台亞 (2340)-凱基-大里券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993張
產業
上市半導體類股
883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

台亞 (2340)籌碼相關－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/05/03	0.1	38.24	0	0.00	38.30	0.1	1,723	0.01%
2024/04/30	1	38.86	2	38.95	38.80	-1	1,728	-0.06%
2024/04/24	0.1	38.15	0	0.00	38.20	0.1	1,723	0.01%
2024/04/23	2	37.65	0	0.00	37.60	2	1,748	0.11%
2024/04/22	0.1	37.20	0	0.00	37.10	0.1	1,765	0.01%
2024/04/19	0.2	37.30	1	37.50	37.40	-0.9	1,756	-0.05%
2024/04/17	0	0.00	1	39.00	39.20	-1	1,725	-0.06%
2024/04/16	0.2	38.54	0	0.00	38.35	0.2	1,708	0.01%
2024/04/15	1	40.04	1	40.50	39.80	0	1,686	0.00%
2024/04/12	0	0.00	5	41.40	41.40	-5	1,656	-0.30%
2024/04/11	0.3	40.22	0	0.00	40.15	0.3	1,556	0.02%
2024/04/02	0.1	39.80	4	39.95	39.80	-3.9	1,571	-0.25%
2024/04/01	2	40.20	0	0.00	40.30	2	1,575	0.13%
2024/03/27	0.2	39.35	0.9	39.35	39.25	-0.7	1,557	-0.05%
2024/03/25	0.1	40.55	1	40.55	40.75	-0.9	1,544	-0.06%
2024/03/20	2.1	39.20	0	0.00	39.15	2.1	1,598	0.13%
2024/03/18	1.1	39.69	0	0.00	39.70	1.1	1,625	0.07%
2024/03/15	2	39.00	0	0.00	39.00	2	1,621	0.12%
2024/03/14	2	39.60	0	0.00	39.65	2	1,587	0.13%
2024/03/13	0	40.22	0	0.00	40.05	0	1,577	0.00%
2024/03/11	0	41.00	0	0.00	41.00	0	1,562	0.00%
2024/03/08	0	40.95	0	0.00	41.60	0	1,574	0.00%
2024/03/07	4.1	40.99	0	0.00	41.00	4.1	1,568	0.26%
2024/03/06	0.2	42.10	1	42.25	42.10	-0.8	1,551	-0.05%
2024/03/05	3	43.17	4	42.69	43.50	-1	1,578	-0.06%
2024/02/26	1	42.90	0	0.00	42.80	1	1,544	0.06%
2024/02/23	0	0.00	32.2	43.00	42.50	-32.2	1,572	-2.05%
2024/02/21	0.1	43.55	0	0.00	43.80	0.1	1,574	0.00%
2024/02/19	3	44.97	0	0.00	44.50	3	1,581	0.19%
2024/01/30	0.1	43.90	0	0.00	43.75	0.1	1,654	0.00%
2024/01/24	0.1	44.80	0	0.00	44.95	0.1	1,747	0.00%
2023/12/26	0.1	46.40	0	0.00	46.65	0.1	2,685	0.00%
2023/12/15	1	48.25	0	0.00	48.15	1	2,913	0.03%
2023/12/08	0	0.00	0	48.15	47.85	0	3,413	0.00%
2023/12/01	0	0.00	0.2	49.60	49.40	-0.2	3,726	0.00%
2023/11/27	0	0.00	2	48.75	48.20	-2	4,118	-0.05%
2023/11/22	0	0.00	9	47.32	47.55	-9	4,312	-0.21%
2023/11/20	8	46.60	0	0.00	46.50	8	4,316	0.19%
2023/11/15	0	0.00	2	45.85	45.60	-2	4,382	-0.05%
2023/11/10	2	44.83	1	44.55	44.60	1	4,533	0.02%
2023/11/08	1	46.80	0	0.00	46.95	1	4,633	0.02%
2023/11/06	0	0.00	2	47.00	47.15	-2	4,801	-0.04%
2023/11/03	0	0.00	0.2	46.70	46.75	-0.2	4,847	0.00%
2023/11/01	2	46.00	2	45.70	45.70	0	4,993	0.00%
2023/10/26	1	48.20	0	0.00	48.10	1	5,322	0.02%
2023/10/25	1	49.75	0	0.00	49.50	1	5,425	0.02%
2023/10/24	0	0.00	1	48.90	49.40	-1	5,755	-0.02%
2023/10/23	1	48.55	1	48.80	48.50	0	6,152	0.00%
2023/10/18	1	48.45	0	0.00	48.20	1	6,550	0.02%
2023/10/17	10	49.60	0	0.00	49.30	10	6,596	0.15%
2023/10/13	10	49.90	1	50.20	49.80	9	7,357	0.12%
2023/10/12	1	50.20	0	0.00	50.40	1	8,013	0.01%
2023/10/11	13	49.73	1	50.50	49.20	12	8,379	0.14%
2023/10/03	0	0.00	10	47.70	47.70	-10	10,473	-0.10%
2023/09/25	0	0.00	2	49.50	48.60	-2	12,575	-0.02%
2023/09/21	10	47.60	0	0.00	47.15	10	12,811	0.08%
2023/09/20	0	0.00	2	47.45	47.30	-2	13,091	-0.02%
2023/09/19	4	49.25	0	0.00	48.30	4	13,853	0.03%
2023/09/18	0	0.00	2	50.00	50.00	-2	14,751	-0.01%
2023/09/15	0	0.00	1	50.40	50.40	-1	15,108	-0.01%
2023/09/14	4	51.38	1	49.85	51.40	3	15,231	0.02%
2023/09/13	4	51.33	6	49.84	49.60	-2	15,111	-0.01%
2023/09/12	10	50.20	1	50.00	50.00	9	14,922	0.06%
2023/09/11	0	0.00	2	48.75	48.90	-2	14,856	-0.01%
2023/09/08	1	49.45	0	0.00	49.10	1	14,827	0.01%
2023/09/06	3	50.70	1	52.10	50.50	2	14,803	0.01%
2023/09/05	1	51.10	8	50.33	51.00	-7	14,632	-0.05%
2023/09/04	4.3	48.14	1	48.05	48.10	3.3	14,442	0.02%
2023/09/01	3	51.17	2	50.25	50.20	1	14,339	0.01%
2023/08/31	0	0.00	1	48.95	49.05	-1	14,215	-0.01%
2023/08/30	3	49.62	4	49.75	49.20	-1	14,254	-0.01%
2023/08/29	5	49.36	4	49.16	49.60	1	14,161	0.01%
2023/08/28	0	0.00	16	47.45	46.80	-16	13,961	-0.11%
2023/08/25	1	48.20	2	48.25	48.05	-1	13,914	-0.01%
2023/08/24	1	49.05	3	48.80	48.25	-2	13,895	-0.01%
2023/08/23	1	48.60	0	0.00	48.40	1	13,859	0.01%
2023/08/22	0	0.00	2	47.68	47.60	-2	13,827	-0.01%
2023/08/21	0	0.00	2	48.70	48.45	-2	13,785	-0.01%
2023/08/17	2	48.83	2	49.25	49.35	0	13,716	0.00%
2023/08/16	2	48.65	0	0.00	48.65	2	13,666	0.01%
2023/08/15	2	49.40	0	0.00	49.50	2	13,569	0.01%
2023/08/14	1	47.50	2	47.35	47.60	-1	13,488	-0.01%
2023/08/11	0	0.00	6	48.60	48.70	-6	13,417	-0.04%
2023/08/10	1	50.10	2	49.75	49.10	-1	13,362	-0.01%
2023/08/09	3	51.00	2	50.50	51.30	1	13,247	0.01%
2023/08/08	0.1	50.90	2	50.70	51.20	-2	13,188	-0.01%
2023/08/07	4	50.55	2	51.10	50.60	2	13,114	0.02%
2023/08/04	0	0.00	5	50.60	51.30	-5	13,008	-0.04%
2023/08/02	4	53.75	5	51.62	52.00	-1	12,926	-0.01%
2023/08/01	7	54.10	7	53.31	53.20	0	12,783	0.00%
2023/07/31	1	54.00	10	54.56	53.90	-9	12,688	-0.07%
2023/07/28	6	52.58	6	53.10	53.20	0	12,507	0.00%
2023/07/27	15.1	54.39	8	53.15	53.00	7.1	12,373	0.06%
2023/07/26	17	54.90	11	55.88	54.70	6	12,012	0.05%
2023/07/25	2	54.40	7	54.56	54.20	-5	11,587	-0.04%
2023/07/24	6	53.63	2	53.40	53.50	4	11,384	0.04%
2023/07/21	5	53.40	4	53.10	53.10	1	11,262	0.01%
2023/07/20	2	53.10	1	53.20	53.50	1	11,164	0.01%
2023/07/19	9.1	53.71	6	53.92	53.20	3.1	11,038	0.03%
2023/07/18	13.2	56.69	13	55.10	53.30	0.2	10,768	0.00%
2023/07/17	27	55.64	28	56.31	57.30	-1	10,186	-0.01%
2023/07/14	13	53.14	26.2	53.59	53.70	-13.2	9,505	-0.14%
2023/07/13	5	51.68	17	52.46	51.00	-12	9,074	-0.13%
2023/07/12	4	50.93	4	50.95	50.60	0	8,779	0.00%
2023/07/11	38	52.88	30	52.03	51.50	8	8,502	0.09%
2023/07/10	15	49.48	18.5	50.66	52.10	-3.5	7,151	-0.05%
2023/07/07	15	48.40	6	48.13	47.45	9	6,714	0.13%
2023/07/06	20	47.60	27	48.37	50.00	-7	6,010	-0.12%
2023/07/05	13	46.32	11	46.05	45.50	2	5,113	0.04%
2023/07/04	2	45.25	4	45.46	45.40	-2	4,913	-0.04%
2023/07/03	2	44.85	3	44.58	44.45	-1	4,714	-0.02%
2023/06/30	0.3	43.15	12	43.73	44.25	-11.7	4,562	-0.26%
2023/06/29	1	44.15	0	0.00	43.35	1	4,455	0.02%
2023/06/28	23	45.27	13.2	45.60	43.65	9.8	4,366	0.22%
2023/06/27	50.2	45.98	27	45.24	44.80	23.2	4,307	0.54%
2023/06/26	15	46.40	14	47.85	48.70	1	3,701	0.03%
2023/06/21	2	42.65	1	41.66	44.30	1	2,798	0.04%
2023/06/20	2	39.58	1	39.50	40.30	1	2,432	0.04%
2023/06/19	0	0.00	3	39.03	38.80	-3	2,247	-0.13%
2023/06/15	0	38.05	0	0.00	37.85	0	2,158	0.00%
2023/06/14	1	38.40	0	0.00	38.30	1	2,150	0.05%
2023/06/12	0	0.00	12	38.39	38.25	-12	2,097	-0.57%
2023/06/08	0	0.00	3	37.40	37.00	-3	2,061	-0.15%
2023/06/07	1	38.00	0	0.00	37.70	1	2,073	0.05%
2023/06/06	1	38.30	0	0.00	38.25	1	2,072	0.05%
2023/06/05	1	38.20	1	37.95	37.80	0	2,059	0.00%
2023/06/02	0	0.00	4	36.78	36.70	-4	2,001	-0.20%
2023/05/30	0	0.00	2	36.43	36.35	-2	2,197	-0.09%
2023/05/26	10	35.48	2	35.65	35.60	8	2,240	0.36%
2023/05/23	0	0.00	1	36.25	36.25	-1	2,336	-0.04%
2023/05/17	0	0.00	1	35.90	35.45	-1	2,423	-0.04%
2023/05/16	1	35.25	3	35.32	35.60	-2	2,424	-0.08%
2023/05/09	0	0.00	5	34.80	34.55	-5	2,445	-0.20%
2023/05/08	1	35.70	0	0.00	35.15	1	2,453	0.04%
2023/05/05	1	35.45	1	35.45	35.50	0	2,471	0.00%
