9,790	-0.02%
2020/12/08	15	39.46	14	40.16	41.30	1	8,874	0.01%
2020/12/07	9	37.53	16	37.45	37.55	-7	8,271	-0.08%
2020/12/04	4	36.84	4	37.06	37.00	0	8,265	0.00%
2020/12/03	8	37.21	12	37.00	37.20	-4	8,469	-0.05%
2020/12/02	29	36.92	23	36.82	37.35	6	8,338	0.07%
2020/12/01	1	35.50	2	35.40	35.65	-1	8,042	-0.01%
2020/11/30	9	36.77	8	36.84	36.90	1	7,799	0.01%
2020/11/27	1	35.65	10	36.07	36.00	-9	7,571	-0.12%
2020/11/26	11	35.88	6	35.70	35.70	5	7,482	0.07%
2020/11/25	0	0.00	11	35.19	35.40	-11	7,353	-0.15%
2020/11/24	52	35.43	50	35.37	35.70	2	7,354	0.03%
2020/11/23	6	35.24	25	34.88	34.40	-19	6,980	-0.27%
2020/11/20	11	34.73	2	34.33	34.00	9	6,877	0.13%
2020/11/19	42	34.53	52	34.45	34.80	-10	6,589	-0.15%
2020/11/18	4	33.05	5	33.25	33.65	-1	5,773	-0.02%
2020/11/17	22	33.09	33	33.20	33.20	-11	5,525	-0.20%
2020/11/16	18	31.06	20	31.83	32.70	-2	4,780	-0.04%
2020/11/13	6	29.61	2	29.38	29.75	4	4,051	0.10%
2020/11/12	11	29.68	2	29.70	29.70	9	4,060	0.22%
2020/11/10	1	30.00	2	29.75	29.65	-1	4,148	-0.02%
2020/11/09	1	29.80	2	29.65	29.80	-1	4,132	-0.02%
2020/11/05	2	28.55	0	0.00	28.55	2	4,141	0.05%
2020/10/28	0	0.00	3	29.20	28.75	-3	5,114	-0.06%
2020/10/22	2	29.95	0	0.00	29.70	2	5,329	0.04%
2020/10/21	1	29.90	0	0.00	29.70	1	5,507	0.02%
2020/10/20	1	29.85	0	0.00	29.70	1	5,563	0.02%
2020/10/16	0	0.00	1	28.95	28.95	-1	5,866	-0.02%
2020/10/15	0	0.00	1	29.40	29.50	-1	5,881	-0.02%
2020/10/14	1	29.70	0	0.00	29.60	1	5,886	0.02%
2020/10/12	1	28.90	0	0.00	28.85	1	5,895	0.02%
2020/09/29	0	0.00	1	28.20	27.75	-1	6,601	-0.02%
2020/09/28	2	28.30	1	28.20	28.25	1	6,596	0.02%
2020/09/22	0	0.00	3	28.20	28.35	-3	6,670	-0.04%
2020/09/15	0	0.00	1	29.80	29.45	-1	6,722	-0.01%
2020/09/14	1	29.25	4	29.00	29.25	-3	6,721	-0.04%
2020/09/11	2	28.88	21	28.93	28.90	-19	6,735	-0.28%
2020/09/10	2	29.70	1	29.55	29.55	1	6,689	0.01%
2020/09/09	12	29.83	7	29.99	30.00	5	6,652	0.08%
2020/09/08	9	31.40	29	31.40	31.20	-20	6,496	-0.31%
2020/09/07	0	0.00	1	30.45	30.10	-1	6,196	-0.02%
2020/09/04	0	0.00	4	29.66	29.90	-4	6,130	-0.07%
2020/09/03	1	30.10	3	30.47	30.15	-2	6,115	-0.03%
2020/09/01	1	30.25	0	0.00	29.40	1	6,155	0.02%
2020/08/31	0	0.00	3	30.15	30.10	-3	6,174	-0.05%
2020/08/28	9	30.43	10	30.43	30.45	-1	6,106	-0.02%
2020/08/27	4	29.81	2	29.55	29.45	2	5,870	0.03%
2020/08/26	23	29.72	0	0.00	29.20	23	5,770	0.40%
2020/08/25	1	28.05	0	0.00	27.70	1	5,631	0.02%
2020/08/20	4	27.33	0	0.00	27.25	4	5,662	0.07%
2020/08/19	0	0.00	10	28.78	28.80	-10	5,570	-0.18%
2020/08/18	0	0.00	1	29.60	29.55	-1	5,518	-0.02%
2020/08/13	0	0.00	1	29.35	29.10	-1	5,586	-0.02%
2020/08/12	7	29.40	8	29.12	29.25	-1	5,681	-0.02%
2020/08/11	4	30.60	1	29.65	29.55	3	5,693	0.05%
2020/08/10	18	31.64	5	31.71	31.50	13	5,841	0.22%
2020/08/07	18	31.23	20	31.43	31.40	-2	6,055	-0.03%
2020/08/06	18	30.88	23	31.30	31.40	-5	5,958	-0.08%
2020/08/05	1	29.05	15	28.93	28.95	-14	5,494	-0.25%
2020/08/03	4	29.58	2	29.45	29.15	2	5,722	0.03%
2020/07/30	1	29.05	0	0.00	29.00	1	5,989	0.02%
2020/07/29	0	0.00	3	27.90	28.05	-3	6,105	-0.05%
2020/07/28	6	29.41	27	29.41	28.15	-21	6,354	-0.33%
2020/07/27	9	29.43	25	29.60	29.00	-16	6,352	-0.25%
2020/07/24	1	28.65	2	28.73	28.55	-1	6,337	-0.02%
2020/07/23	28	30.03	17	29.92	29.80	11	6,322	0.17%
2020/07/22	1	28.55	1	28.80	29.50	0	6,146	0.00%
2020/07/21	1	28.10	8	27.82	27.90	-7	6,177	-0.11%
2020/07/20	1	27.10	6	27.37	27.20	-5	6,174	-0.08%
2020/07/17	3	27.67	0	0.00	27.40	3	6,180	0.05%
2020/07/16	6	28.32	3	28.25	28.10	3	6,196	0.05%
2020/07/15	6	29.48	12	28.77	28.60	-6	6,194	-0.10%
2020/07/14	29	29.72	48	29.84	29.70	-19	6,214	-0.31%
2020/07/10	1	27.55	1	28.10	27.40	0	5,907	0.00%
