光罩 (2338)-元大-台中券商分點個股進出

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
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元大-台中券商分點個股進出

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

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	15	54.77	0	0.00	54.30	15	1,019	1.47%
2024/11/18	0	0.00	5	55.04	55.20	-5	1,033	-0.48%
2024/11/15	0	0.00	1	56.70	55.80	-1	1,032	-0.10%
2024/11/14	0	0.00	8	55.56	55.20	-8	1,042	-0.77%
2024/11/12	1.2	55.92	0	0.00	55.70	1.2	1,051	0.11%
2024/11/08	12	57.29	0	0.00	57.00	12	1,075	1.12%
2024/11/07	11.1	57.63	3	58.20	58.20	8.1	1,089	0.74%
2024/11/04	1	57.40	0	0.00	55.70	1	1,240	0.08%
2024/10/28	0.3	56.90	0	0.00	56.60	0.3	1,330	0.02%
2024/10/16	0	0.00	20	57.73	57.50	-20	1,600	-1.25%
2024/10/14	1	58.80	1	58.80	58.50	0	1,679	0.00%
2024/10/08	20	59.85	0	0.00	60.00	20	2,038	0.98%
2024/10/07	0	0.00	20	60.40	60.60	-20	2,072	-0.97%
2024/10/01	0.2	59.00	0	0.00	59.10	0.2	2,190	0.01%
2024/09/27	11	58.92	12	59.58	59.30	-1	2,327	-0.04%
2024/09/13	1	56.50	0	0.00	56.50	1	3,132	0.03%
2024/09/10	0.2	56.70	0	0.00	56.00	0.2	3,193	0.01%
2024/09/06	1	58.00	0	0.00	58.40	1	3,254	0.03%
2024/09/05	4	58.93	5	58.40	58.30	-1	3,266	-0.03%
2024/09/04	2	58.45	0	0.00	58.70	2	3,268	0.06%
2024/09/02	2	63.45	0	0.00	63.30	2	3,282	0.06%
2024/08/30	1	64.70	0	0.00	64.60	1	3,260	0.03%
2024/08/29	0	0.00	15	63.40	63.50	-15	3,242	-0.46%
2024/08/23	0	0.00	0.7	62.34	63.10	-0.7	3,293	-0.02%
2024/08/21	1	63.60	0	0.00	63.20	1	3,475	0.03%
2024/08/20	1	64.30	1	64.70	63.80	0	3,472	0.00%
2024/08/19	1	63.10	1	63.00	63.70	0	3,478	0.00%
2024/08/15	1	62.80	0	0.00	62.90	1	3,515	0.03%
2024/08/14	1	63.10	1	63.30	63.10	0	3,562	0.00%
2024/08/12	0.3	63.32	1	63.50	63.20	-0.7	3,604	-0.02%
2024/08/08	1.2	60.62	2	60.15	60.20	-0.8	3,577	-0.02%
2024/08/07	1	63.10	0	0.00	63.20	1	3,546	0.03%
2024/08/06	6.1	58.92	0.3	57.00	60.80	5.8	3,532	0.16%
2024/08/05	0.3	63.00	0.3	63.00	62.80	-0.1	3,513	0.00%
2024/08/01	1	72.80	0	0.00	72.30	1	3,819	0.03%
2024/07/29	12	71.19	0	0.00	70.50	12	3,793	0.32%
2024/07/23	3	74.20	0	0.00	73.10	3	3,750	0.08%
2024/07/22	0.1	74.00	0	0.00	73.20	0.1	3,732	0.00%
2024/07/19	42.1	76.16	1	76.60	76.10	41.1	3,687	1.11%
2024/07/18	11	78.85	1	79.00	79.60	10	3,614	0.28%
2024/07/17	2	80.95	0	0.00	81.10	2	3,555	0.06%
2024/07/16	34	82.81	33	83.28	81.90	1	3,499	0.03%
2024/07/15	21	81.35	0	0.00	81.60	21	3,468	0.61%
2024/07/12	5	83.80	0	0.00	82.30	5	3,428	0.15%
2024/07/11	6	83.98	34	84.07	83.60	-28	3,353	-0.83%
2024/07/10	0	0.00	3	78.93	78.70	-3	3,100	-0.10%
2024/07/09	4	79.00	0	0.00	78.60	4	3,091	0.13%
2024/07/08	4	80.30	6	79.10	79.90	-2	3,068	-0.07%
2024/07/05	12	80.75	0	0.00	81.00	12	3,026	0.40%
2024/07/04	3	79.61	5.7	80.46	80.20	-2.7	2,994	-0.09%
2024/07/03	2	77.85	3	78.23	77.50	-1	2,956	-0.03%
2024/07/02	0.1	77.00	2	76.40	76.60	-2	2,929	-0.07%
2024/06/27	5	75.70	5	74.80	74.80	0	2,873	0.00%
2024/06/26	3	78.97	3	77.60	76.60	0	2,838	0.00%
2024/06/25	1.1	78.16	1	78.30	78.60	0.1	2,787	0.00%
2024/06/24	10.1	80.10	2	78.55	78.30	8.1	2,673	0.30%
2024/06/21	12	80.88	5	80.40	80.50	7	2,569	0.27%