2023/04/28	3	35.15	0	0.00	35.10	3	2,645	0.11%
2023/04/25	2	35.23	1	35.50	34.35	1	2,631	0.04%
2023/04/21	1.7	36.39	5	36.47	36.15	-3.3	2,575	-0.13%
2023/04/20	3	37.00	0	0.00	37.00	3	2,548	0.12%
2023/04/19	0	0.00	3	38.25	37.75	-3	2,530	-0.12%
2023/04/18	4	38.43	1	38.05	38.05	3	2,503	0.12%
2023/04/17	2.2	38.24	0	0.00	38.15	2.2	2,508	0.09%
2023/04/14	3	38.53	1	38.80	38.45	2	2,479	0.08%
2023/04/13	2	38.53	0	0.00	38.40	2	2,464	0.08%
2023/04/11	0	0.00	2	39.08	39.00	-2	2,438	-0.08%
2023/04/10	1.1	38.80	0	0.00	38.75	1.1	2,438	0.05%
2023/04/06	0	0.00	2	39.33	39.55	-2	2,410	-0.08%
2023/03/31	0	0.00	2	38.90	38.80	-2	2,381	-0.08%
2023/03/30	12	38.70	12	39.00	38.70	0	2,365	0.00%
2023/03/29	2	38.50	7	38.59	38.60	-5	2,351	-0.21%
2023/03/28	6	41.10	4	40.08	39.70	2	2,267	0.09%
2023/03/27	3	41.52	1	40.90	41.50	2	2,000	0.10%
2023/03/24	2	38.73	3	38.82	38.95	-1	1,781	-0.06%
2023/03/23	1	38.20	2	37.98	38.00	-1	1,716	-0.06%
2023/03/22	0	0.00	4	37.58	37.60	-4	1,713	-0.23%
2023/03/21	1	37.60	1	37.45	37.20	0	1,709	0.00%
2023/03/16	0	37.05	0	0.00	36.35	0	1,761	0.00%
2023/03/13	0	37.45	0	0.00	37.30	0	1,963	0.00%
2023/03/10	2	37.50	0	0.00	37.40	2	1,995	0.10%
2023/03/09	1	38.30	5	38.45	38.15	-4	2,020	-0.20%
2023/03/08	3	38.27	14	38.50	38.45	-11	2,027	-0.54%
2023/03/07	0	0.00	3	38.50	38.15	-3	2,013	-0.15%
2023/03/06	6	37.47	0	0.00	37.55	6	2,009	0.30%
2023/03/03	2	37.48	2	37.73	37.60	0	2,013	0.00%
2023/03/02	14	38.89	6	38.77	38.45	8	2,013	0.40%
2023/03/01	0	0.00	4	37.63	37.90	-4	2,128	-0.19%
2023/02/24	1	37.45	0	0.00	37.60	1	2,191	0.05%
2023/02/23	4	37.49	1	38.20	38.10	3	2,218	0.14%
2023/02/22	1	37.65	0	0.00	37.45	1	2,305	0.04%
2023/02/21	3	38.53	2	38.55	38.45	1	2,324	0.04%
2023/02/20	0	0.00	4	38.68	39.00	-4	2,431	-0.16%
2023/02/17	0	0.00	2	37.65	37.75	-2	2,523	-0.08%
2023/02/15	1	36.70	1	36.80	36.65	0	2,639	0.00%
2023/02/14	0	0.00	1	36.80	37.05	-1	2,649	-0.04%
2023/02/13	1	36.50	0	0.00	36.50	1	2,674	0.04%
2023/02/08	1	37.35	0	0.00	37.55	1	2,710	0.04%
2023/02/07	0	0.00	1	37.20	37.20	-1	2,720	-0.04%
2023/02/02	1	38.20	1	38.55	38.35	0	2,707	0.00%
2023/02/01	1	38.15	0	0.00	37.90	1	2,694	0.04%
2023/01/30	0	0.00	2	35.98	36.35	-2	2,626	-0.08%
2023/01/17	1	35.30	1	35.00	35.30	0	2,624	0.00%
2023/01/12	0	35.10	0	0.00	35.00	0	2,701	0.00%
2023/01/11	0	0.00	10	34.98	35.05	-10	2,709	-0.37%
2023/01/10	0	0.00	1	35.20	35.00	-1	2,729	-0.04%
2023/01/09	0	0.00	1	35.10	35.10	-1	2,749	-0.04%
2023/01/06	1	34.05	0	0.00	34.50	1	2,763	0.04%
2023/01/05	2	35.18	2	34.55	34.00	0	2,815	0.00%
2023/01/04	0	0.00	1	34.40	34.40	-1	2,830	-0.04%
2022/12/30	1	34.25	0	0.00	33.75	1	2,863	0.03%
2022/12/28	1	34.30	0	0.00	34.20	1	2,889	0.03%
2022/12/27	0	0.00	1	35.40	35.25	-1	2,898	-0.03%
2022/12/21	1	35.10	0	0.00	34.70	1	3,068	0.03%
2022/12/20	0	35.15	0	0.00	35.10	0	3,112	0.00%
2022/12/15	0	0.00	1	36.60	36.75	-1	3,208	-0.03%
2022/12/14	1	36.50	0	0.00	36.55	1	3,212	0.03%
2022/12/13	0	0.00	2	36.15	35.85	-2	3,212	-0.06%
2022/12/12	1	36.10	5	35.82	36.00	-4	3,228	-0.12%
2022/12/09	0	0.00	5	36.60	36.25	-5	3,227	-0.15%
2022/12/08	0	0.00	3	36.50	36.50	-3	3,232	-0.09%
2022/12/07	2	37.78	4	36.85	36.85	-2	3,243	-0.06%
2022/12/06	2	38.65	1	38.60	37.85	1	3,268	0.03%
2022/12/05	3	39.97	7	39.19	39.40	-4	3,330	-0.12%
2022/12/02	4	37.86	0	0.00	38.30	4	3,271	0.12%
2022/12/01	1	37.70	2	37.65	37.75	-1	3,249	-0.03%
2022/11/30	1	36.75	0.9	36.80	36.95	0.2	3,250	0.00%
2022/11/25	9	36.67	9	36.66	36.65	0	3,316	0.00%
2022/11/24	1	36.25	3	36.62	36.65	-2	3,290	-0.06%
2022/11/23	7	37.10	3	36.82	36.60	4	3,246	0.12%
2022/11/22	0	0.00	7	37.45	38.70	-7	3,034	-0.23%
2022/11/18	4	38.41	4	38.55	38.10	0	2,923	0.00%
2022/11/17	1	37.70	2	37.60	37.75	-1	2,822	-0.04%
2022/11/16	3	37.62	4	37.35	37.40	-1	2,798	-0.04%
2022/11/15	11	36.58	11	36.90	37.00	0	2,721	0.00%
2022/11/14	1	36.25	0	0.00	36.20	1	2,624	0.04%
2022/11/10	5	34.10	6	33.89	33.85	-1	2,585	-0.04%
2022/11/09	5	33.80	5	34.09	34.15	0	2,602	0.00%
2022/11/08	2	33.85	0	0.00	33.10	2	2,621	0.08%
2022/11/07	1	33.30	0	0.00	33.30	1	2,663	0.04%
2022/11/04	1	32.70	3	33.02	33.40	-2	2,673	-0.07%
2022/11/03	3	32.75	2	32.75	32.80	1	2,673	0.04%
2022/11/02	1	32.20	0	0.00	32.15	1	2,690	0.04%
2022/11/01	0	0.00	1	31.95	32.05	-1	2,770	-0.04%
2022/10/31	1	31.75	0	0.00	31.65	1	2,788	0.04%
2022/10/28	1	31.15	2	30.83	30.80	-1	2,827	-0.04%
2022/10/26	1	31.00	0	0.00	30.75	1	2,872	0.03%
2022/10/20	2	31.00	0	0.00	31.25	2	2,974	0.07%
2022/10/14	1	31.80	0	0.00	31.65	1	3,210	0.03%
2022/10/13	0	0.00	1	30.95	30.50	-1	3,314	-0.03%
2022/10/06	0	0.00	2	34.45	34.45	-2	3,522	-0.06%
2022/10/04	0	0.00	1	34.00	34.00	-1	3,647	-0.03%
2022/09/28	1	31.80	0	0.00	31.60	1	3,954	0.03%
2022/09/27	1	33.10	0	0.00	33.40	1	4,109	0.02%
2022/09/26	1	33.65	1	34.00	32.50	0	4,227	0.00%
2022/09/23	1	35.75	0	0.00	36.00	1	4,334	0.02%
2022/09/20	0	0.00	1	37.10	36.75	-1	4,740	-0.02%
2022/09/19	3	36.30	1	36.40	36.45	2	4,946	0.04%
2022/09/16	1	37.15	0	0.00	37.05	1	5,434	0.02%
2022/09/15	0	0.00	1	37.30	36.70	-1	5,680	-0.02%
2022/09/14	1	36.65	1	36.90	37.30	0	5,910	0.00%
2022/09/13	2	38.08	1	37.65	37.50	1	6,074	0.02%
2022/09/12	3	38.85	2	38.95	38.40	1	6,270	0.02%
2022/08/30	0	0.00	1	38.80	39.10	-1	7,886	-0.01%
2022/08/29	1	38.60	0	0.00	38.60	1	8,184	0.01%
2022/08/22	2	40.50	0	0.00	40.10	2	11,237	0.02%
2022/08/18	0	0.00	1	41.50	41.35	-1	11,158	-0.01%
2022/08/16	1	40.85	2	41.30	40.70	-1	11,130	-0.01%
2022/08/15	1	40.85	0	0.00	40.80	1	11,143	0.01%
2022/08/10	1	39.05	1	39.25	38.90	0	11,184	0.00%
2022/08/08	2	39.55	1	39.35	40.05	1	11,223	0.01%
2022/08/05	0	0.00	2	39.78	39.85	-2	11,343	-0.02%
2022/08/03	3	39.22	0	0.00	38.75	3	11,312	0.03%
2022/08/02	2	39.23	2	39.50	39.20	0	11,308	0.00%
2022/08/01	0	0.00	1	40.90	40.70	-1	11,288	-0.01%
2022/07/29	1	41.15	1	41.10	41.15	0	11,289	0.00%
2022/07/28	1	40.60	0	0.00	40.30	1	11,278	0.01%
2022/07/22	0	0.00	4.2	42.70	42.40	-4.2	11,193	-0.04%
2022/07/21	4	43.33	1	42.90	43.45	3	11,161	0.03%
2022/07/20	0.2	44.50	5	44.13	44.40	-4.8	11,102	-0.04%
2022/07/19	1	44.00	0	0.00	43.80	1	11,091	0.01%
2022/07/15	1	41.85	2	42.00	41.85	-1	11,042	-0.01%
2022/07/14	1	41.05	1	40.80	41.65	0	11,009	0.00%
2022/07/13	1	41.15	0	0.00	40.80	1	11,000	0.01%
2022/07/12	0	0.00	1	40.20	40.45	-1	10,947	-0.01%
2022/07/11	10	40.55	15.1	40.89	40.55	-5.1	10,942	-0.05%
2022/07/08	11	40.78	17.3	40.58	40.85	-6.3	10,944	-0.06%
2022/07/07	61	39.47	17	39.52	40.05	44	10,860	0.41%
2022/07/06	14	39.05	16	40.08	39.05	-2	10,826	-0.02%
2022/07/05	2	40.30	0	0.00	40.20	2	10,868	0.02%
2022/07/04	0	0.00	42	39.01	38.85	-42	10,705	-0.39%
2022/06/30	14	42.11	25	44.94	42.70	-11	10,524	-0.10%
2022/06/29	0	0.00	1	46.10	46.15	-1	10,373	-0.01%
2022/06/28	16	47.14	14	48.65	47.10	2	10,326	0.02%
2022/06/27	72	48.70	68	49.06	48.65	4	10,273	0.04%
2022/06/24	50	48.92	47	49.28	48.80	3	10,231	0.03%
2022/06/23	44	48.17	35	47.18	48.50	9	9,794	0.09%
2022/06/22	17	46.88	15	48.78	46.75	2	9,687	0.02%
2022/06/21	5	47.60	1	48.20	48.60	4	9,599	0.04%