2020/07/09	1	28.45	8	28.68	28.35	-7	5,919	-0.12%
2020/07/08	7	28.54	0	0.00	28.90	7	5,859	0.12%
2020/07/07	15	28.42	9	28.32	28.25	6	5,915	0.10%
2020/07/06	0	0.00	13	28.58	28.70	-13	5,917	-0.22%
2020/07/03	16	28.05	0	0.00	28.15	16	5,937	0.27%
2020/07/02	30	28.41	4	28.43	28.45	26	5,993	0.43%
2020/07/01	8	27.88	10	27.85	27.75	-2	5,958	-0.03%
2020/06/29	1	27.60	6	27.45	27.45	-5	5,949	-0.08%
2020/06/24	3	27.25	1	27.45	27.20	2	5,964	0.03%
2020/06/23	4	26.95	2	27.03	27.05	2	6,093	0.03%
2020/06/22	4	27.60	4	27.44	27.30	0	6,213	0.00%
2020/06/19	1	27.25	2	27.25	27.20	-1	6,304	-0.02%
2020/06/17	2	26.73	1	26.75	26.60	1	6,330	0.02%
2020/06/15	5	25.98	0	0.00	25.90	5	6,540	0.08%
2020/06/12	2	24.95	5	25.55	26.10	-3	6,632	-0.05%
2020/06/11	4	26.79	1	26.25	26.20	3	6,691	0.04%
2020/06/10	3	27.40	11	27.28	27.10	-8	6,761	-0.12%
2020/06/09	8	27.90	5	27.68	27.55	3	6,915	0.04%
2020/06/08	5	27.32	3	27.30	27.30	2	6,978	0.03%
2020/06/05	5	27.02	5	27.07	27.15	0	7,415	0.00%
2020/06/04	5	26.55	2	26.63	26.55	3	7,695	0.04%
2020/06/02	5	26.43	5	26.33	26.20	0	7,718	0.00%
2020/06/01	7	26.52	1	26.50	26.45	6	7,741	0.08%
2020/05/29	9	25.49	8	26.00	26.00	1	7,753	0.01%
2020/05/28	3	26.20	3	25.80	25.80	0	7,786	0.00%
2020/05/27	3	26.25	3	26.10	26.10	0	7,923	0.00%
2020/05/26	3	26.35	4	26.31	26.30	-1	7,954	-0.01%
2020/05/25	2	26.48	1	26.55	26.25	1	7,963	0.01%
2020/05/22	5	27.11	3	26.98	26.55	2	7,981	0.03%
2020/05/21	1	26.55	1	26.70	26.60	0	7,919	0.00%
2020/05/20	2	26.00	0	0.00	26.50	2	7,919	0.03%
2020/05/19	11	25.94	5	26.11	25.60	6	7,963	0.08%
2020/05/18	1	26.55	0	0.00	26.45	1	7,852	0.01%
2020/05/15	15	27.21	50	27.71	26.90	-35	7,829	-0.45%
2020/05/14	60	29.12	7	29.19	28.95	53	7,662	0.69%
2020/05/13	7	31.90	4	32.05	32.15	3	7,332	0.04%
2020/05/12	2	31.50	0	0.00	31.60	2	7,281	0.03%
2020/05/11	16	31.88	4	32.48	31.80	12	7,263	0.17%
2020/05/08	8	32.72	2	32.30	32.60	6	7,171	0.08%
2020/05/07	3	32.17	3	32.45	32.40	0	7,064	0.00%
2020/05/06	3	31.53	2	31.88	31.50	1	6,920	0.01%
2020/05/05	0	0.00	13	31.83	31.25	-13	6,857	-0.19%
2020/05/04	6	30.88	21	30.94	31.70	-15	6,763	-0.22%
2020/04/30	8	29.79	12	29.89	29.80	-4	6,618	-0.06%
2020/04/29	7	29.52	8	29.54	29.50	-1	6,643	-0.02%
2020/04/28	7	28.59	0	0.00	29.00	7	6,557	0.11%
2020/04/27	7	28.71	20	28.78	28.70	-13	6,572	-0.20%
2020/04/24	5	28.22	5	28.30	28.70	0	6,624	0.00%
2020/04/23	1	28.40	2	28.28	27.90	-1	6,657	-0.02%
2020/04/22	1	27.75	4	26.90	27.95	-3	6,823	-0.04%
2020/04/21	5	28.13	13	27.77	27.40	-8	6,809	-0.12%
2020/04/20	0	0.00	3	28.25	28.50	-3	6,789	-0.04%
2020/04/17	22	29.07	6	29.08	27.90	16	6,803	0.24%
2020/04/16	4	27.59	0	0.00	27.50	4	6,668	0.06%
2020/04/15	1	26.95	0	0.00	27.05	1	6,660	0.02%
2020/04/14	0	0.00	5	27.00	26.95	-5	6,646	-0.08%
2020/04/13	8	26.66	1	26.75	26.40	7	6,642	0.11%
2020/04/10	10	26.95	3	26.83	26.75	7	6,658	0.11%
2020/04/09	2	26.48	2	26.70	26.55	0	6,644	0.00%
2020/04/08	0	26.50	4	26.49	26.50	-4	6,621	-0.06%
2020/04/07	2	25.83	6	25.98	25.95	-4	6,563	-0.06%
2020/04/01	5	24.80	0	0.00	25.00	5	6,547	0.08%
2020/03/31	1	25.25	16	24.97	24.80	-15	6,578	-0.23%
2020/03/30	1	24.90	2	24.30	24.70	-1	6,570	-0.02%
2020/03/27	8	24.46	34	24.77	24.20	-26	6,604	-0.39%
2020/03/26	2	24.10	1	24.25	24.70	1	6,562	0.02%
2020/03/25	1	23.30	3	23.75	24.10	-2	6,490	-0.03%
2020/03/24	31	21.90	6	21.85	22.00	25	6,531	0.38%
2020/03/23	2	20.90	5	21.00	20.50	-3	7,082	-0.04%
2020/03/20	12	21.87	7	21.67	22.05	5	7,160	0.07%
2020/03/19	10	21.16	17	20.86	20.45	-7	7,299	-0.10%
2020/03/18	1	23.35	3	23.78	22.70	-2	7,771	-0.03%
2020/03/17	7	23.72	4	23.56	23.60	3	8,393	0.04%
2020/03/16	8	25.14	2	24.95	24.15	6	8,662	0.07%
2020/03/13	14	24.56	12	24.65	25.00	2	8,620	0.02%