2024/06/20	7	79.13	47.7	77.15	80.20	-40.7	2,283	-1.78%
2024/06/19	1	73.00	0	0.00	73.00	1	2,094	0.05%
2024/06/18	1	74.50	1	74.70	73.60	0	2,085	0.00%
2024/06/17	4	74.95	9	75.48	74.20	-5	2,079	-0.24%
2024/06/14	0	0.00	5	73.10	72.90	-5	2,034	-0.25%
2024/06/13	6	74.30	0	0.00	74.40	6	1,999	0.30%
2024/06/11	0.1	72.50	0	0.00	72.70	0.1	1,954	0.01%
2024/06/07	1	73.20	40	72.80	73.30	-39	1,961	-1.99%
2024/06/04	0	0.00	20	71.61	71.20	-20	1,974	-1.01%
2024/06/03	3	71.60	1	71.60	71.30	2	1,989	0.10%
2024/05/28	3	74.73	1	73.70	73.70	2	1,957	0.10%
2024/05/27	0	0.00	8	73.21	73.60	-8	1,846	-0.43%
2024/05/22	0.2	71.60	0	0.00	71.50	0.2	1,856	0.01%
2024/05/21	0	0.00	3	71.97	71.80	-3	1,847	-0.16%
2024/05/20	2	71.55	1	70.40	71.30	1	1,828	0.05%
2024/05/17	3	70.57	4	70.35	70.00	-1	1,773	-0.06%
2024/05/16	8	69.08	17	69.24	69.30	-9	1,743	-0.52%
2024/05/15	1	69.00	0	0.00	68.50	1	1,749	0.06%
2024/05/14	0	0.00	3.3	68.53	68.20	-3.3	1,753	-0.19%
2024/05/13	2	68.25	0	0.00	68.50	2	1,751	0.11%
2024/05/10	2	68.80	2	68.40	68.50	0	1,735	0.00%
2024/05/09	1	71.00	1	70.90	69.70	0	1,698	0.00%
2024/05/08	35	72.74	18	71.80	70.30	17	1,626	1.05%
2024/05/07	9	72.53	18	74.84	75.70	-9	1,392	-0.65%
2024/05/06	0	0.00	2	68.45	68.90	-2	1,208	-0.17%
2024/04/26	0	0.00	2	66.80	66.30	-2	1,216	-0.16%
2024/04/24	2.3	65.87	0	0.00	66.90	2.3	1,237	0.19%
2024/04/23	1	64.20	0	0.00	64.60	1	1,248	0.08%
2024/04/16	0	0.00	22	68.46	67.60	-22	1,195	-1.84%
2024/04/12	4	71.20	2	71.30	70.80	2	1,211	0.17%
2024/04/10	27	71.77	13	71.59	71.60	14	1,184	1.18%
2024/04/09	7	69.90	0	0.00	71.20	7	1,144	0.61%
2024/04/01	0	0.00	3	68.90	68.80	-3	1,093	-0.27%
2024/03/28	2	68.35	0	0.00	68.00	2	1,091	0.18%
2024/03/25	0	68.70	0	0.00	68.00	0	1,107	0.00%
2024/03/20	1	68.00	1	68.00	67.50	0	1,141	0.00%
2024/03/19	1	68.00	1	67.90	67.90	0	1,158	0.00%
2024/03/18	0	67.70	0	0.00	67.80	0	1,157	0.00%
2024/03/15	1	68.10	0	0.00	67.40	1	1,167	0.09%
2024/03/13	2	68.75	2	68.75	68.50	0	1,158	0.00%
2024/03/12	1	69.00	0	0.00	70.00	1	1,165	0.09%
2024/03/08	1	68.80	1	68.90	67.70	0	1,171	0.00%
2024/03/01	0	0.00	2	69.90	69.30	-2	1,643	-0.12%
2024/02/27	0	0.00	7	70.27	69.80	-7	1,652	-0.42%
2024/02/26	12	72.24	12	73.01	72.10	0	1,654	0.00%
2024/02/23	5	71.10	0.2	71.64	70.90	4.8	1,598	0.30%
2024/02/22	8	71.01	0	0.00	70.80	8	1,588	0.50%
2024/02/21	0	0.00	0	70.90	71.00	0	1,592	0.00%
2024/02/16	0	0.00	1	70.60	70.70	-1	1,584	-0.06%
2024/02/15	0	0.00	1	69.30	69.70	-1	1,579	-0.06%
2024/02/05	1	66.80	0	0.00	67.30	1	1,570	0.06%
2024/02/01	1	67.30	0	0.00	67.20	1	1,689	0.06%
2024/01/31	0	0.00	5	67.60	67.60	-5	1,696	-0.29%
2024/01/29	0	0.00	3	68.00	68.20	-3	1,742	-0.17%
2024/01/26	0	0.00	5	68.10	67.90	-5	1,769	-0.28%
2024/01/23	2	69.10	0	0.00	69.30	2	1,800	0.11%
2024/01/19	8	67.55	4	67.60	67.70	4	1,804	0.22%
2024/01/15	1	70.10	0	0.00	70.30	1	1,859	0.05%
2024/01/10	0	70.10	0	0.00	69.30	0	1,927	0.00%
2024/01/09	0.2	70.60	0	0.00	70.10	0.2	1,945	0.01%
2024/01/03	2	69.80	0	0.00	69.70	2	2,161	0.09%
2023/12/27	2	71.25	4	71.20	71.20	-2	2,150	-0.09%
2023/12/22	1	69.70	0	0.00	69.30	1	2,152	0.05%
2023/12/21	0	0.00	1	69.70	70.30	-1	2,142	-0.05%