2022/06/20	47	46.41	50	46.99	45.80	-3	9,709	-0.03%
2022/06/17	3	46.47	0	0.00	46.80	3	9,488	0.03%
2022/06/16	45	47.92	47	48.30	47.15	-2	9,363	-0.02%
2022/06/15	25	47.36	26	48.06	47.35	-1	9,158	-0.01%
2022/06/13	4	48.54	0	0.00	48.10	4	9,114	0.04%
2022/06/10	5	50.20	6	50.80	50.60	-1	9,056	-0.01%
2022/06/09	52	50.47	47	49.92	50.50	5	8,894	0.06%
2022/06/08	41	48.70	41	49.00	48.70	0	8,469	0.00%
2022/06/07	51	48.79	48	49.93	48.80	3	8,479	0.04%
2022/06/06	101	50.05	104	50.55	50.00	-3	8,288	-0.04%	大買/大賣/
2022/06/02	15	51.87	18	51.50	50.60	-3	8,129	-0.04%
2022/06/01	23	50.05	18	50.43	50.00	5	7,600	0.07%
2022/05/31	56	49.01	52	49.30	50.30	4	6,714	0.06%
2022/05/30	11	45.21	10	45.50	45.80	1	5,834	0.02%
2022/05/26	0	0.00	1	43.35	43.00	-1	5,817	-0.02%
2022/05/20	1	44.20	0	0.00	44.05	1	6,548	0.02%
2022/05/18	7	43.50	7	43.60	43.50	0	6,682	0.00%
2022/05/16	25	41.72	5	41.80	41.90	20	6,777	0.30%
2022/05/13	1	41.35	13	43.14	41.95	-12	6,828	-0.18%
2022/05/06	1	41.45	1	41.85	42.25	0	7,460	0.00%
2022/05/04	0	0.00	1	42.70	42.45	-1	7,867	-0.01%
2022/04/29	1	42.05	0	0.00	41.55	1	8,241	0.01%
2022/04/26	19	42.29	18	42.88	42.25	1	8,838	0.01%
2022/04/22	1	44.50	2	43.88	43.55	-1	9,409	-0.01%
2022/04/21	0	45.60	0	0.00	45.45	0	9,586	0.00%
2022/04/19	0	0.00	3	45.80	45.50	-3	10,088	-0.03%
2022/04/14	4	47.00	4	47.50	47.00	0	11,347	0.00%
2022/04/11	1	45.90	0	0.00	45.75	1	13,037	0.01%
2022/04/08	0	0.00	2	48.25	48.00	-2	13,488	-0.01%
2022/04/07	0	0.00	5	48.50	48.15	-5	14,407	-0.03%
2022/03/31	14	51.30	15	51.96	51.30	-1	19,660	-0.01%
2022/03/30	23	52.00	23	53.00	52.00	0	20,665	0.00%
2022/03/29	21	52.97	23	52.53	53.00	-2	21,925	-0.01%
2022/03/28	2	51.60	3	51.40	51.90	-1	22,116	0.00%
2022/03/25	26	52.37	22	51.40	52.40	4	22,363	0.02%
2022/03/24	40	51.10	41	51.96	51.10	-1	22,424	0.00%
2022/03/23	11	52.73	10	52.32	52.40	1	22,703	0.00%
2022/03/22	13	51.10	14	50.78	51.10	-1	22,945	0.00%
2022/03/21	14	51.10	17	51.78	51.10	-3	24,027	-0.01%
2022/03/18	14	51.41	12	50.27	51.60	2	25,459	0.01%
2022/03/17	3	50.20	1	50.30	50.50	2	26,729	0.01%
2022/03/16	1	48.40	2	48.38	48.35	-1	26,812	0.00%
2022/03/15	16	47.94	17	49.97	47.80	-1	27,012	0.00%
2022/03/14	15	50.06	16	49.73	50.00	-1	27,261	0.00%
2022/03/11	11	49.60	11	50.20	49.60	0	27,802	0.00%
2022/03/10	0	0.00	1	50.20	50.50	-1	28,360	0.00%
2022/03/09	3	49.75	6	49.35	49.60	-3	28,893	-0.01%
2022/03/04	1	53.20	0	0.00	52.40	1	31,520	0.00%
2022/03/03	12	53.80	12	54.00	53.80	0	32,830	0.00%
2022/03/02	0.2	53.60	0.2	53.90	53.70	0	33,938	0.00%
2022/03/01	2	53.30	2	53.60	53.40	0	35,137	0.00%
2022/02/25	38	52.30	39	53.09	52.30	-1	37,255	0.00%
2022/02/24	2	54.30	2	53.40	52.60	0	40,766	0.00%
2022/02/23	0	0.00	2	56.40	56.60	-2	42,878	0.00%
2022/02/22	0	54.60	0	0.00	54.80	0	43,918	0.00%
2022/02/21	1	56.60	3	56.43	56.40	-2	45,811	0.00%
2022/02/18	3	56.50	3	56.47	57.20	0	46,154	0.00%
2022/02/17	9	57.50	12	58.27	57.50	-3	46,513	-0.01%
2022/02/16	3	58.73	3.1	58.27	58.00	-0.1	47,318	0.00%
2022/02/15	31	57.49	33	58.04	57.30	-2	47,641	0.00%
2022/02/14	0	0.00	2	58.30	57.20	-2	47,884	0.00%
2022/02/11	6	60.40	6	59.78	60.50	0	48,076	0.00%
2022/02/10	23	60.00	21	61.37	59.80	2	48,477	0.00%
2022/02/09	36	60.71	34	60.44	60.80	2	48,567	0.00%
2022/02/08	2	59.50	2	59.45	59.70	0	48,745	0.00%
2022/02/07	1	59.00	2	58.45	60.00	-1	49,269	0.00%
2022/01/26	26	58.40	39	58.36	58.40	-13	49,721	-0.03%
2022/01/25	3.1	59.71	2	59.15	58.70	1.1	50,911	0.00%
2022/01/24	0	0.00	4.2	59.14	61.00	-4.2	51,498	-0.01%
2022/01/21	2	60.55	3	60.27	59.80	-1	52,429	0.00%
2022/01/20	42	61.95	39	61.47	62.00	3	53,055	0.01%
2022/01/19	14.2	61.70	14	61.33	61.00	0.2	53,683	0.00%
2022/01/18	2.2	62.53	4	62.23	61.60	-1.9	54,666	0.00%
2022/01/17	52.1	63.28	43	62.14	63.20	9.1	55,207	0.02%
2022/01/14	40	61.41	48	61.61	61.40	-8	55,154	-0.01%
2022/01/13	4	62.18	4	63.05	61.60	0	55,372	0.00%
2022/01/12	81	62.85	76	64.02	62.80	5	55,322	0.01%
2022/01/11	31	63.05	20.2	62.60	63.40	10.8	55,071	0.02%
2022/01/10	8	66.11	10	66.12	66.50	-2	54,632	0.00%
2022/01/07	79	66.17	75	68.55	65.50	4	54,392	0.01%
2022/01/06	89	68.97	92.3	68.22	69.00	-3.3	53,960	-0.01%
2022/01/05	55.5	68.53	56	70.47	68.50	-0.6	53,581	0.00%
2022/01/04	117	70.89	115	71.35	70.30	2	53,064	0.00%	大買/大賣/
2022/01/03	152	70.61	149	71.96	70.50	3	52,246	0.01%	大買/大賣/
2021/12/30	43	71.62	45	72.20	71.10	-2	51,688	0.00%
2021/12/29	161	75.49	151	79.18	74.60	10	50,773	0.02%	大買/大賣/
2021/12/28	33	78.49	31	78.75	78.80	2	49,592	0.00%
2021/12/27	33.4	77.04	33	77.24	79.40	0.4	48,366	0.00%
2021/12/24	8	71.24	18	72.81	73.20	-10	45,544	-0.02%
2021/12/23	3	65.63	28	66.54	66.60	-25	44,612	-0.06%
2021/12/22	10	61.71	16	61.85	60.60	-6	43,443	-0.01%
2021/12/21	53	60.68	47	60.56	60.70	6	43,194	0.01%
2021/12/20	71	59.61	72	59.98	59.50	-1	43,139	0.00%
2021/12/17	19	61.03	16	60.64	59.90	3	43,014	0.01%
2021/12/16	181	60.83	175	61.08	60.80	6	42,667	0.01%	大買/大賣/
2021/12/15	221	60.33	239	59.51	60.20	-18	42,222	-0.04%	大買/大賣/
2021/12/14	276	60.82	247.2	63.06	58.80	28.8	41,165	0.07%	大買/大賣/
2021/12/13	76	61.95	73	60.82	65.10	3	39,739	0.01%
2021/12/10	1	57.90	2	58.50	59.20	-1	38,546	0.00%
2021/12/09	50	58.40	68	58.28	58.40	-18	38,445	-0.05%
2021/12/08	85	57.81	86	57.61	57.80	-1	38,359	0.00%
2021/12/07	106.1	57.86	95	59.89	57.30	11.1	38,225	0.03%	大買/
2021/12/06	165	60.05	160	59.73	60.10	5	38,178	0.01%	大買/大賣/
2021/12/03	16	59.90	16	59.55	58.80	0	38,406	0.00%
2021/12/02	149	59.44	154	59.58	58.90	-5	38,061	-0.01%	大買/大賣/
2021/12/01	144	59.26	138	58.25	59.30	6	37,228	0.02%	大買/大賣/
2021/11/30	137	58.68	119	58.83	58.40	18	36,781	0.05%	大買/大賣/
2021/11/29	51.1	57.25	53	57.28	58.10	-1.9	36,132	-0.01%
2021/11/26	32	57.14	40	57.00	56.20	-8	35,381	-0.02%
2021/11/25	197	60.51	182	60.20	59.80	15	34,391	0.04%	大買/大賣/
2021/11/24	93	59.81	93	60.02	59.90	0	33,367	0.00%
2021/11/23	87.3	60.34	94	61.90	58.00	-6.7	31,285	-0.02%
2021/11/22	75	59.15	60	59.09	60.20	15	27,831	0.05%
2021/11/19	42	52.05	51	54.04	55.90	-9	25,730	-0.03%
2021/11/18	90	51.55	108	51.64	50.90	-18	24,571	-0.07%	大賣/
2021/11/17	32	46.94	58	47.24	48.95	-26	22,569	-0.12%
2021/11/16	7	44.06	6	43.60	44.50	1	22,202	0.00%
2021/11/15	33	44.51	29	44.90	45.00	4	21,760	0.02%
2021/11/12	3	43.20	3.3	42.95	42.50	-0.3	20,994	0.00%
2021/11/11	54	42.01	49	42.89	41.90	5	20,704	0.02%
2021/11/10	1	41.95	1	42.70	42.30	0	20,562	0.00%
2021/11/09	52	43.36	57	43.41	43.05	-5	20,345	-0.02%
2021/11/08	28	43.30	28	44.35	43.30	0	19,935	0.00%
2021/11/05	144	44.02	138	43.79	44.25	6	19,840	0.03%	大買/大賣/
2021/11/04	94	44.12	93	44.90	44.05	1	19,551	0.01%
2021/11/03	33	44.18	33	45.67	44.05	0	19,115	0.00%
2021/11/02	47	47.75	43	47.94	46.00	4	18,691	0.02%
2021/11/01	49	46.20	24	46.33	47.15	25	17,461	0.14%
2021/10/29	152	43.28	121	43.92	42.90	31	17,005	0.18%	大買/大賣/
2021/10/28	172	43.06	123	41.47	43.30	49	16,930	0.29%	大買/大賣/
2021/10/27	175	41.26	174	39.51	41.50	1	16,440	0.01%	大買/大賣/
2021/10/26	105	39.76	140.6	38.00	39.35	-35.6	15,907	-0.22%	大買/大賣/