2020/03/12	6	27.76	0	0.00	26.90	6	8,477	0.07%
2020/03/11	130	30.22	120	29.47	28.85	10	8,351	0.12%	大買/大賣/
2020/03/10	10	29.56	28	29.89	30.35	-18	7,885	-0.23%
2020/03/09	5	27.97	3	27.90	27.60	2	7,583	0.03%
2020/03/06	1	29.00	0	0.00	28.95	1	7,574	0.01%
2020/03/05	6	29.59	5	29.75	29.55	1	7,673	0.01%
2020/03/04	0	0.00	1	28.60	29.05	-1	7,676	-0.01%
2020/03/03	2	28.88	3	29.07	28.75	-1	7,675	-0.01%
2020/03/02	13	27.49	7	27.67	27.70	6	7,659	0.08%
2020/02/27	5	29.41	6	29.38	28.80	-1	7,517	-0.01%
2020/02/26	2	30.15	0	0.00	29.95	2	7,476	0.03%
2020/02/25	5	30.45	0	0.00	30.50	5	7,444	0.07%
2020/02/24	2	30.50	0	0.00	30.60	2	7,402	0.03%
2020/02/21	1	31.25	0	0.00	31.25	1	7,391	0.01%
2020/02/20	6	31.98	1	32.00	31.70	5	7,391	0.07%
2020/02/19	0	0.00	3	31.17	31.10	-3	7,340	-0.04%
2020/02/17	0	0.00	2	31.53	31.30	-2	7,303	-0.03%
2020/02/13	7	30.84	4	31.10	30.70	3	7,170	0.04%
2020/02/12	2	31.28	2	31.30	31.25	0	7,151	0.00%
2020/02/11	0	0.00	2	30.43	30.55	-2	7,125	-0.03%
2020/02/10	2	29.70	2	29.68	29.85	0	7,162	0.00%
2020/02/07	2	30.58	4	30.30	30.10	-2	7,179	-0.03%
2020/02/06	5	30.61	4	31.00	31.05	1	7,142	0.01%
2020/02/05	3	29.58	3	29.73	29.55	0	7,079	0.00%
2020/02/04	10	29.50	8	29.76	29.95	2	7,032	0.03%
2020/02/03	20	28.19	19	28.53	28.20	1	7,013	0.01%
2020/01/31	1	30.55	6	31.87	30.90	-5	6,876	-0.07%
2020/01/30	30	31.56	22	32.21	31.50	8	6,837	0.12%
2020/01/20	36	34.78	8	34.80	35.00	28	6,771	0.41%
2020/01/17	16	34.33	2	34.03	34.45	14	6,623	0.21%
2020/01/16	13	34.36	13	33.98	34.05	0	6,530	0.00%
2020/01/15	1	32.80	1	33.00	32.80	0	6,565	0.00%
2020/01/14	1	32.95	5	33.06	33.40	-4	6,605	-0.06%
2020/01/13	0	0.00	1	33.05	33.05	-1	6,571	-0.02%
2020/01/10	2	31.55	0	0.00	32.00	2	6,531	0.03%
2020/01/09	1	32.00	3	32.50	32.25	-2	6,546	-0.03%
2020/01/08	5	31.50	1	31.00	31.00	4	6,539	0.06%
2020/01/07	5	32.12	3	31.80	31.75	2	6,547	0.03%
2020/01/06	9	32.91	0	0.00	32.90	9	6,549	0.14%
2020/01/03	6	33.86	6	33.73	33.50	0	6,552	0.00%
2020/01/02	0	0.00	5	34.90	34.90	-5	6,556	-0.08%
2019/12/31	0	0.00	1	34.35	34.45	-1	6,782	-0.01%
2019/12/27	16	35.02	10	34.95	34.90	6	7,435	0.08%
2019/12/26	10	34.60	10	35.05	34.35	0	7,412	0.00%
2019/12/25	10	34.40	0	0.00	34.65	10	7,431	0.13%
2019/12/24	3	34.85	1	34.90	34.60	2	7,637	0.03%
2019/12/23	0	0.00	20	35.34	34.60	-20	7,641	-0.26%
2019/12/20	0	0.00	1	35.40	35.40	-1	7,599	-0.01%
2019/12/19	11	35.60	4	35.63	35.85	7	7,582	0.09%
2019/12/18	42	37.84	39	37.29	36.50	3	7,469	0.04%
2019/12/17	0	0.00	12	36.05	36.55	-12	6,928	-0.17%
2019/12/16	13	36.13	13	36.03	36.55	0	6,979	0.00%
2019/12/13	5	36.51	6	35.89	35.45	-1	6,843	-0.01%
2019/12/12	52	35.81	71.6	36.22	36.55	-19.6	6,356	-0.31%
2019/12/11	12	33.24	20	33.32	33.25	-8	5,865	-0.14%
2019/12/10	2	32.00	9	32.53	31.85	-7	6,126	-0.11%
2019/12/09	0	0.00	1	32.00	31.95	-1	6,107	-0.02%
2019/12/05	2	31.50	1	31.40	31.30	1	6,179	0.02%
2019/12/04	2	31.00	1	31.45	31.00	1	6,258	0.02%
2019/12/03	5	31.76	11	32.04	31.95	-6	6,360	-0.09%
2019/12/02	13	32.27	12	32.14	32.40	1	6,477	0.02%
2019/11/29	5	31.60	3	32.15	31.25	2	6,492	0.03%
2019/11/27	52	31.98	54	31.58	31.50	-2	6,959	-0.03%
2019/11/26	0	0.00	1	31.40	31.35	-1	7,101	-0.01%
2019/11/25	2	30.95	1	30.80	31.35	1	7,490	0.01%
2019/11/19	4	31.33	0	0.00	31.20	4	7,877	0.05%
2019/11/18	1	30.95	1	31.20	31.40	0	7,908	0.00%
2019/11/13	2	30.80	3	30.47	30.10	-1	8,043	-0.01%
2019/11/11	0	0.00	1	30.15	30.05	-1	8,124	-0.01%
2019/11/08	4	29.71	41	30.57	29.75	-37	8,166	-0.45%
2019/11/07	2	30.60	3	30.78	30.40	-1	8,300	-0.01%
2019/11/06	21	31.57	22	31.49	31.50	-1	8,210	-0.01%
2019/11/05	1	31.00	0	0.00	31.00	1	8,154	0.01%
2019/11/04	3	31.27	0	0.00	31.25	3	8,133	0.04%