2023/12/20	1	70.40	1	71.20	70.40	0	2,140	0.00%
2023/12/19	1	71.10	0	0.00	70.70	1	2,135	0.05%
2023/12/15	1	72.20	0	0.00	71.70	1	2,125	0.05%
2023/12/14	1	72.50	1	72.20	72.00	0	2,121	0.00%
2023/12/13	1	70.70	0	0.00	70.50	1	2,104	0.05%
2023/12/08	0	0.00	1	71.20	70.50	-1	2,103	-0.05%
2023/12/07	4	71.18	1	70.70	70.50	3	2,093	0.14%
2023/12/06	1	72.60	0	0.00	72.20	1	2,076	0.05%
2023/12/05	1	72.50	5	72.50	72.80	-4	2,067	-0.19%
2023/12/04	1.5	74.85	13	73.65	73.20	-11.5	2,031	-0.57%
2023/12/01	3	76.87	14	76.76	76.20	-11	1,958	-0.56%
2023/11/30	44	76.58	36	76.89	76.90	8	1,833	0.44%
2023/11/29	0	0.00	2	71.60	71.00	-2	1,548	-0.13%
2023/11/27	3	68.53	70	68.80	67.80	-67	1,508	-4.44%
2023/11/24	1	69.80	0	0.00	68.80	1	1,515	0.07%
2023/11/22	0	0.00	1.5	68.83	68.70	-1.5	1,492	-0.10%
2023/11/21	0	0.00	1.5	68.10	68.60	-1.5	1,496	-0.10%
2023/11/20	0	0.00	2	67.50	67.80	-2	1,523	-0.13%
2023/11/17	0	0.00	1.8	66.78	67.00	-1.8	1,558	-0.11%
2023/11/16	1	66.30	0	0.00	66.40	1	1,584	0.06%
2023/11/15	2	67.10	0	0.00	66.90	2	1,628	0.12%
2023/11/10	1	65.80	0	0.00	66.20	1	1,718	0.06%
2023/11/09	21	66.51	1.2	66.95	67.00	19.8	1,703	1.16%
2023/11/06	2	72.05	4	72.25	72.40	-2	1,649	-0.12%
2023/11/03	1	71.20	0	0.00	71.20	1	1,626	0.06%
2023/11/02	2	68.80	1	69.10	69.80	1	1,635	0.06%
2023/11/01	5	68.52	0	0.00	68.00	5	1,638	0.31%
2023/10/31	0	0.00	1	68.10	68.00	-1	1,648	-0.06%
2023/10/26	3	69.73	0	0.00	69.00	3	1,771	0.17%
2023/10/25	1	71.00	2	71.30	71.10	-1	1,822	-0.05%
2023/10/24	0	0.00	1	69.40	69.30	-1	1,845	-0.05%
2023/10/23	3.1	71.66	1	72.00	69.20	2.1	1,903	0.11%
2023/10/19	1	69.20	0	0.00	70.20	1	1,884	0.05%
2023/10/18	32	70.04	0	0.00	69.60	32	1,884	1.70%
2023/10/17	0	0.00	1	72.00	70.80	-1	1,884	-0.05%
2023/10/16	6	71.80	1	72.50	71.70	5	1,883	0.27%
2023/10/13	0	0.00	0.2	72.50	72.50	-0.2	1,843	-0.01%
2023/10/12	72	71.71	1	71.70	72.40	71	1,870	3.80%
2023/10/11	4	71.88	28	71.96	71.80	-24	1,896	-1.27%
2023/09/27	1.1	65.22	1	65.40	65.60	0.1	2,007	0.00%
2023/09/19	0.1	69.10	0	0.00	68.20	0.1	2,272	0.00%
2023/09/07	5	69.80	0	0.00	69.80	5	2,354	0.21%
2023/09/05	2	71.10	0	0.00	71.30	2	2,475	0.08%
2023/09/04	0	0.00	2	70.90	70.40	-2	2,587	-0.08%
2023/09/01	0	0.00	1	70.60	70.20	-1	2,599	-0.04%
2023/08/31	1	69.90	8.1	69.85	69.90	-7.1	2,608	-0.27%
2023/08/28	1	69.50	0	0.00	68.50	1	2,659	0.04%
2023/08/25	0.1	69.30	0	0.00	68.70	0.1	2,669	0.00%
2023/08/24	2	69.80	2	70.70	69.80	0	2,678	0.00%
2023/08/23	9	68.41	1	69.80	69.80	8	2,656	0.30%
2023/08/22	1	67.60	0	0.00	66.80	1	2,645	0.04%
2023/08/21	3	67.53	0	0.00	67.50	3	2,645	0.11%
2023/08/16	0	68.50	0	0.00	67.80	0	2,602	0.00%
2023/08/11	1	70.50	0	0.00	69.50	1	2,636	0.04%
2023/08/10	0.5	70.60	1	70.00	69.90	-0.5	2,644	-0.02%
2023/08/09	0.1	71.80	0.1	71.40	71.30	0	2,650	0.00%
2023/08/08	0.4	71.60	0	0.00	71.40	0.4	2,704	0.02%
2023/08/07	1.1	71.98	0	0.00	72.30	1.1	2,699	0.04%
2023/08/04	0	0.00	2	72.40	72.50	-2	2,707	-0.07%
2023/08/02	32	71.77	0.1	71.80	71.80	32	2,700	1.18%
2023/08/01	9	74.80	0	0.00	74.60	9	2,646	0.34%
2023/07/31	2.1	77.52	0	0.00	75.90	2.1	2,629	0.08%
2023/07/28	2	76.75	2	78.15	77.80	0	2,611	0.00%