2021/10/25	96	37.46	92	35.82	37.20	4	15,100	0.03%
2021/10/22	6	34.71	6	34.84	35.00	0	14,817	0.00%
2021/10/21	36	34.26	38	33.63	34.35	-2	15,629	-0.01%
2021/10/20	6.1	33.15	7	32.43	33.15	-0.9	16,319	-0.01%
2021/10/18	7	31.60	7	32.15	31.60	0	17,486	0.00%
2021/10/15	0	0.00	1	31.35	31.70	-1	17,672	-0.01%
2021/10/13	0	0.00	2	29.90	29.75	-2	18,245	-0.01%
2021/10/12	1	30.50	0	0.00	30.50	1	18,708	0.01%
2021/10/08	2.1	31.97	0	0.00	31.40	2.1	18,897	0.01%
2021/10/06	10	30.85	10	31.45	30.85	0	19,944	0.00%
2021/10/05	0	0.00	3	30.50	31.20	-3	21,018	-0.01%
2021/10/04	13	30.60	13	31.50	30.60	0	21,183	0.00%
2021/10/01	0	0.00	5	31.10	31.00	-5	21,362	-0.02%
2021/09/30	26	32.45	28	32.57	32.45	-2	21,454	-0.01%
2021/09/29	3	33.07	0	0.00	32.70	3	21,726	0.01%
2021/09/28	2	34.40	2	34.50	34.40	0	22,125	0.00%
2021/09/27	5	35.00	5	35.15	35.15	0	22,318	0.00%
2021/09/24	2	33.80	0	0.00	33.60	2	22,235	0.01%
2021/09/23	14	33.65	14	34.20	33.65	0	22,170	0.00%
2021/09/16	0	0.00	2	34.25	34.05	-2	22,044	-0.01%
2021/09/15	2	34.80	56	34.13	34.60	-54	22,044	-0.24%
2021/09/14	0	0.00	1	34.25	34.25	-1	22,006	0.00%
2021/09/13	4	35.68	11	35.62	35.00	-7	21,963	-0.03%
2021/09/10	83	35.07	77	35.00	35.05	6	21,796	0.03%
2021/09/09	8	34.94	3	34.85	35.10	5	21,640	0.02%
2021/09/08	139	35.19	60	35.07	35.80	79	21,064	0.38%	大買/
2021/09/07	75	34.50	79	35.54	34.50	-4	20,233	-0.02%
2021/09/06	11	35.46	15	35.79	35.70	-4	19,932	-0.02%
2021/09/03	44	34.61	60	35.46	34.60	-16	19,723	-0.08%
2021/09/02	87	35.01	104.4	34.85	35.05	-17.4	19,553	-0.09%	大賣/
2021/09/01	87	35.14	56	35.36	35.05	31	19,291	0.16%
2021/08/31	1	34.10	8	34.24	34.90	-7	18,676	-0.04%
2021/08/30	21	34.91	24	34.53	34.95	-3	18,520	-0.02%
2021/08/27	25	34.06	24	33.95	34.20	1	18,296	0.01%
2021/08/26	28.3	33.82	31	33.48	33.95	-2.7	18,220	-0.01%
2021/08/25	6	33.65	14	33.28	33.30	-8	18,089	-0.04%
2021/08/24	4	32.28	0	0.00	32.10	4	17,832	0.02%
2021/08/23	0	0.00	11	31.61	32.00	-11	17,822	-0.06%
2021/08/20	22	30.71	32	30.67	30.80	-10	18,063	-0.06%
2021/08/19	15	31.59	10	30.60	30.60	5	18,015	0.03%
2021/08/18	15	31.15	1	30.50	31.45	14	17,955	0.08%
2021/08/17	27	30.20	27	31.80	30.20	0	17,881	0.00%
2021/08/16	25	31.50	25	31.20	31.50	0	17,755	0.00%
2021/08/13	19	30.95	18	32.39	30.90	1	17,571	0.01%
2021/08/12	3	32.43	2	32.05	32.25	1	17,435	0.01%
2021/08/11	22	31.53	22	32.66	31.50	0	17,353	0.00%
2021/08/10	0	0.00	1	33.40	32.70	-1	17,194	-0.01%
2021/08/09	0	0.00	4	33.23	32.90	-4	17,162	-0.02%
2021/08/06	31	34.22	26	35.48	34.20	5	16,985	0.03%
2021/08/05	2	35.35	2	35.23	35.35	0	16,826	0.00%
2021/08/04	8	35.06	2	34.95	35.20	6	16,783	0.04%
2021/08/03	34.4	36.13	42	34.91	35.25	-7.6	16,579	-0.05%
2021/08/02	74	33.73	75	32.72	33.95	-1	15,619	-0.01%
2021/07/30	12	32.17	3	32.03	31.90	9	15,409	0.06%
2021/07/29	79	33.24	73	33.73	33.20	6	15,081	0.04%
2021/07/28	7	33.04	14	32.49	33.10	-7	14,744	-0.05%
2021/07/27	123	34.58	111	36.96	34.50	12	14,372	0.08%	大買/大賣/
2021/07/26	104	35.81	125	34.68	36.85	-21	13,250	-0.16%	大買/大賣/
2021/07/23	69	34.40	54	33.00	33.50	15	12,168	0.12%
2021/07/22	19	32.74	18	32.32	32.25	1	11,089	0.01%
2021/07/21	19	32.10	27	31.97	31.80	-8	10,951	-0.07%
2021/07/20	3	31.82	3	32.00	31.60	0	10,773	0.00%
2021/07/19	34	33.01	32	32.84	32.85	2	10,488	0.02%
2021/07/16	18	32.88	17	33.06	33.50	1	10,219	0.01%
2021/07/15	51	32.20	51	31.80	32.20	0	9,787	0.00%
2021/07/14	46	31.85	52	31.03	31.85	-6	9,616	-0.06%
2021/07/13	99	30.90	79	32.57	30.60	20	9,333	0.21%
2021/07/12	41	31.78	61	30.68	32.70	-20	8,683	-0.23%
2021/07/09	0	0.00	4.2	29.34	29.75	-4.2	7,700	-0.05%
2021/07/08	40	29.20	46	29.04	29.15	-6	7,673	-0.08%
2021/07/07	33	28.97	0	0.00	28.65	33	7,633	0.43%
2021/07/06	92	28.78	82	29.88	28.70	10	7,628	0.13%
2021/07/05	3.2	28.51	65	28.15	29.60	-61.8	8,143	-0.76%
2021/07/02	11	27.26	78	27.34	27.10	-67	8,141	-0.82%
2021/07/01	6	26.46	6.3	26.07	26.85	-0.3	8,055	0.00%
2021/06/28	0	0.00	1	25.65	25.80	-1	8,426	-0.01%
2021/06/24	1	25.20	0	0.00	25.15	1	8,691	0.01%
2021/06/23	0	0.00	2	26.20	26.45	-2	8,696	-0.02%
2021/06/22	1	25.80	0	0.00	25.75	1	9,034	0.01%
2021/06/21	5	25.40	0	0.00	25.80	5	9,128	0.05%
2021/06/11	0	0.00	1	25.45	25.25	-1	10,181	-0.01%
2021/06/10	0	0.00	3	27.50	27.60	-3	9,897	-0.03%
2021/06/09	1	27.55	0	0.00	27.10	1	9,890	0.01%
2021/06/03	4	27.10	10	27.05	26.80	-6	10,107	-0.06%
2021/06/02	12	27.30	0	0.00	27.20	12	10,094	0.12%
2021/05/31	15	26.90	0	0.00	26.90	15	10,033	0.15%
2021/05/21	0	0.00	1	24.60	24.60	-1	10,132	-0.01%
2021/05/19	0	0.00	2	24.30	24.45	-2	10,338	-0.02%
2021/05/18	1	23.40	0	0.00	24.15	1	10,530	0.01%
2021/05/14	13	24.00	13	24.75	24.00	0	10,546	0.00%
2021/05/13	3	24.60	0	0.00	24.20	3	10,585	0.03%
2021/05/12	5	26.65	0	0.00	24.70	5	10,569	0.05%
2021/05/11	26	27.22	51	26.56	26.55	-25	10,587	-0.24%
2021/05/07	0	0.00	98	27.36	27.35	-98	10,485	-0.93%
2021/05/06	1	26.20	0	0.00	25.85	1	10,462	0.01%
2021/05/05	0	0.00	50	25.60	25.50	-50	10,442	-0.48%
2021/05/03	110	27.30	12	28.20	26.90	98	10,491	0.93%	大買/
2021/04/29	77	28.24	19	28.62	28.15	58	10,423	0.56%
2021/04/28	0	0.00	20	28.60	28.60	-20	10,438	-0.19%
2021/04/27	2	28.15	0	0.00	28.20	2	10,458	0.02%
2021/04/26	70	28.46	0	0.00	28.65	70	10,405	0.67%
2021/04/23	30	27.77	1.4	27.73	27.70	28.6	10,388	0.28%
2021/04/22	5	28.30	11	28.28	27.60	-6	10,447	-0.06%
2021/04/21	4	28.71	13	28.39	28.30	-9	10,542	-0.09%
2021/04/19	2.1	28.23	5	28.35	28.50	-2.9	10,572	-0.03%
2021/04/16	20	28.20	9	27.95	28.25	11	10,665	0.10%
2021/04/15	28	27.70	28	27.80	27.70	0	10,711	0.00%
2021/04/14	25	28.26	0	0.00	27.90	25	10,749	0.23%
2021/04/13	24	28.70	30	29.82	28.70	-6	10,927	-0.05%
2021/04/12	6	29.64	0	0.00	29.75	6	11,308	0.05%
2021/04/09	93	29.71	83	31.37	29.60	10	11,947	0.08%
2021/04/08	7	29.36	32	29.80	30.90	-25	12,027	-0.21%
2021/04/07	15	27.99	17	27.69	28.10	-2	11,542	-0.02%
2021/04/06	23	27.34	24	27.26	27.35	-1	11,432	-0.01%
2021/04/01	51	27.03	48	26.68	27.05	3	11,418	0.03%
2021/03/31	21	27.11	0	0.00	26.70	21	11,300	0.19%
2021/03/30	7	27.95	27	27.92	27.95	-20	11,016	-0.18%
2021/03/29	7	27.30	7	27.50	27.30	0	10,850	0.00%
2021/03/26	63	27.25	61	27.20	27.25	2	10,830	0.02%
2021/03/25	51	27.41	85	27.53	27.20	-34	10,817	-0.31%
2021/03/24	49	27.29	40	27.12	27.45	9	10,479	0.09%
2021/03/23	62	26.83	61	26.77	26.85	1	10,356	0.01%
2021/03/22	65	26.77	58	27.75	26.75	7	10,288	0.07%
2021/03/19	45	27.19	41	26.57	27.20	4	10,123	0.04%
2021/03/18	17	26.51	42	26.25	26.50	-25	9,739	-0.26%
2021/03/17	34	25.95	18	25.75	26.10	16	9,588	0.17%
2021/03/16	12	25.70	12	25.90	25.70	0	9,729	0.00%
2021/03/12	0	0.00	2	25.73	25.50	-2	9,969	-0.02%
2021/03/11	3	25.50	2	25.25	25.70	1	9,966	0.01%
2021/03/10	1	24.55	0	0.00	24.60	1	9,989	0.01%
2021/03/04	0	0.00	10	25.07	24.95	-10	11,414	-0.09%
2021/03/02	10	24.70	10	25.05	24.60	0	11,645	0.00%
2021/02/26	1	25.25	10	25.35	25.30	-9	11,756	-0.08%
2021/02/25	0	0.00	3	25.45	25.25	-3	11,837	-0.03%
2021/02/24	15	25.74	2	26.10	25.40	13	11,988	0.11%