2019/11/01	1	31.35	0	0.00	31.35	1	8,112	0.01%
2019/10/31	10	31.50	11	32.23	31.90	-1	8,095	-0.01%
2019/10/30	1	31.50	0	0.00	31.70	1	8,007	0.01%
2019/10/29	1	31.50	3	31.80	31.45	-2	8,093	-0.02%
2019/10/28	3	31.28	0	0.00	31.30	3	8,060	0.04%
2019/10/25	2	31.98	1	32.10	31.75	1	8,026	0.01%
2019/10/24	7	32.25	0	0.00	32.05	7	8,025	0.09%
2019/10/23	7	33.13	21	33.18	32.90	-14	8,006	-0.17%
2019/10/22	13	32.67	4	32.26	32.70	9	7,784	0.12%
2019/10/21	0	0.00	1	31.90	32.00	-1	7,753	-0.01%
2019/10/18	12	31.79	0	0.00	32.05	12	7,730	0.16%
2019/10/17	12	32.36	7	32.04	31.95	5	7,712	0.06%
2019/10/16	2	31.95	30	32.02	31.95	-28	7,634	-0.37%
2019/10/15	1	32.20	3	32.22	31.85	-2	7,579	-0.03%
2019/10/14	1	32.85	11	32.71	32.65	-10	7,561	-0.13%
2019/10/09	5	32.52	7	32.27	32.55	-2	7,503	-0.03%
2019/10/07	8	33.29	5	33.51	33.70	3	7,316	0.04%
2019/10/04	89	33.58	10	33.30	32.60	79	7,042	1.12%
2019/10/03	3	32.10	6	31.73	32.20	-3	6,547	-0.05%
2019/10/02	0	0.00	3	30.97	31.20	-3	6,358	-0.05%
2019/10/01	0	0.00	7	30.01	30.75	-7	6,298	-0.11%
2019/09/27	15	29.76	19	30.40	29.25	-4	6,219	-0.06%
2019/09/26	10	32.10	0	0.00	31.15	10	5,974	0.17%
2019/09/25	5	31.47	4.2	31.82	31.55	0.8	5,874	0.01%
2019/09/24	3	31.27	1	31.35	31.35	2	5,819	0.03%
2019/09/23	1	31.60	0	0.00	31.45	1	5,755	0.02%
2019/09/19	14	30.88	8	30.81	30.80	6	5,637	0.11%
2019/09/18	3	31.85	0	0.00	31.80	3	5,465	0.05%
2019/09/17	4	32.29	14.2	31.88	32.20	-10.2	5,354	-0.19%
2019/09/16	43	31.85	49	31.61	31.50	-6	5,215	-0.12%
2019/09/12	46	33.16	55	32.91	31.90	-9	4,978	-0.18%
2019/09/11	1	31.10	1	31.05	31.35	0	4,353	0.00%
2019/09/10	5	31.00	2	30.80	30.95	3	4,312	0.07%
2019/09/09	21	30.70	5	30.89	30.80	16	4,222	0.38%
2019/09/06	1	31.30	1	31.30	31.25	0	4,134	0.00%
2019/09/05	4	31.23	12	31.21	31.50	-8	4,030	-0.20%
2019/09/04	5	30.95	11	31.14	31.00	-6	3,879	-0.15%
2019/09/03	11	30.55	2	30.98	30.50	9	3,727	0.24%
2019/09/02	10	30.95	16	30.86	31.00	-6	3,588	-0.17%
2019/08/30	13	30.74	27	30.59	29.55	-14	3,321	-0.42%
2019/08/29	9	29.76	1	29.30	29.80	8	3,012	0.27%
2019/08/28	8	28.95	37	29.69	29.50	-29	2,818	-1.03%
2019/08/27	4	26.98	3	28.32	28.50	1	2,398	0.04%
2019/08/26	1	25.75	1	26.10	26.20	0	2,153	0.00%
2019/08/23	9	26.84	0	0.00	26.60	9	2,095	0.43%
2019/08/21	8	27.08	4	27.20	27.10	4	1,934	0.21%
2019/08/20	0	0.00	3	27.03	26.85	-3	1,867	-0.16%
2019/08/19	2	27.00	2	26.65	26.50	0	1,780	0.00%
2019/08/16	1	26.55	5	26.50	26.70	-4	1,715	-0.23%
2019/08/14	1	27.10	1	26.50	26.15	0	1,629	0.00%
2019/08/12	22	25.53	40	25.72	26.05	-18	1,474	-1.22%
2019/08/08	3	23.35	0	0.00	23.70	3	1,301	0.23%
2019/08/07	7	22.89	0	0.00	22.80	7	1,305	0.54%
2019/08/06	0	0.00	3	21.85	22.65	-3	1,338	-0.22%
2019/07/31	1	24.35	0	0.00	24.35	1	1,382	0.07%
2019/07/30	1	26.05	28	25.65	25.30	-27	1,276	-2.12%
2019/07/29	2	25.50	1	26.35	26.35	1	1,279	0.08%
2019/07/26	0	0.00	2	25.60	25.50	-2	1,267	-0.16%
2019/07/25	1	25.90	2	26.10	26.20	-1	1,249	-0.08%
2019/07/19	1	24.90	0	0.00	24.80	1	1,737	0.06%
2019/07/17	0	0.00	50	24.80	24.80	-50	1,783	-2.80%
2019/07/16	116	25.15	38	25.19	25.20	78	1,853	4.21%	大買/
2019/07/15	1	24.50	3	24.43	24.80	-2	1,896	-0.11%
2019/07/10	1	23.80	0	0.00	23.90	1	2,110	0.05%
2019/07/09	3	23.73	0	0.00	23.65	3	2,143	0.14%
2019/07/08	0	0.00	1	24.80	24.40	-1	2,152	-0.05%
2019/07/05	0	0.00	5	24.13	24.25	-5	2,148	-0.23%
2019/07/01	1	24.10	1	24.00	24.00	0	2,433	0.00%
2019/06/26	0	0.00	1	23.00	23.00	-1	2,711	-0.04%
2019/06/24	1	23.45	0	0.00	23.45	1	3,433	0.03%
2019/06/20	0	0.00	1	23.45	23.50	-1	3,559	-0.03%
2019/06/19	2.1	23.13	1	23.20	23.20	1.1	3,632	0.03%
2019/06/18	2	23.38	1	23.25	22.55	1	3,690	0.03%