2023/07/26	3	74.10	1	74.70	73.00	2	2,553	0.08%
2023/07/24	0.1	76.80	0	0.00	76.40	0.1	2,490	0.00%
2023/07/21	3	77.73	1	77.80	77.70	2	2,501	0.08%
2023/07/20	1	78.10	4	78.58	78.50	-3	2,573	-0.12%
2023/07/19	4	79.48	5	79.78	79.30	-1	2,573	-0.04%
2023/07/18	7	80.03	3	80.10	79.90	4	2,619	0.15%
2023/07/17	1	79.50	0	0.00	81.40	1	2,644	0.04%
2023/07/14	0	0.00	13	80.90	80.60	-13	2,667	-0.49%
2023/07/13	12	82.13	9	81.73	81.70	3	2,679	0.11%
2023/07/12	1	79.80	0	0.00	79.70	1	2,674	0.04%
2023/07/07	1	78.60	13	79.39	79.40	-12	2,792	-0.43%
2023/07/06	0	0.00	0.2	81.60	81.40	-0.2	2,779	-0.01%
2023/07/05	2	84.80	0	0.00	82.70	2	2,773	0.07%
2023/07/04	1	82.30	7	83.23	83.60	-6	2,746	-0.22%
2023/07/03	10	83.39	1	83.60	83.00	9	2,782	0.32%
2023/06/30	9.4	83.54	1	83.70	83.10	8.4	2,755	0.30%
2023/06/28	1	78.60	0	0.00	77.70	1	2,685	0.04%
2023/06/27	1	78.20	0	0.00	77.70	1	2,761	0.04%
2023/06/26	1	78.20	1	79.00	79.00	0	2,786	0.00%
2023/06/20	2	80.20	0	0.00	80.20	2	2,945	0.07%
2023/06/19	2	81.25	0	0.00	81.40	2	3,043	0.07%
2023/06/16	0	0.00	0.1	81.20	81.00	-0.1	3,201	0.00%
2023/06/14	0	0.00	2	82.10	81.70	-2	3,665	-0.05%
2023/06/13	2.1	82.70	1	83.00	82.60	1.1	3,785	0.03%
2023/06/12	5	82.36	1	82.10	81.10	4	3,787	0.11%
2023/06/09	2	82.75	9	82.92	82.90	-7	3,772	-0.19%
2023/06/08	4	80.98	1	83.00	79.90	3	3,723	0.08%
2023/05/29	1	81.90	0	0.00	81.80	1	3,822	0.03%
2023/05/26	16	81.83	1	82.10	80.50	15	3,819	0.39%
2023/05/25	0	0.00	2	81.80	81.60	-2	3,812	-0.05%
2023/05/19	1	80.30	1	79.70	79.70	0	3,857	0.00%
2023/05/17	1	78.10	0	0.00	78.90	1	3,875	0.03%
2023/05/16	0	0.00	0.1	77.80	78.10	-0.1	3,902	0.00%
2023/05/05	0	0.00	1	80.10	80.60	-1	4,316	-0.02%
2023/05/04	0	0.00	1	78.60	79.50	-1	4,469	-0.02%
2023/05/03	10	80.60	0	0.00	79.70	10	4,532	0.22%
2023/05/02	1	81.70	0	0.00	81.80	1	4,582	0.02%
2023/04/28	0	0.00	0.1	80.70	80.00	-0.1	4,687	0.00%
2023/04/26	1	79.07	0	0.00	79.40	1	4,999	0.02%
2023/04/25	1	78.70	0	0.00	78.40	1	5,247	0.02%
2023/04/24	1	82.00	0	0.00	82.50	1	5,299	0.02%
2023/04/21	2	82.60	0	0.00	82.30	2	5,591	0.04%
2023/04/20	1	83.00	2	84.35	83.70	-1	5,675	-0.02%
2023/04/19	4	83.83	1	83.70	83.60	3	5,876	0.05%
2023/04/18	18	85.37	0	0.00	85.20	18	5,991	0.30%
2023/04/17	2	87.30	2	88.20	87.40	0	6,045	0.00%
2023/04/14	1	88.70	1.3	88.81	88.20	-0.3	6,108	0.00%
2023/04/13	40	89.79	2	88.95	88.20	38	6,186	0.61%
2023/04/12	21.3	92.19	0	0.00	92.10	21.3	6,168	0.35%
2023/04/11	26	92.95	25	93.56	93.50	1	6,215	0.02%
2023/04/10	3	92.23	0	0.00	92.20	3	6,325	0.05%
2023/04/07	0	0.00	10	94.50	93.10	-10	6,410	-0.16%
2023/04/06	34	93.41	21	94.50	92.90	13	6,415	0.20%
2023/03/31	0	0.00	1	92.40	92.50	-1	6,384	-0.02%
2023/03/30	1.1	91.32	1	92.00	91.50	0.1	6,389	0.00%
2023/03/29	21	91.48	16	92.34	91.60	5	6,450	0.08%
2023/03/28	24	93.72	3	93.53	93.50	21	6,521	0.32%
2023/03/27	14	95.86	15	95.90	95.90	-1	6,501	-0.02%
2023/03/24	15.1	96.52	13	97.79	96.00	2.1	6,511	0.03%
2023/03/23	13	95.50	3	96.97	96.60	10	6,468	0.15%
2023/03/22	22	97.19	21	97.10	96.90	1	6,488	0.02%
2023/03/21	22	95.47	41.1	96.31	95.40	-19.1	6,506	-0.29%
2023/03/20	18	95.27	60.2	93.53	94.60	-42.1	6,455	-0.65%