2021/02/23	2	26.35	10	26.35	26.35	-8	11,981	-0.07%
2021/02/22	13	25.94	0	0.00	26.15	13	12,074	0.11%
2021/02/19	0	0.00	0.2	25.60	25.70	-0.2	12,055	0.00%
2021/02/18	5	26.30	0	0.00	26.25	5	12,131	0.04%
2021/02/17	10	26.05	1	26.20	26.05	9	12,121	0.07%
2021/02/05	14.2	25.60	14	26.10	25.60	0.2	12,578	0.00%
2021/02/03	0	0.00	5	25.55	25.45	-5	12,924	-0.04%
2021/02/01	10	24.85	0	0.00	24.85	10	14,406	0.07%
2021/01/28	0	0.00	10	25.45	25.15	-10	14,904	-0.07%
2021/01/27	5	24.90	0	0.00	24.85	5	15,139	0.03%
2021/01/26	0	0.00	2	24.83	24.80	-2	15,196	-0.01%
2021/01/25	11	24.75	1	24.15	24.85	10	15,185	0.07%
2021/01/22	0	0.00	2	24.00	23.95	-2	15,139	-0.01%
2021/01/21	1	23.35	0	0.00	23.35	1	15,182	0.01%
2021/01/20	0	0.00	7	23.79	23.05	-7	15,175	-0.05%
2021/01/18	8	23.75	9	24.05	23.75	-1	15,108	-0.01%
2021/01/15	34	24.05	33	24.71	24.05	1	15,123	0.01%
2021/01/14	1	24.80	1	24.40	24.80	0	15,096	0.00%
2021/01/13	14	24.70	14	24.90	24.70	0	15,049	0.00%
2021/01/12	3	25.03	7	25.04	24.75	-4	15,234	-0.03%
2021/01/11	0	0.00	6	25.15	25.20	-6	15,393	-0.04%
2021/01/08	16	23.89	12	24.30	23.90	4	15,538	0.03%
2021/01/07	28	24.31	26	24.44	24.30	2	15,576	0.01%
2021/01/06	82	24.49	80	25.63	24.45	2	15,510	0.01%
2021/01/05	12	26.00	2	26.03	25.75	10	15,273	0.07%
2021/01/04	189	27.93	189	27.98	27.80	0	14,962	0.00%	大買/大賣/
2020/12/31	41	27.36	20	27.09	27.50	21	14,568	0.14%
2020/12/24	0	0.00	2	25.40	25.45	-2	14,607	-0.01%
2020/12/23	12	25.45	12	25.00	25.45	0	14,752	0.00%
2020/12/22	0	0.00	3.7	25.10	24.65	-3.7	15,000	-0.02%
2020/12/18	5	25.30	0	0.00	25.25	5	15,504	0.03%
2020/12/16	1	25.70	0	0.00	25.70	1	15,755	0.01%
2020/12/15	1	25.75	0	0.00	25.30	1	15,938	0.01%
2020/12/14	0	0.00	3	25.50	25.45	-3	16,493	-0.02%
2020/12/11	32	25.35	33	26.23	25.35	-1	17,086	-0.01%
2020/12/10	39	26.32	32.5	27.10	26.20	6.5	17,026	0.04%
2020/12/09	26	26.79	28	26.71	26.80	-2	16,917	-0.01%
2020/12/08	10	26.32	13	26.16	26.30	-3	16,901	-0.02%
2020/12/07	25	25.78	22	25.75	25.75	3	17,114	0.02%
2020/12/04	30	25.66	29	26.00	25.65	1	17,178	0.01%
2020/12/03	38	25.90	40	26.01	25.90	-2	17,163	-0.01%
2020/12/02	14	26.13	0	0.00	25.90	14	17,221	0.08%
2020/12/01	52	27.38	53	26.48	27.40	-1	16,952	-0.01%
2020/11/30	15.5	26.45	17	26.16	26.45	-1.5	16,989	-0.01%
2020/11/27	32	25.98	27	25.95	26.00	5	16,838	0.03%
2020/11/26	28	25.95	28	26.20	25.95	0	16,774	0.00%
2020/11/24	17	25.45	16	26.05	25.45	1	16,736	0.01%
2020/11/23	27	25.90	30	26.09	25.90	-3	16,634	-0.02%
2020/11/20	27	25.91	29	25.51	25.90	-2	16,545	-0.01%
2020/11/19	8	25.60	8	25.75	25.60	0	16,404	0.00%
2020/11/18	12	25.55	15	25.55	25.55	-3	16,242	-0.02%
2020/11/17	15	25.50	29	25.73	25.50	-14	16,190	-0.09%
2020/11/16	85	25.40	73	25.30	25.40	12	16,241	0.07%
2020/11/13	31	25.58	34	25.82	25.40	-3	16,136	-0.02%
2020/11/12	29	25.52	29	25.67	25.55	0	15,588	0.00%
2020/11/11	72	25.78	83	25.61	25.80	-11	15,443	-0.07%
2020/11/10	90	25.61	83	25.60	25.65	7	15,136	0.05%
2020/11/09	11	25.06	22	25.25	25.45	-11	14,738	-0.07%
2020/11/06	11	24.38	8	24.05	24.05	3	13,787	0.02%
2020/11/05	47	23.80	47	24.30	23.80	0	13,374	0.00%
2020/11/04	29	24.03	37	23.52	24.15	-8	13,225	-0.06%
2020/11/03	24	22.94	16.6	22.74	23.00	7.4	12,940	0.06%
2020/11/02	13	22.60	23	22.28	22.60	-10	12,862	-0.08%
2020/10/30	3	22.75	12	22.85	22.50	-9	12,787	-0.07%
2020/10/29	12	23.03	0	0.00	23.05	12	12,790	0.09%
2020/10/28	2	24.05	0	0.00	23.50	2	12,706	0.02%
2020/10/27	12	23.70	12	23.65	23.70	0	12,616	0.00%
2020/10/26	14	23.80	14	24.00	23.80	0	12,579	0.00%
2020/10/23	19	23.92	13	23.85	23.90	6	12,499	0.05%
2020/10/22	25	23.70	27	23.98	23.70	-2	12,426	-0.02%
2020/10/21	42	23.98	44	24.28	23.95	-2	12,368	-0.02%
2020/10/20	41	24.20	40	23.84	24.25	1	12,191	0.01%
2020/10/19	52	23.73	52	23.89	23.70	0	11,909	0.00%
2020/10/16	28	23.72	27	23.52	23.75	1	11,684	0.01%
2020/10/15	22	23.16	19	23.11	23.25	3	11,341	0.03%
2020/10/14	27	23.17	20	23.25	23.15	7	11,182	0.06%
2020/10/13	19	23.25	19	23.25	23.25	0	11,078	0.00%
2020/10/12	27	23.15	30	24.24	23.15	-3	10,932	-0.03%
2020/10/08	78	24.14	74	24.72	24.10	4	10,798	0.04%
2020/10/07	26	24.83	29.7	24.43	24.90	-3.7	10,403	-0.04%
2020/10/06	48	24.30	57	23.98	24.30	-9	9,940	-0.09%
2020/10/05	34	23.99	10	23.35	23.85	24	9,677	0.25%
2020/09/30	14	23.15	14	22.95	23.15	0	9,333	0.00%
2020/09/29	13	22.90	17	22.95	22.90	-4	9,299	-0.04%
2020/09/28	4	23.03	0	0.00	22.80	4	9,225	0.04%
2020/09/25	34	21.25	38	23.57	22.10	-4	9,048	-0.04%
2020/09/24	25	23.74	25	23.51	23.35	0	8,732	0.00%
2020/09/23	43	23.89	51	23.28	23.90	-8	8,482	-0.09%
2020/09/22	23	23.05	28	22.81	23.05	-5	8,076	-0.06%
2020/09/21	39	22.97	48	23.46	22.95	-9	7,808	-0.12%
2020/09/18	102	23.72	89	24.39	23.70	13	7,652	0.17%	大買/
2020/09/17	67	24.52	63	24.68	24.45	4	7,420	0.05%
2020/09/16	27	24.09	17	23.84	24.90	10	6,735	0.15%
2020/09/15	22	23.50	19	23.20	23.50	3	6,104	0.05%
2020/09/11	40	24.30	42	23.42	23.25	-2	6,000	-0.03%
2020/09/10	31	24.00	26	24.95	23.90	5	5,929	0.08%
2020/09/09	0	0.00	2.4	23.95	24.60	-2.4	5,562	-0.04%
2020/09/08	39	23.90	42	23.77	23.90	-3	5,395	-0.06%
2020/09/07	47	23.78	46	23.96	23.80	1	5,279	0.02%
2020/09/04	4	23.30	48	23.15	23.80	-44	5,070	-0.87%
2020/09/03	62	23.12	30	22.75	23.90	32	4,904	0.65%
2020/09/02	2	21.55	3	21.50	22.00	-1	4,534	-0.02%
2020/09/01	3	21.05	0	0.00	21.00	3	4,361	0.07%
2020/08/31	20	22.15	25	21.58	21.35	-5	4,373	-0.11%
2020/08/20	20	20.90	0	0.00	20.00	20	3,870	0.52%
2020/08/17	0	0.00	3	20.75	20.75	-3	3,760	-0.08%
2020/08/13	3	20.60	0	0.00	20.45	3	3,770	0.08%
2020/08/12	5	21.20	0.4	21.20	21.35	4.6	3,641	0.13%
2020/08/06	1	20.20	0	0.00	20.20	1	3,382	0.03%
2020/08/04	0	0.00	15	20.28	20.45	-15	3,359	-0.45%
2020/08/03	0	0.00	2.7	19.48	19.45	-2.7	3,277	-0.08%
2020/07/31	6	19.64	0	0.00	19.45	6	3,281	0.18%
2020/07/30	0	0.00	10	19.65	19.55	-10	3,353	-0.30%
2020/07/28	10	19.20	0	0.00	18.75	10	3,335	0.30%
2020/07/27	0	0.00	10	19.40	18.90	-10	3,315	-0.30%
2020/07/16	6	20.00	12	20.05	20.05	-6	3,294	-0.18%
2020/07/15	0	0.00	1	19.85	20.00	-1	3,286	-0.03%
2020/07/14	16	20.09	7	20.01	20.05	9	3,130	0.29%
2020/07/13	9	20.67	6	20.45	20.30	3	3,099	0.10%
2020/07/09	6	21.13	3	21.10	21.00	3	3,015	0.10%
2020/07/06	0	0.00	1	20.85	20.95	-1	2,942	-0.03%
2020/07/01	0.1	20.40	0	0.00	20.50	0.1	2,947	0.00%
2020/06/30	5	20.30	0	0.00	20.50	5	2,937	0.17%
2020/06/24	0.1	20.10	0	0.00	20.15	0.1	2,910	0.00%
2020/06/18	0.1	20.15	0	0.00	20.25	0.1	2,864	0.00%
2020/06/09	0.1	21.00	7	21.13	21.00	-6.9	2,574	-0.27%
2020/06/08	1	21.85	0	0.00	21.55	1	2,575	0.04%
2020/06/05	1	22.25	4	22.30	22.10	-3	2,517	-0.12%
2020/06/04	11	21.75	0	0.00	21.85	11	2,489	0.44%
2020/06/03	0	0.00	3	21.62	21.60	-3	2,464	-0.12%
2020/05/27	2	21.15	0	0.00	21.05	2	2,351	0.09%
2020/05/25	1	21.95	0	0.00	22.10	1	2,320	0.04%
2020/05/20	0	0.00	1	20.80	21.00	-1	2,122	-0.05%
2020/05/15	50	21.65	50	20.81	20.60	0	2,104	0.00%
2020/05/06	1	22.20	0	0.00	21.95	1	2,138	0.05%
2020/04/30	0	0.00	0.9	21.50	21.55	-0.9	2,151	-0.04%
2020/04/29	1	21.75	31	21.50	21.30	-30	2,186	-1.37%