2019/06/17	0	0.00	1	22.85	23.00	-1	3,728	-0.03%
2019/06/13	1	22.45	2	22.70	22.50	-1	3,936	-0.03%
2019/06/12	2	22.55	0	0.00	22.65	2	3,981	0.05%
2019/06/10	3	22.20	0	0.00	22.15	3	4,165	0.07%
2019/06/04	2	22.40	0	0.00	22.20	2	4,715	0.04%
2019/05/31	0	0.00	1	22.65	22.70	-1	5,425	-0.02%
2019/05/30	3	22.35	1	22.30	22.20	2	5,487	0.04%
2019/05/28	0	0.00	1	21.80	22.20	-1	5,690	-0.02%
2019/05/27	1	22.00	2	22.13	22.00	-1	5,804	-0.02%
2019/05/24	1	22.85	1	23.00	22.50	0	6,110	0.00%
2019/05/23	4	22.59	2	22.73	22.45	2	6,132	0.03%
2019/05/22	1	23.35	1	23.65	23.15	0	6,197	0.00%
2019/05/21	5	22.40	1	23.25	23.50	4	6,338	0.06%
2019/05/16	1	23.95	0	0.00	23.45	1	6,888	0.01%
2019/05/15	0	0.00	2	24.08	24.45	-2	7,065	-0.03%
2019/05/14	3	23.60	4	22.76	23.50	-1	7,342	-0.01%
2019/05/13	2	23.25	9	23.41	23.10	-7	7,348	-0.10%
2019/05/10	1	25.15	4	24.30	25.00	-3	7,305	-0.04%
2019/05/09	2	25.78	5	24.88	24.85	-3	7,338	-0.04%
2019/05/08	4	25.89	0	0.00	25.90	4	7,342	0.05%
2019/05/07	4	26.53	1	26.50	26.45	3	7,346	0.04%
2019/05/06	10	26.30	1	26.50	26.30	9	7,357	0.12%
2019/05/03	1	27.45	0	0.00	27.30	1	7,355	0.01%
2019/05/02	1	27.15	0	0.00	27.20	1	7,384	0.01%
2019/04/30	3	26.83	2	27.00	27.50	1	7,447	0.01%
2019/04/29	4	26.54	1	27.00	26.35	3	7,620	0.04%
2019/04/26	7	27.77	8	27.72	27.40	-1	7,715	-0.01%
2019/04/25	44	28.15	58	28.06	28.80	-14	7,619	-0.18%
2019/04/24	2	27.28	2	27.48	27.05	0	7,383	0.00%
2019/04/23	3	26.92	0	0.00	26.70	3	7,329	0.04%
2019/04/22	6	27.39	0	0.00	27.25	6	7,297	0.08%
2019/04/19	2	27.00	2	27.40	27.35	0	7,218	0.00%
2019/04/18	9	27.06	4	27.38	27.65	5	7,135	0.07%
2019/04/17	0	0.00	5	27.70	27.25	-5	7,069	-0.07%
2019/04/16	10	26.59	9	26.64	26.75	1	6,965	0.01%
2019/04/15	0	0.00	1	25.80	26.20	-1	6,944	-0.01%
2019/04/12	1	25.85	1	26.30	25.85	0	6,953	0.00%
2019/04/11	0	0.00	5	26.10	26.25	-5	6,939	-0.07%
2019/04/10	3	26.13	0	0.00	26.10	3	6,910	0.04%
2019/04/09	1	26.75	4	26.76	26.35	-3	6,855	-0.04%
2019/04/08	1	27.55	1	27.65	27.50	0	6,773	0.00%
2019/04/03	9	27.73	3	28.05	27.65	6	6,746	0.09%
2019/04/02	2	27.28	14	27.14	27.60	-12	6,640	-0.18%
2019/04/01	1	27.10	2	27.43	27.10	-1	6,574	-0.02%
2019/03/29	2	26.93	1	27.00	27.00	1	6,462	0.02%
2019/03/28	60	27.61	56	26.86	26.65	4	6,386	0.06%
2019/03/27	18.3	26.45	5	26.48	26.65	13.3	5,921	0.22%
2019/03/26	1	25.40	6	25.53	25.70	-5	5,734	-0.09%
2019/03/25	5	24.80	1	24.75	24.90	4	5,699	0.07%
2019/03/22	0	0.00	1	26.40	25.95	-1	5,631	-0.02%
2019/03/20	6	26.11	23	26.15	26.15	-17	5,503	-0.31%
2019/03/19	27	26.77	41	26.61	25.85	-14	5,469	-0.26%
2019/03/18	1	25.85	8	25.91	25.85	-7	5,318	-0.13%
2019/03/15	3	25.85	1	26.00	25.80	2	5,278	0.04%
2019/03/14	33	25.90	3	26.12	25.90	30	5,241	0.57%
2019/03/13	6	26.82	43	26.38	26.20	-37	5,226	-0.71%
2019/03/11	21	26.37	40	26.63	26.35	-19	5,027	-0.38%
2019/03/08	6	25.95	4	26.10	25.70	2	4,928	0.04%
2019/03/07	60	25.97	66	26.15	25.70	-6	4,738	-0.13%
2019/03/06	65	26.10	104	26.30	27.05	-39	4,473	-0.87%	大賣/
2019/03/05	2	24.80	4	25.23	24.60	-2	4,115	-0.05%
2019/03/04	9	24.96	3	24.90	24.90	6	4,070	0.15%
2019/02/27	45	25.03	4	24.78	24.60	41	4,011	1.02%
2019/02/26	62	24.81	56	24.77	24.40	6	3,944	0.15%
2019/02/25	33	25.48	54	25.02	25.50	-21	3,855	-0.54%
2019/02/22	1	23.55	1	23.70	23.55	0	3,551	0.00%
2019/02/21	25	23.07	0	0.00	23.70	25	3,537	0.71%
2019/02/20	3	24.03	23	24.39	23.35	-20	3,482	-0.57%
2019/02/19	21	24.29	57	24.37	24.05	-36	3,396	-1.06%
2019/02/18	87	23.99	40	24.18	24.30	47	3,478	1.35%
2019/02/15	85	23.91	47	24.07	24.35	38	3,345	1.14%
2019/02/14	26	24.05	7	24.05	24.05	19	3,011	0.63%
2019/02/13	6	21.88	12	21.15	21.90	-6	2,833	-0.21%
2019/02/12	1	19.35	1	19.35	19.95	0	2,549	0.00%