2023/03/17	32	87.60	117	88.89	88.80	-85	6,394	-1.33%	大賣/
2023/03/16	24	86.22	43	86.52	86.10	-19	6,350	-0.30%
2023/03/15	2	84.00	1	84.20	84.40	1	6,433	0.02%
2023/03/14	20	81.65	0.2	82.30	82.10	19.8	6,608	0.30%
2023/03/09	1	87.60	0	0.00	86.00	1	7,407	0.01%
2023/03/08	1	86.90	28	86.68	87.00	-27	7,551	-0.36%
2023/03/07	2	85.50	22	86.98	87.00	-20	7,808	-0.26%
2023/03/06	21	84.43	20	85.60	84.90	1	7,967	0.01%
2023/03/03	13	83.14	0	0.00	82.90	13	8,043	0.16%
2023/03/01	0	0.00	1	81.60	83.10	-1	8,613	-0.01%
2023/02/24	0	0.00	1	82.50	82.60	-1	8,757	-0.01%
2023/02/23	0	0.00	3	82.97	83.30	-3	8,841	-0.03%
2023/02/22	25	82.96	7	83.14	82.50	18	8,948	0.20%
2023/02/21	4	85.75	0	0.00	85.60	4	9,042	0.04%
2023/02/20	3	87.50	15	87.19	86.50	-12	9,270	-0.13%
2023/02/17	0	0.00	11	86.50	86.80	-11	9,578	-0.11%
2023/02/16	2	86.95	0	0.00	87.10	2	9,665	0.02%
2023/02/15	11	84.31	1	85.10	85.50	10	9,951	0.10%
2023/02/14	25	84.24	3	84.53	84.20	22	10,344	0.21%
2023/02/10	21	85.63	24	86.53	85.70	-3	10,540	-0.03%
2023/02/09	17	85.96	17	86.91	87.40	0	10,678	0.00%
2023/02/08	20	85.73	4	85.95	86.00	16	10,680	0.15%
2023/02/07	5	89.16	4	88.80	89.40	1	10,503	0.01%
2023/02/06	15	88.99	0	0.00	88.80	15	10,530	0.14%
2023/02/03	22	90.13	0	0.00	90.00	22	10,621	0.21%
2023/02/02	3	92.40	6	92.07	91.80	-3	10,634	-0.03%
2023/02/01	30	91.02	1	91.00	91.00	29	10,554	0.27%
2023/01/31	21.1	90.78	25	91.68	91.70	-3.9	10,600	-0.04%
2023/01/30	18	90.96	82	92.17	91.80	-64	10,593	-0.60%
2023/01/17	2	88.90	2	88.20	88.20	0	10,536	0.00%
2023/01/16	36	89.55	31	89.30	89.70	5	10,549	0.05%
2023/01/13	8	90.04	19	90.15	90.80	-11	10,314	-0.11%
2023/01/12	42	88.02	34	88.21	88.20	8	10,081	0.08%
2023/01/11	72	88.79	69	89.56	89.40	3	10,013	0.03%
2023/01/10	47	87.40	45	87.77	86.00	2	9,861	0.02%
2023/01/09	96	89.61	68.2	89.92	90.20	27.8	9,800	0.28%
2023/01/06	42.2	88.57	47	89.79	88.00	-4.8	9,627	-0.05%
2023/01/05	7	87.60	5	90.04	87.00	2	9,544	0.02%
2023/01/04	12	87.62	11	88.14	89.00	1	9,505	0.01%
2023/01/03	1	87.60	5	87.50	87.50	-4	9,496	-0.04%
2022/12/30	0.1	85.80	0	0.00	84.70	0.1	9,586	0.00%
2022/12/29	1	83.10	1	84.00	85.80	0	9,837	0.00%
2022/12/28	14	85.69	0	0.00	84.40	14	9,908	0.14%
2022/12/27	4	86.80	1	87.90	88.20	3	9,889	0.03%
2022/12/26	1	85.10	1	84.70	84.10	0	9,879	0.00%
2022/12/23	2	84.80	0	0.00	86.30	2	10,004	0.02%
2022/12/22	1	86.00	1	85.20	85.50	0	10,141	0.00%
2022/12/21	0.1	85.50	0	85.50	85.70	0.1	10,173	0.00%
2022/12/20	20	88.15	0	0.00	85.80	20	10,097	0.20%
2022/12/19	1	89.30	2	89.70	90.20	-1	10,007	-0.01%
2022/12/16	10	88.70	1	89.80	90.00	9	9,957	0.09%
2022/12/15	1	92.10	0	0.00	90.80	1	9,923	0.01%
2022/12/14	2	91.00	4	91.03	91.50	-2	9,882	-0.02%
2022/12/13	15	90.19	3	90.87	89.10	12	9,783	0.12%
2022/12/12	2	92.70	1	91.80	91.20	1	9,667	0.01%
2022/12/09	3	91.87	4	90.75	92.70	-1	9,562	-0.01%
2022/12/08	30.2	92.74	31	92.28	93.50	-0.8	9,341	-0.01%
2022/12/07	34.8	94.01	18.4	94.35	92.60	16.5	9,217	0.18%
2022/12/06	63	95.53	29	95.14	95.80	34	9,039	0.38%
2022/12/05	12.1	95.87	13	97.03	97.10	-0.9	8,863	-0.01%
2022/12/02	23	92.97	38	94.56	95.70	-15	8,733	-0.17%