2020/04/28	20	21.09	0	0.00	21.10	20	2,221	0.90%
2020/04/27	10	21.35	0	0.00	21.20	10	2,280	0.44%
2020/03/27	0	0.00	5	17.70	17.70	-5	2,498	-0.20%
2020/03/26	0	0.00	3	17.72	17.95	-3	2,495	-0.12%
2020/03/25	5	17.25	4	17.48	17.25	1	2,519	0.04%
2020/03/24	7	16.44	1	16.65	16.65	6	2,570	0.23%
2020/03/23	3	15.40	3	15.90	15.80	0	2,618	0.00%
2020/03/20	0	0.00	4	14.95	15.45	-4	2,736	-0.15%
2020/03/17	0	0.00	5	16.40	16.05	-5	2,928	-0.17%
2020/03/16	0	0.00	2	17.00	16.85	-2	2,923	-0.07%
2020/03/13	0	0.00	5	17.20	17.55	-5	2,944	-0.17%
2020/03/12	1	20.00	0	0.00	19.00	1	2,900	0.03%
2020/03/11	1	21.00	3	21.75	21.00	-2	2,910	-0.07%
2020/03/10	3	21.55	0	0.00	21.55	3	2,924	0.10%
2020/03/09	1	21.90	0	0.00	21.30	1	2,924	0.03%
2020/03/05	0	0.00	1	23.05	22.90	-1	2,981	-0.03%
2020/03/04	3	22.65	2	22.60	22.70	1	2,997	0.03%
2020/02/27	0	0.00	2	22.35	22.55	-2	3,040	-0.07%
2020/02/21	1	23.75	0	0.00	23.70	1	3,029	0.03%
2020/02/20	1	23.85	0	0.00	23.80	1	3,058	0.03%
2020/02/19	2	23.80	2	23.90	23.80	0	3,057	0.00%
2020/02/18	6	23.80	8	23.83	23.80	-2	3,088	-0.06%
2020/02/17	3	23.80	4	23.75	23.85	-1	3,186	-0.03%
2020/02/14	6	23.70	6	23.40	23.70	0	3,168	0.00%
2020/02/13	4	23.30	4	23.40	23.30	0	3,157	0.00%
2020/02/12	6	23.05	6	23.20	23.05	0	3,138	0.00%
2020/02/11	3	23.05	3	22.90	23.05	0	3,138	0.00%
2020/02/10	9	22.79	13	22.77	22.75	-4	3,128	-0.13%
2020/02/06	8	22.94	6	22.85	22.90	2	3,109	0.06%
2020/02/05	5	22.53	3	22.70	22.55	2	3,090	0.06%
2020/02/04	0	0.00	1	22.15	22.45	-1	3,069	-0.03%
2020/01/31	2	22.05	2	22.35	22.30	0	3,243	0.00%
2020/01/30	5	22.85	0	0.00	22.65	5	3,218	0.16%
2020/01/20	0	0.00	2	25.13	25.15	-2	3,198	-0.06%
2020/01/17	2	25.00	2	25.05	25.00	0	3,234	0.00%
2020/01/16	0	0.00	6	25.07	25.05	-6	3,256	-0.18%
2020/01/15	0	0.00	5	25.00	24.90	-5	3,384	-0.15%
2020/01/14	2	24.90	7	25.00	24.90	-5	3,399	-0.15%
2020/01/13	6	24.65	10	24.75	24.75	-4	3,387	-0.12%
2020/01/10	1	24.50	2	24.35	24.45	-1	3,400	-0.03%
2020/01/07	6	24.88	5	24.60	24.70	1	3,409	0.03%
2020/01/06	5	24.95	5	25.00	24.95	0	3,376	0.00%
2020/01/03	7	25.41	1	25.45	25.35	6	3,384	0.18%
2019/12/30	10	25.75	0	0.00	25.70	10	3,381	0.30%
2019/12/27	4	26.16	0	0.00	26.00	4	3,370	0.12%
2019/12/26	1	26.30	0	0.00	26.40	1	3,348	0.03%
2019/12/24	5	25.94	5	26.39	25.90	0	3,364	0.00%
2019/12/23	8.3	26.64	21	26.71	26.35	-12.7	3,361	-0.38%
2019/12/20	10	26.70	10	27.05	26.70	0	3,396	0.00%
2019/12/19	10	27.10	11	27.42	27.10	-1	3,418	-0.03%
2019/12/18	4	27.06	4	26.90	27.15	0	3,484	0.00%
2019/12/17	32	27.16	25	27.73	27.15	7	3,500	0.20%
2019/12/16	13	27.20	12	26.65	27.65	1	3,427	0.03%
2019/12/12	13	26.62	3	26.45	26.45	10	3,450	0.29%
2019/12/10	3	26.25	3	25.95	26.25	0	3,828	0.00%
2019/12/09	18	26.27	11	26.40	26.20	7	4,135	0.17%
2019/12/06	3	26.28	2	26.30	26.30	1	4,241	0.02%
2019/12/05	2	25.90	2	25.85	25.90	0	4,252	0.00%
2019/12/04	9	25.70	9.7	25.60	25.70	-0.7	4,332	-0.02%
2019/12/03	0	0.00	2	25.75	25.65	-2	4,391	-0.05%
2019/11/29	2	25.50	2	25.70	25.50	0	4,356	0.00%
2019/11/28	2	25.65	2	25.65	25.65	0	4,393	0.00%
2019/11/25	0	0.00	1	25.05	25.35	-1	4,449	-0.02%
2019/11/20	8	25.05	8	25.35	25.05	0	4,504	0.00%
2019/11/19	6	25.35	3	25.25	25.35	3	4,502	0.07%
2019/11/18	7	25.25	13	25.01	25.25	-6	4,471	-0.13%
2019/11/15	17	24.85	14	24.90	24.90	3	4,498	0.07%
2019/11/11	3	24.25	1	24.20	24.20	2	4,479	0.04%
2019/11/04	2	25.75	2	25.95	25.75	0	4,676	0.00%
2019/11/01	7	25.75	7	25.85	25.75	0	4,824	0.00%
2019/10/31	26	25.81	25	26.00	25.80	1	5,057	0.02%
2019/10/30	7	26.35	2	25.80	26.10	5	5,079	0.10%
2019/10/29	7	25.55	8	25.78	25.55	-1	4,950	-0.02%
2019/10/25	6	25.45	6	25.70	25.45	0	4,963	0.00%
2019/10/23	1	25.85	7	25.71	25.65	-6	5,063	-0.12%
2019/10/17	5	24.79	2	25.05	24.85	3	5,167	0.06%
2019/10/16	6	25.05	6	25.20	25.05	0	5,232	0.00%
2019/10/15	5	24.87	10	25.15	25.20	-5	5,367	-0.09%
2019/10/14	3	24.55	0	0.00	24.45	3	5,389	0.06%
2019/10/08	3	25.05	0	0.00	24.60	3	5,728	0.05%
2019/10/07	3	25.30	0	0.00	25.00	3	5,779	0.05%
2019/10/03	3	25.00	3	25.00	25.10	0	5,845	0.00%
2019/10/02	0.2	25.25	0	0.00	25.25	0.2	5,864	0.00%
2019/09/27	6	25.10	6	25.45	25.10	0	5,829	0.00%
2019/09/24	0.2	26.30	0	0.00	26.30	0.2	5,855	0.00%
2019/09/23	0	0.00	4.4	26.52	26.60	-4.4	5,813	-0.08%
2019/09/10	2	22.95	1	22.90	22.90	1	5,691	0.02%
2019/09/06	2	23.35	0	0.00	23.20	2	5,552	0.04%
2019/09/05	22	23.50	22	24.30	23.50	0	5,488	0.00%
2019/09/04	40	24.20	45	24.30	24.20	-5	5,345	-0.09%
2019/09/02	0	0.00	1	24.40	23.95	-1	4,909	-0.02%
2019/08/30	12	23.15	12	23.95	23.15	0	4,555	0.00%
2019/08/29	20	23.73	13	23.90	23.70	7	4,420	0.16%
2019/08/28	0	0.00	6	23.60	23.55	-6	4,331	-0.14%
2019/08/27	3	23.20	5	22.72	23.20	-2	4,238	-0.05%
2019/08/23	8	22.75	16	22.70	22.75	-8	4,147	-0.19%
2019/08/22	25	22.51	12	23.20	22.50	13	4,120	0.32%
2019/08/21	3	23.00	2	22.90	23.00	1	4,083	0.02%
2019/08/20	6	22.65	6	22.80	22.65	0	3,999	0.00%
2019/08/19	10	22.60	10	22.80	22.60	0	4,009	0.00%
2019/08/16	3	22.30	3	22.50	22.50	0	4,026	0.00%
2019/08/14	2	21.75	2	21.80	21.75	0	3,960	0.00%
2019/08/13	2	21.60	2	21.80	21.60	0	3,953	0.00%
2019/08/08	3	21.10	3	21.55	21.10	0	3,956	0.00%
2019/08/07	8	21.40	8	21.95	21.40	0	3,912	0.00%
2019/08/02	6	22.05	6	22.45	22.05	0	3,940	0.00%
2019/08/01	9	22.55	10	22.11	22.55	-1	3,984	-0.03%
2019/07/30	3	22.25	3	23.50	22.25	0	3,983	0.00%
2019/07/29	3	23.40	3	23.55	23.40	0	3,941	0.00%
2019/07/26	20	23.45	20	23.50	23.45	0	3,948	0.00%
2019/07/25	37	23.66	31	24.25	23.65	6	3,956	0.15%
2019/07/24	2	23.90	0	0.00	24.25	2	3,865	0.05%
2019/07/23	0	0.00	1	23.25	22.95	-1	3,774	-0.03%
2019/07/22	0	0.00	3	22.90	22.90	-3	3,960	-0.08%
2019/07/19	6	23.10	3	22.95	22.95	3	4,039	0.07%
2019/07/18	11	22.95	11	23.40	22.95	0	4,600	0.00%
2019/07/17	14	23.40	14	23.65	23.40	0	4,688	0.00%
2019/07/16	6	23.70	8	23.34	23.70	-2	4,783	-0.04%
2019/07/15	23	23.15	26	23.42	23.15	-3	4,791	-0.06%
2019/07/12	8	23.48	6	23.50	23.45	2	4,794	0.04%
2019/07/11	6	23.20	6	23.30	23.20	0	4,648	0.00%
2019/07/10	12	23.15	12	23.10	23.15	0	4,748	0.00%
2019/07/09	19	22.85	19	23.60	22.85	0	4,746	0.00%
2019/07/08	9	23.35	9	23.20	23.35	0	4,700	0.00%
2019/07/05	18	23.01	18	23.08	23.00	0	4,630	0.00%
2019/07/04	32	23.05	38	22.85	23.05	-6	4,676	-0.13%
2019/07/03	10	22.90	10	21.95	22.90	0	4,666	0.00%
2019/07/01	0	0.00	1	21.25	21.40	-1	4,704	-0.02%
2019/06/25	2	20.85	2	21.45	20.85	0	4,893	0.00%
2019/06/24	8	21.20	8	21.00	21.20	0	4,932	0.00%
2019/06/21	10	21.00	10	21.85	21.00	0	5,019	0.00%
2019/06/20	0	0.00	1	21.00	21.50	-1	5,111	-0.02%
2019/06/19	0	0.00	2	20.65	20.75	-2	5,264	-0.04%
2019/06/18	1	20.40	0	0.00	20.35	1	5,542	0.02%
2019/06/17	2	20.90	0	0.00	20.80	2	5,879	0.03%
2019/06/14	2	20.90	4	21.10	20.90	-2	6,281	-0.03%
2019/06/13	6	21.05	6	21.25	21.05	0	7,389	0.00%
2019/06/12	0	0.00	2	21.50	21.30	-2	8,239	-0.02%
2019/06/11	2	21.20	8	21.25	21.00	-6	8,317	-0.07%
2019/06/10	0	0.00	1	20.60	21.00	-1	8,469	-0.01%
2019/06/04	0	0.00	1	20.35	20.35	-1	9,029	-0.01%
2019/05/30	4	20.50	2	20.30	20.65	2	10,178	0.02%