2019/01/30	1	19.30	0	0.00	19.00	1	2,550	0.04%
2019/01/29	4	19.41	1	19.95	19.35	3	2,512	0.12%
2019/01/25	0	0.00	10	20.28	20.10	-10	2,521	-0.40%
2019/01/24	14	20.15	1	20.10	20.00	13	2,539	0.51%
2019/01/22	0	0.00	1	20.50	20.50	-1	2,535	-0.04%
2019/01/21	35	21.23	40	21.19	21.10	-5	2,467	-0.20%
2019/01/18	8	20.40	6	20.43	20.40	2	2,274	0.09%
2019/01/17	11	19.86	17	20.40	20.75	-6	2,154	-0.28%
2019/01/16	3	18.83	1	18.85	18.90	2	2,068	0.10%
2019/01/15	1	18.65	0	0.00	18.60	1	2,077	0.05%
2019/01/14	0	0.00	1	18.40	18.40	-1	2,098	-0.05%
2019/01/11	3	18.50	0	0.00	18.35	3	2,142	0.14%
2019/01/09	1	18.70	2	18.88	18.60	-1	2,198	-0.05%
2019/01/07	0	0.00	1	18.40	18.40	-1	2,266	-0.04%
2019/01/04	3	17.00	4	17.39	18.15	-1	2,328	-0.04%
2019/01/03	5	17.80	0	0.00	17.70	5	2,348	0.21%
2018/12/27	1	18.20	0	0.00	18.20	1	2,544	0.04%
2018/12/26	5	18.40	1	18.35	17.95	4	2,597	0.15%
2018/12/25	1	18.55	0	0.00	18.55	1	2,617	0.04%
2018/12/22	0	0.00	2	18.80	19.00	-2	2,704	-0.07%
2018/12/21	2	18.00	3	18.58	18.80	-1	2,721	-0.04%
2018/12/20	3	18.52	2	18.58	18.35	1	2,719	0.04%
2018/12/19	1	19.20	0	0.00	19.30	1	2,686	0.04%
2018/12/18	2	19.58	0	0.00	19.25	2	2,721	0.07%
2018/12/17	3	19.70	21	19.90	19.65	-18	2,776	-0.65%
2018/12/13	2	20.35	3	20.37	20.10	-1	2,918	-0.03%
2018/12/12	3	20.10	2	19.80	20.10	1	2,992	0.03%
2018/12/11	1	19.25	1	19.45	19.30	0	3,010	0.00%
2018/12/10	1	19.45	1	19.60	19.40	0	3,050	0.00%
2018/12/07	3	20.15	1	19.90	20.00	2	3,074	0.07%
2018/12/06	1	20.20	1	20.60	19.60	0	3,119	0.00%
2018/12/05	1	20.70	1	20.90	20.80	0	3,163	0.00%
2018/12/04	1	22.15	3	22.33	21.65	-2	3,257	-0.06%
2018/12/03	1	21.90	1	22.25	22.00	0	3,337	0.00%
2018/11/30	3	20.00	1	21.30	21.05	2	3,381	0.06%
2018/11/29	0	0.00	3	19.93	19.70	-3	3,348	-0.09%
2018/11/28	0	0.00	2	19.25	19.60	-2	3,345	-0.06%
2018/11/27	4	18.80	3	18.75	19.05	1	3,358	0.03%
2018/11/26	2	18.43	1	18.55	18.45	1	3,370	0.03%
2018/11/23	9	18.51	5	18.78	18.25	4	3,402	0.12%
2018/11/22	9	19.82	5	19.83	19.35	4	3,399	0.12%
2018/11/21	1	19.65	0	0.00	19.75	1	3,432	0.03%
2018/11/19	0	0.00	3	19.97	20.10	-3	3,601	-0.08%
2018/11/16	2	19.75	3	20.10	19.80	-1	3,801	-0.03%
2018/11/15	38	19.89	124	19.84	19.75	-86	3,829	-2.25%	大賣/
2018/11/14	107	21.86	1	21.45	21.85	106	3,746	2.83%	大買/鉅額交易
2018/11/13	2	21.18	2	21.20	21.25	0	3,893	0.00%
2018/11/12	2	21.75	1	21.95	21.65	1	4,022	0.02%
2018/11/09	0	0.00	1	21.80	21.85	-1	4,104	-0.02%
2018/11/07	2	21.60	5	21.80	22.15	-3	4,243	-0.07%
2018/11/06	2	21.30	5	22.09	20.95	-3	4,378	-0.07%
2018/11/05	3	21.83	0	0.00	21.80	3	4,528	0.07%
2018/11/02	0	0.00	3	22.23	22.00	-3	4,796	-0.06%
2018/11/01	2	21.58	1	21.40	21.40	1	4,838	0.02%
2018/10/31	0	0.00	2	20.55	21.15	-2	4,999	-0.04%
2018/10/30	6	19.67	10	19.89	20.00	-4	5,209	-0.08%
2018/10/29	2	19.83	2	19.78	19.95	0	5,366	0.00%
2018/10/26	8	20.01	10	19.81	19.70	-2	5,518	-0.04%
2018/10/25	12	19.81	1	20.15	19.45	11	5,851	0.19%
2018/10/24	2	21.40	2	21.28	21.40	0	6,087	0.00%
2018/10/23	6	21.29	2	21.70	21.00	4	6,388	0.06%
2018/10/19	2	21.90	2	21.80	22.10	0	6,846	0.00%
2018/10/18	0	0.00	1	22.45	22.50	-1	6,943	-0.01%
2018/10/17	2	22.95	2	23.08	22.00	0	7,000	0.00%
2018/10/16	1	22.20	16	22.73	22.50	-15	7,053	-0.21%
2018/10/15	18	22.47	2	22.63	22.45	16	7,126	0.22%
2018/10/12	3	20.90	0	0.00	21.15	3	7,200	0.04%
2018/10/11	14	21.01	9	20.99	20.90	5	7,296	0.07%
2018/10/09	7	24.04	42	23.73	23.20	-35	7,332	-0.48%
2018/10/08	20	24.75	2	24.53	24.35	18	7,428	0.24%
2018/10/05	18	23.10	40	23.56	23.95	-22	7,481	-0.29%
2018/10/04	7	25.31	3	25.85	25.10	4	7,493	0.05%
2018/10/03	20	26.57	0	0.00	26.05	20	7,640	0.26%
2018/10/02	3	27.00	0	0.00	26.85	3	8,058	0.04%
2018/10/01	2	27.20	2	26.98	27.55	0	8,364	0.00%