2022/12/01	35	92.37	33	92.36	92.20	2	8,478	0.02%
2022/11/30	11	85.43	11	85.73	86.90	0	8,058	0.00%
2022/11/29	22	84.37	41	84.80	85.40	-19	7,899	-0.24%
2022/11/28	13	80.73	73	82.71	83.20	-60	7,584	-0.79%
2022/11/25	44	79.78	24	80.85	79.80	20	7,371	0.27%
2022/11/24	14	79.56	14	79.12	79.70	0	7,228	0.00%
2022/11/23	32	78.35	142	77.35	80.00	-110	7,046	-1.56%	大賣/鉅額交易
2022/11/22	42	73.53	39	73.66	73.30	3	6,665	0.05%
2022/11/21	46	73.00	28	74.31	73.40	18	6,521	0.28%
2022/11/18	30	72.40	9	72.47	72.00	21	6,434	0.33%
2022/11/17	23	70.93	73	72.83	73.40	-50	6,329	-0.79%
2022/11/16	28	69.66	28	70.33	70.80	0	6,197	0.00%
2022/11/15	108	69.56	98.1	70.33	69.90	9.9	5,976	0.17%	大買/
2022/11/14	1	66.90	1	66.80	67.30	0	5,673	0.00%
2022/11/11	53.1	67.92	58.1	69.33	67.20	-5	5,581	-0.09%
2022/11/10	22.3	66.20	28	65.74	66.00	-5.7	5,267	-0.11%
2022/11/09	25	63.89	64	62.31	65.20	-39	4,856	-0.80%
2022/11/08	5	60.76	6	61.13	59.30	-1	4,684	-0.02%
2022/11/07	49	61.15	0	0.00	59.40	49	4,629	1.06%
2022/11/04	2	61.45	3	62.27	63.40	-1	4,495	-0.02%
2022/11/03	12	58.67	12	59.37	61.40	0	4,377	0.00%
2022/11/01	33	59.97	23	61.46	59.40	10	4,280	0.23%
2022/10/31	2	58.70	12	58.98	59.00	-10	4,194	-0.24%
2022/10/28	31	57.50	0	0.00	56.80	31	4,148	0.75%
2022/10/27	15	58.61	33	58.16	59.70	-18	4,078	-0.44%
2022/10/26	4	55.97	3	55.67	55.60	1	3,956	0.03%
2022/10/25	0	0.00	2	54.70	55.20	-2	3,886	-0.05%
2022/10/24	2	54.85	3	56.37	54.70	-1	3,840	-0.03%
2022/10/21	1	53.70	2	55.05	53.10	-1	3,778	-0.03%
2022/10/20	5	55.04	0	0.00	54.80	5	3,781	0.13%
2022/10/19	3	55.87	13	55.38	55.40	-10	3,766	-0.27%
2022/10/18	2	56.05	8	55.66	55.10	-6	3,721	-0.16%
2022/10/17	11	53.12	1	52.70	55.20	10	3,605	0.28%
2022/10/14	13	54.12	11	53.47	55.10	2	3,567	0.06%
2022/10/13	11	54.95	16	52.86	50.10	-5	3,540	-0.14%
2022/10/12	8	54.40	6	54.73	53.90	2	3,454	0.06%
2022/10/11	0	60.90	8	56.58	55.70	-8	3,414	-0.23%
2022/10/07	2	60.76	5	62.48	61.50	-3	3,430	-0.09%
2022/10/06	5	60.70	0	0.00	63.00	5	3,342	0.15%
2022/10/05	1	58.40	3	57.07	60.20	-2	3,052	-0.07%
2022/10/04	1	54.50	1	54.80	54.80	0	2,945	0.00%
2022/10/03	2	53.55	0	0.00	54.00	2	2,846	0.07%
2022/09/30	1	52.81	2	54.05	55.20	-1	2,844	-0.03%
2022/09/29	4	58.35	8	58.98	56.00	-4	2,759	-0.14%
2022/09/28	15	62.55	2	67.75	62.10	13	2,629	0.50%
2022/09/27	0	67.50	0.1	68.50	69.00	-0.1	2,632	0.00%
2022/09/26	10	68.00	0	0.00	67.40	10	2,682	0.37%
2022/09/23	1	71.00	1	71.40	71.00	0	2,763	0.00%
2022/09/22	1	71.20	0	0.00	72.30	1	2,827	0.04%
2022/09/21	0	73.50	0	74.00	73.60	0	2,863	0.00%
2022/09/20	0	0.00	1	73.70	74.50	-1	2,890	-0.03%
2022/09/19	1	72.70	0	0.00	72.70	1	2,946	0.03%
2022/09/16	0	0.00	1	73.60	73.70	-1	2,972	-0.03%
2022/09/15	1	73.90	0	0.00	73.70	1	3,056	0.03%
2022/09/14	3	73.00	0	0.00	74.30	3	3,181	0.09%
2022/09/13	1	75.00	1	75.60	75.00	0	3,198	0.00%
2022/09/12	0	0.00	5	74.38	73.10	-5	3,212	-0.16%
2022/09/07	1	68.10	0	0.00	67.60	1	3,408	0.03%
2022/09/06	17	70.32	1	69.80	69.50	16	3,537	0.45%
2022/09/05	2	72.20	2	72.30	71.90	0	3,587	0.00%
2022/09/02	1	73.30	2	73.85	73.30	-1	3,665	-0.03%
2022/09/01	1	73.80	0	0.00	73.80	1	3,706	0.03%