2019/05/27	2	19.98	4	20.05	20.00	-2	10,342	-0.02%
2019/05/23	3	20.03	7	20.59	19.90	-4	10,535	-0.04%
2019/05/20	3	20.78	0	0.00	20.50	3	10,844	0.03%
2019/05/16	2	21.10	2	21.45	21.10	0	10,957	0.00%
2019/05/15	7	21.45	7	21.20	21.45	0	11,036	0.00%
2019/05/13	1	21.40	0	0.00	20.70	1	11,118	0.01%
2019/05/10	0	0.00	3	21.95	21.50	-3	11,146	-0.03%
2019/05/09	0	0.00	5	22.25	21.70	-5	11,106	-0.05%
2019/05/08	7	22.29	0	0.00	22.20	7	11,032	0.06%
2019/05/07	0	0.00	1	22.85	22.90	-1	11,004	-0.01%
2019/05/06	2	22.20	3	22.20	22.10	-1	10,964	-0.01%
2019/05/03	9	23.15	6	23.00	23.15	3	10,897	0.03%
2019/05/02	9	23.10	9	23.15	23.10	0	10,856	0.00%
2019/04/29	2	22.55	4	23.40	22.65	-2	10,834	-0.02%
2019/04/26	11	23.82	0	0.00	23.45	11	10,683	0.10%
2019/04/25	49	25.31	48	25.57	25.30	1	10,454	0.01%
2019/04/24	0	0.00	9	26.54	25.85	-9	10,328	-0.09%
2019/04/23	16	24.96	14	24.61	25.15	2	9,749	0.02%
2019/04/22	9	24.59	11	24.63	24.60	-2	9,625	-0.02%
2019/04/19	1	24.00	1	23.90	24.10	0	9,488	0.00%
2019/04/18	0	0.00	1	23.50	23.20	-1	9,596	-0.01%
2019/04/17	9	23.60	12	23.90	23.60	-3	9,701	-0.03%
2019/04/16	5	23.61	8	23.83	23.85	-3	9,671	-0.03%
2019/04/15	6	23.30	3	23.30	23.35	3	9,544	0.03%
2019/04/11	5	23.67	1	23.45	23.35	4	9,531	0.04%
2019/04/10	0	0.00	1	24.00	23.95	-1	9,526	-0.01%
2019/04/09	4	23.43	5	23.51	23.30	-1	9,579	-0.01%
2019/04/08	8	24.04	0	0.00	23.70	8	9,531	0.08%
2019/04/03	7	24.34	8	24.63	24.35	-1	9,454	-0.01%
2019/04/02	7	24.10	14	24.02	24.10	-7	9,268	-0.08%
2019/04/01	8	24.06	3	24.03	23.85	5	9,195	0.05%
2019/03/28	1	23.60	1	23.20	23.70	0	9,061	0.00%
2019/03/27	11	23.70	7	23.60	23.70	4	9,009	0.04%
2019/03/26	10	23.55	14	23.65	23.55	-4	9,030	-0.04%
2019/03/25	4	23.35	5	23.55	23.70	-1	8,942	-0.01%
2019/03/22	9	23.52	4	23.99	23.10	5	8,807	0.06%
2019/03/21	4	23.80	3	23.77	24.00	1	8,612	0.01%
2019/03/20	25	24.55	26	24.86	24.55	-1	8,364	-0.01%
2019/03/19	60	24.70	60	24.55	24.70	0	8,141	0.00%
2019/03/18	1	24.00	4	24.10	24.75	-3	7,746	-0.04%
2019/03/15	0	0.00	10	23.07	23.25	-10	6,665	-0.15%
2019/03/14	25	21.16	25	21.28	21.15	0	5,864	0.00%
2019/03/13	22	21.30	22	20.95	21.30	0	5,798	0.00%
2019/03/12	2	21.15	8.5	20.99	21.00	-6.5	5,685	-0.11%
2019/03/11	8	20.20	1	20.25	20.25	7	5,692	0.12%
2019/03/08	5	20.75	3	21.30	20.85	2	5,653	0.04%
2019/03/07	56	21.43	57	22.06	21.20	-1	5,612	-0.02%
2019/03/06	13	21.65	19	21.01	21.65	-6	4,922	-0.12%
2019/03/04	8	20.15	8	20.30	20.15	0	4,617	0.00%
2019/02/27	15	20.30	15	20.30	20.30	0	4,625	0.00%
2019/02/25	19	20.30	19	20.85	20.30	0	4,583	0.00%
2019/02/22	17	20.74	10	20.58	20.70	7	4,533	0.15%
2019/02/21	18	20.65	18	20.60	20.65	0	4,415	0.00%
2019/02/20	0	0.00	3	20.30	20.60	-3	4,389	-0.07%
2019/02/19	18	20.34	15	20.00	20.40	3	4,310	0.07%
2019/02/18	4	19.78	9	19.43	19.85	-5	4,147	-0.12%
2019/02/15	15	19.11	13	19.30	19.10	2	4,130	0.05%
2019/02/14	10	19.40	0	0.00	19.30	10	4,159	0.24%
2019/02/13	32	19.21	13	19.23	19.05	19	4,085	0.47%
2019/02/12	14	19.13	15	18.91	19.15	-1	4,062	-0.02%
2019/02/11	3	18.70	2	18.55	18.75	1	4,007	0.02%
2019/01/30	2	18.30	2	18.25	18.30	0	3,969	0.00%
2019/01/29	2	18.25	10	18.33	18.25	-8	3,989	-0.20%
2019/01/28	5	18.40	0	0.00	18.40	5	4,007	0.12%
2019/01/22	8	18.20	8	18.60	18.20	0	4,305	0.00%
2019/01/21	2	18.70	2	18.30	18.70	0	4,434	0.00%
2019/01/18	3	18.15	3	18.10	18.15	0	4,621	0.00%
2019/01/17	2	18.00	2	18.40	18.00	0	4,714	0.00%
2019/01/16	10	18.29	2	18.15	18.25	8	4,755	0.17%
2019/01/11	28	18.30	28	18.40	18.30	0	4,949	0.00%
2019/01/10	19	18.35	19	18.90	18.35	0	4,959	0.00%
2019/01/09	3	18.63	2	18.20	18.85	1	4,820	0.02%
2019/01/08	2	17.85	2	17.95	17.85	0	4,739	0.00%
2019/01/03	10	17.80	10	18.10	17.80	0	5,137	0.00%
2019/01/02	21	18.25	21	18.15	18.25	0	5,324	0.00%
2018/12/28	12	18.21	9	18.05	18.15	3	5,291	0.06%
2018/12/27	11	18.00	11	18.10	18.00	0	5,234	0.00%
2018/12/26	0	0.00	3	17.75	17.70	-3	5,199	-0.06%
2018/12/21	3	17.60	33	17.41	17.60	-30	5,425	-0.55%
2018/12/19	8	18.41	11	18.35	18.25	-3	5,627	-0.05%
2018/12/18	2	18.10	2	18.00	18.10	0	5,672	0.00%
2018/12/13	21	18.48	17	18.90	18.45	4	5,866	0.07%
2018/12/11	3	17.65	3	17.50	17.65	0	5,783	0.00%
2018/12/10	0	0.00	2	17.35	17.50	-2	5,967	-0.03%
2018/12/05	0	0.00	3	18.67	18.45	-3	6,429	-0.05%
2018/12/04	19	19.05	20	19.46	19.05	-1	6,520	-0.02%
2018/12/03	24	19.29	24	18.96	19.30	0	6,460	0.00%
2018/11/30	15	18.55	9	18.32	18.65	6	6,410	0.09%
2018/11/29	9	18.04	8	18.15	18.05	1	6,318	0.02%
2018/11/28	12	17.85	12	17.65	17.85	0	6,290	0.00%
2018/11/27	6	17.60	8	17.58	17.60	-2	6,276	-0.03%
2018/11/23	13	16.95	13	17.35	16.95	0	6,268	0.00%
2018/11/22	8	17.31	8	17.48	17.25	0	6,360	0.00%
2018/11/21	3	17.30	3	16.85	17.30	0	6,442	0.00%
2018/11/20	3	17.05	3	17.15	17.05	0	6,458	0.00%
2018/11/19	9	17.30	9	17.05	17.30	0	6,494	0.00%
2018/11/16	3	16.95	3	16.95	16.95	0	6,486	0.00%
2018/11/15	14	16.85	14	16.75	16.85	0	6,457	0.00%
2018/11/14	11	17.02	9	16.70	17.00	2	6,473	0.03%
2018/11/13	3	16.70	3	16.30	16.70	0	6,541	0.00%
2018/11/12	3	16.75	3	16.75	16.75	0	6,591	0.00%
2018/11/09	6	16.90	6	16.80	16.90	0	6,873	0.00%
2018/11/07	3	16.75	3	16.35	16.75	0	7,063	0.00%
2018/11/06	6	16.30	6	16.75	16.30	0	7,272	0.00%
2018/11/05	12	16.50	12	16.35	16.50	0	7,416	0.00%
2018/11/02	20	16.44	16	16.50	16.35	4	7,498	0.05%
2018/11/01	11	16.40	11	15.80	16.40	0	7,540	0.00%
2018/10/31	13	15.70	13	15.05	15.70	0	7,598	0.00%
2018/10/29	34	15.35	35	15.58	15.35	-1	7,595	-0.01%
2018/10/26	1	15.70	0	0.00	15.60	1	7,951	0.01%
2018/10/24	8	15.60	8	15.95	15.60	0	7,892	0.00%
2018/10/23	8	15.90	8	16.50	15.90	0	8,105	0.00%
2018/10/22	20	16.60	20	16.15	16.60	0	8,737	0.00%
2018/10/19	8	16.35	8	16.25	16.35	0	8,881	0.00%
2018/10/18	12	16.35	14	16.34	16.35	-2	8,793	-0.02%
2018/10/15	20	16.35	22	16.68	16.35	-2	9,239	-0.02%
2018/10/11	2	17.15	3	17.10	17.10	-1	9,529	-0.01%
2018/10/09	8	18.88	16	20.28	19.00	-8	9,615	-0.08%
2018/10/08	9	20.75	0	0.00	20.75	9	9,751	0.09%
2018/10/05	7	20.90	6	21.80	20.85	1	10,078	0.01%
2018/10/04	14	22.20	14	22.40	22.20	0	10,193	0.00%
2018/10/03	11	22.30	14	22.53	22.30	-3	10,566	-0.03%
2018/10/02	11	22.39	8	23.05	22.35	3	10,690	0.03%
2018/10/01	16	23.00	16	22.90	23.00	0	10,939	0.00%
2018/09/28	14	22.80	14	22.90	22.80	0	11,295	0.00%
2018/09/27	23	22.65	25	22.52	22.65	-2	11,474	-0.02%
2018/09/26	20	22.40	24	22.52	22.40	-4	11,747	-0.03%
2018/09/25	15	22.33	15	21.68	22.40	0	11,930	0.00%
2018/09/21	12	21.34	12	21.17	21.35	0	12,137	0.00%
2018/09/20	15	21.00	17	21.64	21.00	-2	12,721	-0.02%
2018/09/19	10	21.70	10	21.75	21.70	0	12,984	0.00%
2018/09/18	7	21.25	9	21.22	21.25	-2	13,358	-0.01%
2018/09/17	30	21.29	28	21.20	21.30	2	13,956	0.01%
2018/09/14	23	21.13	20	20.74	21.05	3	14,785	0.02%
2018/09/13	20	20.56	20	20.70	20.55	0	16,738	0.00%
2018/09/12	47	20.40	49	20.88	20.40	-2	17,880	-0.01%
2018/09/11	1	20.75	1	21.05	21.25	0	18,847	0.00%
2018/09/10	19	20.92	19	21.84	20.85	0	19,986	0.00%
2018/09/07	16	21.91	15	22.80	21.90	1	20,432	0.00%