2018/09/28	0	0.00	1	26.40	26.25	-1	8,876	-0.01%
2018/09/27	2	26.85	1	27.45	26.55	1	9,366	0.01%
2018/09/26	10	27.45	1	27.20	27.25	9	9,472	0.10%
2018/09/25	1	26.80	2	26.90	27.05	-1	9,574	-0.01%
2018/09/21	1	27.35	3	26.27	27.40	-2	9,650	-0.02%
2018/09/20	13	25.99	14	26.25	25.85	-1	9,843	-0.01%
2018/09/19	3	26.33	1	25.90	26.10	2	9,896	0.02%
2018/09/18	38	27.17	35	27.29	27.05	3	10,056	0.03%
2018/09/17	3	28.32	1	28.10	28.30	2	10,357	0.02%
2018/09/14	17	28.27	1	28.65	29.15	16	10,728	0.15%
2018/09/13	3	28.13	1	28.30	28.05	2	11,463	0.02%
2018/09/12	1	28.15	6	27.83	28.00	-5	12,389	-0.04%
2018/09/11	3	28.47	3	28.30	28.30	0	12,675	0.00%
2018/09/10	6	28.04	4	28.13	27.60	2	13,046	0.02%
2018/09/07	9	29.76	0	0.00	29.20	9	13,757	0.07%
2018/09/06	40	29.78	8	30.13	30.75	32	13,752	0.23%
2018/09/05	3	30.27	1	30.05	30.10	2	13,973	0.01%
2018/09/04	1	30.40	0	0.00	30.70	1	14,600	0.01%
2018/09/03	11	30.87	2	31.08	30.65	9	15,273	0.06%
2018/08/30	13	31.83	2	31.98	31.60	11	16,714	0.07%
2018/08/29	0	0.00	5	31.73	32.00	-5	16,823	-0.03%
2018/08/28	2	31.65	0	0.00	31.50	2	17,053	0.01%
2018/08/27	6	31.56	10	31.30	31.75	-4	17,207	-0.02%
2018/08/24	11	30.68	2	30.53	30.25	9	17,313	0.05%
2018/08/23	8	30.01	7	29.91	30.10	1	17,569	0.01%
2018/08/22	25	30.99	14	30.96	31.00	11	17,961	0.06%
2018/08/21	1	31.10	1	31.80	31.80	0	18,308	0.00%
2018/08/20	3	31.38	4	30.95	30.65	-1	18,516	-0.01%
2018/08/17	1	33.60	0	0.00	32.00	1	18,555	0.01%
2018/08/16	1	31.50	15	31.90	33.85	-14	18,607	-0.08%
2018/08/15	10	33.23	3	33.38	33.00	7	18,929	0.04%
2018/08/14	1	32.80	7	33.28	33.45	-6	19,038	-0.03%
2018/08/13	14	32.01	7	31.80	32.75	7	19,633	0.04%
2018/08/10	16	35.09	14	34.49	34.20	2	19,823	0.01%
2018/08/09	35	35.32	29	35.09	34.75	6	19,800	0.03%
2018/08/08	0	0.00	14	35.20	34.65	-14	19,775	-0.07%
2018/08/07	3	34.98	1	35.30	34.60	2	19,894	0.01%
2018/08/06	2	35.20	13.5	34.93	35.80	-11.5	20,165	-0.06%
2018/08/03	5	34.33	8	34.26	33.90	-3	20,322	-0.01%
2018/08/02	6	33.83	1	34.00	33.85	5	20,373	0.02%
2018/08/01	15	35.08	8	35.23	33.80	7	20,219	0.03%
2018/07/31	2	33.15	23	33.58	34.40	-21	19,846	-0.11%
2018/07/30	60	33.44	64	33.34	33.40	-4	19,562	-0.02%
2018/07/27	2	32.43	15	32.27	32.65	-13	19,234	-0.07%
2018/07/26	23	30.38	7	30.44	30.30	16	18,826	0.08%
2018/07/25	0	0.00	8	30.39	29.80	-8	18,738	-0.04%
2018/07/24	4	29.40	4	29.45	30.00	0	18,598	0.00%
2018/07/23	1	28.55	0	0.00	28.80	1	18,515	0.01%
2018/07/20	9	28.75	0	0.00	28.35	9	18,440	0.05%
2018/07/19	2	29.35	21	28.65	29.50	-19	18,334	-0.10%
2018/07/18	11	29.23	10	29.55	28.90	1	18,219	0.01%
2018/07/17	1	30.60	1	30.90	30.45	0	18,065	0.00%
2018/07/16	6	31.03	11	31.38	31.45	-5	17,978	-0.03%
2018/07/13	3	30.67	1	30.70	30.40	2	17,879	0.01%
2018/07/12	2	30.10	5	30.15	30.10	-3	17,783	-0.02%
2018/07/11	7	30.73	18	30.23	30.00	-11	17,682	-0.06%
2018/07/10	24	29.87	22	29.86	30.25	2	17,478	0.01%
2018/07/09	53	32.41	52	32.38	31.40	1	17,027	0.01%
2018/07/06	58	34.28	58	33.63	33.60	0	16,681	0.00%
2018/07/05	92	34.07	88	34.15	33.40	4	16,143	0.02%
2018/07/04	1	32.10	0	0.00	33.10	1	15,637	0.01%
2018/07/03	0	0.00	2	32.20	32.00	-2	15,509	-0.01%
2018/07/02	19	32.62	24	32.62	32.50	-5	15,395	-0.03%
2018/06/29	6	33.29	7	33.49	33.05	-1	15,283	-0.01%
2018/06/28	0	0.00	2	32.63	32.60	-2	15,037	-0.01%
2018/06/27	29	33.32	33	33.10	32.60	-4	14,940	-0.03%
2018/06/26	39	31.57	34	31.93	32.65	5	14,724	0.03%
2018/06/25	47	32.98	51	33.11	31.80	-4	14,349	-0.03%
2018/06/22	43	36.30	39	36.31	35.10	4	13,970	0.03%
2018/06/21	54	35.50	56	35.62	36.65	-2	13,198	-0.02%
2018/06/20	12	33.22	5	32.95	33.35	7	12,257	0.06%
2018/06/19	34	33.21	41	33.41	34.45	-7	11,924	-0.06%