2022/08/29	10	72.70	1	72.90	73.30	9	3,776	0.24%
2022/08/24	4	72.78	1	72.50	72.90	3	3,982	0.08%
2022/08/23	16	73.54	0	0.00	73.60	16	4,106	0.39%
2022/08/19	0	0.00	1	78.20	77.60	-1	4,308	-0.02%
2022/08/18	1	75.80	0	0.00	77.10	1	4,424	0.02%
2022/08/17	0	0.00	1	76.90	76.60	-1	4,522	-0.02%
2022/08/16	1	78.00	0	0.00	78.00	1	4,583	0.02%
2022/08/15	1	78.30	0	0.00	78.00	1	4,606	0.02%
2022/08/12	0	0.00	1	78.00	76.80	-1	4,690	-0.02%
2022/08/09	1	74.70	0	0.00	75.10	1	4,966	0.02%
2022/08/05	0	0.00	1	74.90	75.20	-1	5,100	-0.02%
2022/08/04	2	71.50	0	0.00	72.30	2	5,225	0.04%
2022/08/03	1	71.90	1.3	72.66	71.30	-0.3	5,399	0.00%
2022/08/02	11	72.03	1	71.90	72.30	10	5,480	0.18%
2022/08/01	1	74.50	0	0.00	74.00	1	5,523	0.02%
2022/07/29	1	75.80	1	75.80	75.30	0	5,539	0.00%
2022/07/27	1	74.80	1	74.80	74.80	0	5,569	0.00%
2022/07/26	21	74.03	1	73.50	73.50	20	5,613	0.36%
2022/07/22	0	0.00	1	77.30	76.70	-1	5,673	-0.02%
2022/07/21	1	75.10	11	75.65	76.60	-10	5,729	-0.17%
2022/07/20	1	74.70	1	74.10	73.70	0	5,735	0.00%
2022/07/18	0	0.00	1	74.00	73.70	-1	5,829	-0.02%
2022/07/15	1	73.20	2	72.60	73.80	-1	5,813	-0.02%
2022/07/14	2.1	71.57	3	68.73	72.10	-0.9	5,742	-0.01%
2022/07/13	4	66.80	1	67.30	67.20	3	5,714	0.05%
2022/07/12	2	63.90	2	64.45	63.60	0	5,791	0.00%
2022/07/08	1	67.80	1	67.90	67.80	0	5,906	0.00%
2022/07/07	0	63.20	0	0.00	65.00	0	5,850	0.00%
2022/07/06	1	64.30	1	65.00	64.20	0	5,826	0.00%
2022/07/05	0	64.40	0	0.00	66.60	0	5,881	0.00%
2022/07/04	0	0.00	1	67.00	65.90	-1	5,860	-0.02%
2022/07/01	12	70.55	2	70.00	67.00	10	5,846	0.17%
2022/06/30	1	71.90	2	72.50	72.90	-1	5,781	-0.02%
2022/06/29	0	76.40	0	0.00	75.70	0	5,942	0.00%
2022/06/28	2	77.70	0	0.00	79.20	2	6,026	0.03%
2022/06/27	1	80.80	2	79.85	80.80	-1	6,196	-0.02%
2022/06/24	3	77.20	3	76.50	76.40	0	6,162	0.00%
2022/06/23	0	77.52	0	0.00	77.00	0	6,159	0.00%
2022/06/22	20	82.90	1	82.70	79.80	19	6,105	0.31%
2022/06/21	3	88.43	0	88.40	88.60	3	5,993	0.05%
2022/06/20	3	89.83	1	87.80	87.10	2	5,970	0.03%
2022/06/17	1	89.90	2	90.51	91.00	-1	5,916	-0.02%
2022/06/16	7	94.63	9	92.38	90.40	-2	5,823	-0.03%
2022/06/15	2	94.65	8.1	94.97	94.60	-6.1	5,699	-0.11%
2022/06/14	3	92.73	3.5	92.56	93.10	-0.5	5,619	-0.01%
2022/06/13	5.1	94.26	6	92.93	93.40	-0.9	5,567	-0.02%
2022/06/10	5.1	93.59	1	93.90	93.90	4.1	5,505	0.07%
2022/06/09	0	0.00	1	92.30	93.00	-1	5,493	-0.02%
2022/06/08	7	91.93	6	91.17	91.00	1	5,470	0.02%
2022/06/07	1	91.20	0	0.00	91.50	1	5,531	0.02%
2022/06/06	0	0.00	1	91.10	91.90	-1	5,594	-0.02%
2022/06/02	2	92.75	2	93.20	92.20	0	5,741	0.00%
2022/06/01	9	94.73	8	94.21	93.20	1	5,905	0.02%
2022/05/31	2	92.75	9.5	93.35	93.90	-7.5	5,802	-0.13%
2022/05/30	14	92.57	11	91.95	91.10	3	5,707	0.05%
2022/05/27	2	88.66	2	88.90	88.50	0	5,556	0.00%
2022/05/26	3	87.90	34	86.95	87.30	-31	5,496	-0.56%
2022/05/25	33	85.77	21	86.13	86.30	12	5,420	0.22%
2022/05/23	0	0.00	12	83.88	83.60	-12	5,388	-0.22%
2022/05/20	1	84.40	0	84.80	84.20	1	5,474	0.02%
2022/05/19	6	82.47	3	83.83	85.50	3	5,432	0.06%
2022/05/18	14	83.23	6	83.83	83.50	8	5,408	0.15%
2022/05/17	2	79.95	2	79.55	81.00	0	5,653	0.00%
2022/05/16	1	82.00	0	0.00	79.60	1	5,947	0.02%