2018/09/06	19	22.98	16	23.22	22.95	3	20,458	0.01%
2018/09/05	4	22.95	5	22.78	22.95	-1	20,773	0.00%
2018/09/04	9	22.58	10	22.43	22.60	-1	20,969	0.00%
2018/09/03	7	22.25	7	22.90	22.25	0	21,380	0.00%
2018/08/31	10	22.90	10	22.80	22.90	0	21,938	0.00%
2018/08/30	20	22.87	20	22.96	22.85	0	22,077	0.00%
2018/08/29	26	22.85	29	22.74	22.85	-3	22,219	-0.01%
2018/08/28	11	22.73	13	22.83	22.70	-2	22,516	-0.01%
2018/08/27	18	22.49	10	22.65	22.50	8	22,837	0.04%
2018/08/24	2	22.45	2	22.05	22.45	0	23,645	0.00%
2018/08/23	3	22.05	3	22.10	22.05	0	24,241	0.00%
2018/08/22	9	22.06	7	22.20	22.05	2	24,375	0.01%
2018/08/21	23	22.20	23	22.00	22.20	0	24,402	0.00%
2018/08/20	16	22.00	16	22.05	22.00	0	24,419	0.00%
2018/08/17	43	22.25	42	22.35	22.25	1	24,401	0.00%
2018/08/16	2	21.10	3	22.15	22.35	-1	24,380	0.00%
2018/08/15	19	21.73	17	22.57	21.75	2	24,083	0.01%
2018/08/14	31	22.80	31	22.55	22.55	0	23,947	0.00%
2018/08/13	25	22.30	28	24.11	22.40	-3	23,859	-0.01%
2018/08/10	31	24.75	30	24.84	24.50	1	23,631	0.00%
2018/08/09	19	24.51	18	25.00	24.50	1	23,490	0.00%
2018/08/08	26	25.11	30	25.38	25.10	-4	23,518	-0.02%
2018/08/07	20	25.40	16	25.92	25.20	4	23,422	0.02%
2018/08/06	14	26.30	14	26.20	26.30	0	23,274	0.00%
2018/08/03	70	26.10	71	26.20	26.10	-1	23,219	0.00%
2018/08/02	31	26.16	30	26.81	26.00	1	23,130	0.00%
2018/08/01	17	26.40	17	26.60	26.40	0	22,657	0.00%
2018/07/31	42	26.50	40	26.01	26.50	2	22,500	0.01%
2018/07/30	97	26.16	95	26.64	26.15	2	22,424	0.01%
2018/07/27	48	26.74	46	26.22	26.85	2	22,151	0.01%
2018/07/26	10	25.50	14	25.41	25.45	-4	21,477	-0.02%
2018/07/25	20	25.01	14	25.15	24.95	6	21,285	0.03%
2018/07/24	48	25.00	48	24.72	25.00	0	21,245	0.00%
2018/07/23	8	24.85	11	25.26	24.60	-3	21,176	-0.01%
2018/07/20	4	25.80	0	0.00	25.85	4	20,869	0.02%
2018/07/19	0	0.00	5	27.00	27.10	-5	20,670	-0.02%
2018/07/18	13	26.63	22	26.78	26.50	-9	20,395	-0.04%
2018/07/17	8	27.40	5	27.60	26.65	3	20,214	0.01%
2018/07/16	48	27.50	48	27.50	27.50	0	20,095	0.00%
2018/07/13	32	27.44	31	27.03	27.40	1	19,820	0.01%
2018/07/12	65	26.92	58	26.99	26.85	7	19,498	0.04%
2018/07/11	32	27.02	33	26.72	27.00	-1	19,339	-0.01%
2018/07/10	47	26.97	43	26.80	27.00	4	18,959	0.02%
2018/07/09	1	27.30	1	26.95	27.20	0	18,764	0.00%
2018/07/06	38	26.98	50	26.45	26.30	-12	18,472	-0.06%
2018/07/05	46	25.90	47	27.67	25.90	-1	18,151	-0.01%
2018/07/04	59	27.79	59	28.03	27.60	0	17,948	0.00%
2018/07/03	61	28.05	61	28.57	27.70	0	17,621	0.00%
2018/07/02	83	28.47	81	29.10	28.45	2	17,320	0.01%
2018/06/29	18	29.33	25	29.23	29.40	-7	17,004	-0.04%
2018/06/28	62	28.76	61	29.46	28.75	1	16,361	0.01%
2018/06/27	82	29.81	96.2	30.43	29.80	-14.2	16,090	-0.09%
2018/06/26	99	30.01	84	29.80	29.80	15	15,756	0.10%
2018/06/25	4	31.71	6	31.84	30.85	-2	15,136	-0.01%
2018/06/22	171	35.04	164.5	33.95	33.25	6.5	14,312	0.05%	大買/大賣/
2018/06/21	43	32.57	46	32.83	33.40	-3	12,210	-0.02%
2018/06/20	145	30.53	139	32.29	30.40	6	11,036	0.05%	大買/大賣/
2018/06/19	111	32.67	107	31.38	32.35	4	9,988	0.04%	大買/大賣/
2018/06/15	22	29.66	20	28.25	30.45	2	8,619	0.02%
2018/06/14	53	27.71	61	28.08	27.70	-8	8,117	-0.10%
2018/06/13	0	0.00	4	28.80	28.30	-4	8,003	-0.05%
2018/06/12	54	27.75	53	28.75	27.75	1	7,649	0.01%
2018/06/11	23	29.64	0.4	28.80	28.85	22.6	7,406	0.30%
2018/06/08	23	28.55	27	27.56	28.55	-4	7,046	-0.06%
2018/06/07	26	27.00	26	27.60	27.00	0	6,556	0.00%
2018/06/06	55	27.45	52	27.45	27.45	3	6,469	0.05%
2018/06/05	11	27.47	11	27.75	27.30	0	6,305	0.00%
2018/06/04	36	27.64	38	27.76	26.65	-2	6,121	-0.03%
2018/06/01	7	27.16	2	26.80	26.85	5	5,703	0.09%
2018/05/31	21	25.12	23	23.74	25.60	-2	4,897	-0.04%
2018/05/30	8	23.30	8	23.20	23.30	0	4,319	0.00%
2018/05/29	8	23.05	14	23.30	23.05	-6	4,252	-0.14%
2018/05/28	19	23.10	20	22.92	23.10	-1	4,333	-0.02%
2018/05/25	14	22.91	12	22.50	22.90	2	4,493	0.04%
2018/05/24	5	22.40	4	22.33	22.55	1	4,402	0.02%
2018/05/23	2	22.05	2	22.05	22.05	0	4,397	0.00%
2018/05/22	3	22.07	2	22.20	22.05	1	4,458	0.02%
2018/05/21	2	22.25	2	22.10	22.25	0	4,496	0.00%
2018/05/17	22	22.27	19	22.65	22.25	3	4,561	0.07%
2018/05/16	3	22.75	16	22.67	22.75	-13	4,561	-0.28%
2018/05/15	2	22.35	2	22.35	22.35	0	4,472	0.00%
2018/05/14	2	22.35	6	22.16	22.35	-4	4,538	-0.09%
2018/05/11	2	21.85	44	22.16	21.85	-42	4,560	-0.92%
2018/05/10	3	21.90	10	21.90	21.90	-7	4,590	-0.15%
2018/05/09	8	21.86	2	22.25	21.80	6	4,630	0.13%
2018/05/08	9	22.15	6	22.35	22.10	3	4,632	0.06%
2018/05/07	20	22.60	0	0.00	22.35	20	4,667	0.43%
2018/05/04	22	22.43	22	22.22	22.20	0	4,662	0.00%
2018/05/03	2	22.40	2	22.20	22.40	0	4,685	0.00%
2018/05/02	3	22.15	22	22.15	22.15	-19	4,755	-0.40%
2018/04/30	2	22.10	0	0.00	22.10	2	4,789	0.04%
2018/04/27	6	21.98	3	22.35	22.05	3	4,875	0.06%
2018/04/26	52	22.44	2	22.60	22.10	50	4,977	1.00%
2018/04/24	1	22.35	0	0.00	22.40	1	5,308	0.02%
2018/04/23	12	22.91	12	23.74	22.85	0	5,385	0.00%
2018/04/12	16	22.69	13	22.75	22.70	3	5,714	0.05%
2018/04/11	18	22.77	13	23.55	22.75	5	5,807	0.09%
2018/04/10	9	23.31	11	23.23	23.35	-2	5,975	-0.03%
2018/04/09	8	23.20	11	23.22	23.20	-3	5,937	-0.05%
2018/03/31	1	22.80	0	0.00	22.90	1	5,933	0.02%
2018/03/30	18	23.05	18	22.95	23.05	0	6,017	0.00%
2018/03/29	7	23.00	7	22.80	23.00	0	5,981	0.00%
2018/03/28	8	22.20	8	21.66	22.20	0	5,851	0.00%
2018/03/27	8	21.65	8	21.76	21.65	0	5,824	0.00%
2018/03/26	13	21.40	13	21.20	21.40	0	5,804	0.00%
2018/03/22	15	22.30	15	22.75	22.30	0	5,800	0.00%
2018/03/21	18	22.84	15	23.20	22.75	3	5,777	0.05%
2018/03/20	0	0.00	1	23.15	23.15	-1	5,721	-0.02%
2018/03/14	14	23.80	16	24.08	23.80	-2	5,802	-0.03%
2018/03/13	14	24.10	14	24.15	24.05	0	5,946	0.00%
2018/03/08	10	23.80	15	23.97	23.80	-5	6,163	-0.08%
2018/03/07	7	23.45	7	23.80	23.45	0	6,081	0.00%
2018/03/05	12	22.90	12	24.00	22.90	0	6,385	0.00%
2018/03/02	0	0.00	1	23.75	23.85	-1	6,628	-0.02%
2018/03/01	0	0.00	1	23.70	24.30	-1	6,814	-0.01%
2018/02/27	1	23.40	2	24.00	23.30	-1	7,022	-0.01%
2018/02/26	11	23.25	11	23.55	23.25	0	7,364	0.00%
2018/02/22	8	23.05	8	22.30	23.05	0	8,718	0.00%
2018/02/21	3	22.45	3	22.10	22.45	0	8,702	0.00%
2018/02/12	2	21.55	2	22.10	21.55	0	8,672	0.00%
2018/02/09	0	0.00	1	21.00	21.85	-1	8,696	-0.01%
2018/02/07	6	21.50	6	22.20	21.50	0	8,779	0.00%
2018/02/06	1	20.80	3	21.65	21.20	-2	8,748	-0.02%
2018/02/02	7	23.15	7	23.20	23.15	0	8,780	0.00%
2018/02/01	9	23.09	6	22.90	23.10	3	8,940	0.03%
2018/01/23	0	0.00	7	23.33	23.10	-7	9,438	-0.07%
2018/01/22	12	23.27	11	23.65	23.25	1	9,375	0.01%
2018/01/19	38	23.50	38	23.55	23.50	0	9,315	0.00%
2018/01/18	18	23.58	16	23.50	23.55	2	9,269	0.02%
2018/01/17	31	23.30	33	23.21	23.30	-2	9,004	-0.02%
2018/01/16	27	23.30	42	23.29	23.30	-15	8,980	-0.17%
2018/01/15	17	23.25	21	22.40	23.25	-4	8,829	-0.05%
2018/01/12	6	22.25	3	21.80	22.20	3	8,657	0.03%
2018/01/09	2	21.65	0	0.00	21.40	2	8,630	0.02%
2018/01/05	32	22.45	32	23.00	22.45	0	8,670	0.00%
2018/01/04	15	22.72	7	22.20	23.10	8	8,692	0.09%
2018/01/03	2	21.70	2	21.40	21.70	0	8,776	0.00%
2018/01/02	28	21.30	29	21.25	21.30	-1	9,028	-0.01%