2018/06/15	20	34.09	20	34.42	33.80	0	11,479	0.00%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	36	29.83	22	29.85	29.05	14	10,553	0.13%
2018/06/12	33	31.27	28	31.47	29.80	5	10,228	0.05%
2018/06/11	71	30.16	61	30.26	31.35	10	9,569	0.10%
2018/06/08	33	29.01	29	29.15	28.50	4	8,927	0.04%
2018/06/07	28	26.20	62	27.46	28.05	-34	7,940	-0.43%
2018/06/06	4	25.24	2	25.50	25.50	2	7,438	0.03%
2018/06/05	14	25.95	14	26.24	25.55	0	7,312	0.00%
2018/06/04	10	25.36	17	25.18	25.20	-7	7,085	-0.10%
2018/06/01	16	26.62	14	25.80	25.75	2	6,899	0.03%
2018/05/31	4	27.85	25	27.35	26.60	-21	6,816	-0.31%
2018/05/30	33	28.12	32	28.56	28.00	1	6,585	0.02%
2018/05/29	14	27.41	26	27.97	28.25	-12	5,976	-0.20%
2018/05/28	33	25.89	15	25.77	25.70	18	5,541	0.32%
2018/05/25	31	25.79	26	25.60	25.25	5	5,260	0.10%
2018/05/24	8	25.13	12	25.34	25.35	-4	5,062	-0.08%
2018/05/23	18	25.84	25	26.05	25.15	-7	4,873	-0.14%
2018/05/22	11	24.68	2	24.45	24.50	9	4,464	0.20%
2018/05/21	24	25.28	14	25.59	25.30	10	4,290	0.23%
2018/05/18	36	22.76	38	23.27	24.05	-2	3,638	-0.05%
2018/05/17	2	21.98	0	0.00	21.90	2	3,352	0.06%
2018/05/16	4	23.46	4	23.85	23.10	0	3,219	0.00%
2018/05/15	3	23.03	26	23.05	22.80	-23	2,984	-0.77%
2018/05/14	2	23.45	3	23.03	23.50	-1	2,850	-0.04%
2018/05/11	10	21.67	4	20.91	21.75	6	2,402	0.25%
2018/05/10	3	19.72	0	0.00	19.80	3	1,999	0.15%
2018/05/03	0	0.00	1	17.30	17.40	-1	1,821	-0.05%
2018/05/02	1	17.00	0	0.00	16.80	1	1,893	0.05%
2018/04/24	0	0.00	3	16.65	17.00	-3	2,238	-0.13%
2018/04/19	3	17.90	0	0.00	17.90	3	2,824	0.11%
2018/04/10	0	0.00	2	17.10	17.20	-2	3,470	-0.06%
2018/03/29	0	0.00	4	18.13	18.10	-4	3,540	-0.11%
2018/03/27	15	18.85	0	0.00	18.95	15	3,559	0.42%
2018/03/23	1	18.15	0	0.00	18.20	1	3,551	0.03%
2018/03/22	1	18.80	2	19.05	18.80	-1	3,581	-0.03%
2018/03/16	4	19.25	2	19.30	19.20	2	3,599	0.06%
2018/03/14	33	19.75	0	0.00	19.60	33	3,582	0.92%
2018/03/13	2	19.40	0	0.00	19.30	2	3,572	0.06%
2018/03/12	0	0.00	6	19.30	19.00	-6	3,549	-0.17%
2018/03/09	6	19.00	0	0.00	18.95	6	3,546	0.17%
2018/03/08	0	0.00	2	19.15	19.30	-2	3,549	-0.06%
2018/03/07	0	0.00	50	18.80	18.65	-50	3,520	-1.42%
2018/03/06	0	0.00	3	20.13	19.60	-3	3,511	-0.09%
2018/03/05	4	19.39	10	18.00	19.60	-6	3,454	-0.17%
2018/03/01	0	0.00	5	17.90	17.95	-5	3,374	-0.15%
2018/02/27	0	0.00	4	18.00	17.85	-4	3,378	-0.12%
2018/02/23	0	0.00	4	18.25	18.15	-4	3,380	-0.12%
2018/02/21	0	17.80	0	0.00	17.85	0	3,357	0.00%
2018/02/12	0	0.00	3	17.38	17.10	-3	3,345	-0.09%
2018/02/09	7	17.22	5	17.30	17.20	2	3,323	0.06%
2018/02/07	0	0.00	3	16.90	16.90	-3	3,256	-0.09%
2018/02/06	14	17.37	59	16.55	16.80	-45	3,261	-1.38%
2018/02/05	0	0.00	6	18.35	18.35	-6	3,204	-0.19%
2018/02/02	2	18.75	0	0.00	18.80	2	3,270	0.06%
2018/02/01	8	19.12	0	0.00	19.15	8	3,286	0.24%
2018/01/30	20	19.28	0	0.00	19.30	20	3,279	0.61%
2018/01/29	30	19.66	0	0.00	19.50	30	3,281	0.91%
2018/01/25	13	19.73	0	0.00	19.65	13	3,269	0.40%
2018/01/23	9	20.56	0	0.00	20.50	9	3,194	0.28%
2018/01/22	5	21.08	2	20.95	21.10	3	3,165	0.09%
2018/01/19	5	20.50	25	20.91	20.85	-20	3,165	-0.63%
2018/01/18	15	23.02	16	22.53	21.30	-1	3,074	-0.03%
2018/01/17	5	21.74	2	21.85	22.20	3	2,943	0.10%
2018/01/16	9	22.22	1	22.50	22.10	8	2,876	0.28%
2018/01/15	6	21.33	5	21.55	22.20	1	2,692	0.04%
2018/01/12	1	20.10	8	20.50	20.20	-7	2,478	-0.28%
2018/01/11	0	0.00	2	20.20	19.95	-2	2,452	-0.08%
2018/01/10	26	20.46	328	20.58	19.90	-302	2,405	-12.55%	大賣/鉅額交易
2018/01/09	317	19.92	15	20.03	20.85	302	2,221	13.60%	大買/鉅額交易
2018/01/08	5	18.90	49	19.28	19.15	-44	1,980	-2.22%
2018/01/05	0	0.00	10	18.70	18.95	-10	1,943	-0.51%
2018/01/02	11	18.02	3	17.95	17.90	8	1,954	0.41%