2022/05/13	1	81.40	1	81.50	81.00	0	5,981	0.00%
2022/05/12	7	80.50	11	80.95	78.70	-4	6,012	-0.07%
2022/05/11	4	79.85	3	80.27	80.30	1	6,076	0.02%
2022/05/10	2	72.65	2	72.15	77.80	0	6,048	0.00%
2022/05/09	2	76.78	2	76.20	74.20	0	6,119	0.00%
2022/05/06	0	76.80	0	0.00	76.70	0	6,147	0.00%
2022/05/04	5	76.34	3	76.20	76.40	2	6,346	0.03%
2022/05/03	12	75.69	6	75.88	75.70	6	6,439	0.09%
2022/04/29	1	74.00	0	0.00	74.00	1	6,532	0.02%
2022/04/28	1	73.70	0	0.00	73.60	1	6,651	0.02%
2022/04/27	1.2	70.67	0	0.00	73.00	1.2	6,763	0.02%
2022/04/26	1	75.10	0	0.00	74.70	1	7,265	0.01%
2022/04/25	0	0.00	1	75.00	74.50	-1	7,506	-0.01%
2022/04/21	1.2	81.71	0.1	82.00	82.10	1.1	7,655	0.01%
2022/04/20	9	81.44	5	81.44	81.60	4	7,659	0.05%
2022/04/19	3	82.37	22	82.87	81.20	-19	7,711	-0.25%
2022/04/18	20	81.60	1	81.40	81.80	19	7,757	0.24%
2022/04/15	3.1	87.74	4	85.20	85.10	-0.9	7,752	-0.01%
2022/04/14	2	91.35	1	91.60	89.80	1	7,772	0.01%
2022/04/13	1.1	91.08	1	91.70	91.70	0.1	7,858	0.00%
2022/04/12	1	91.20	2	91.30	90.70	-1	7,958	-0.01%
2022/04/11	3	96.00	15	92.71	91.50	-12	8,225	-0.15%
2022/04/08	3	95.97	2	95.70	96.00	1	8,444	0.01%
2022/04/07	1.1	93.70	1	96.80	94.00	0.1	9,352	0.00%
2022/04/06	0	0.00	0	97.20	96.50	0	9,393	0.00%
2022/04/01	1.3	98.37	2	97.95	97.00	-0.7	9,483	-0.01%
2022/03/31	2	97.85	6	97.75	96.90	-4	9,499	-0.04%
2022/03/30	7.1	96.93	0	0.00	96.70	7.1	9,423	0.07%
2022/03/29	1	93.10	10	93.52	93.50	-9	9,371	-0.10%
2022/03/28	10	91.00	1	92.30	92.60	9	9,488	0.09%
2022/03/25	1	92.50	0.2	92.00	91.30	0.9	9,535	0.01%
2022/03/24	1	92.90	0	0.00	92.70	1	9,568	0.01%
2022/03/22	0	0.00	1	94.00	93.90	-1	9,818	-0.01%
2022/03/21	1	94.70	1	94.30	94.00	0	9,945	0.00%
2022/03/17	1	92.20	3	92.93	93.20	-2	10,610	-0.02%
2022/03/16	0	0.00	0	91.60	90.10	0	10,825	0.00%
2022/03/15	10	90.50	5	91.90	90.20	5	11,126	0.04%
2022/03/11	2	91.25	1	91.00	91.40	1	12,871	0.01%
2022/03/10	2	91.45	1	90.70	91.90	1	13,691	0.01%
2022/03/09	6.1	87.17	3	87.13	88.10	3.1	14,495	0.02%
2022/03/08	10	86.18	12.2	86.78	84.50	-2.2	14,585	-0.02%
2022/03/07	19	92.05	24	92.34	89.90	-5	14,547	-0.03%
2022/03/04	1	98.32	2	99.05	98.30	-1	14,706	-0.01%
2022/03/03	1	99.90	0	0.00	99.90	1	14,954	0.01%
2022/03/02	0	99.00	1	99.20	99.40	-1	15,200	-0.01%
2022/03/01	1	99.50	1	99.40	99.50	0	15,538	0.00%
2022/02/25	6.1	98.88	3	98.97	98.00	3.1	15,753	0.02%
2022/02/24	13	98.55	2.5	99.35	97.00	10.5	16,040	0.07%
2022/02/23	1.5	100.16	2	100.50	100.50	-0.5	16,465	0.00%
2022/02/22	15.1	99.97	13	100.22	99.10	2.1	17,701	0.01%
2022/02/21	2.3	101.84	0	0.00	101.50	2.3	17,998	0.01%
2022/02/18	11.1	101.65	7	102.07	103.00	4.1	18,520	0.02%
2022/02/17	14	105.61	10	106.00	103.00	4	19,553	0.02%
2022/02/16	4	105.38	19	104.50	104.50	-15	20,167	-0.07%
2022/02/15	2	100.90	5	101.00	99.90	-3	20,186	-0.01%
2022/02/14	8	100.55	5	99.92	99.40	3	20,282	0.01%
2022/02/11	9	103.17	0	0.00	103.50	9	20,401	0.04%
2022/02/10	5	102.60	4	102.63	104.00	1	20,671	0.00%
2022/02/09	11	102.00	14	103.89	101.50	-3	20,938	-0.01%
2022/02/08	4	100.53	5	100.70	101.50	-1	21,134	0.00%
2022/02/07	2	98.60	11	100.08	100.50	-9	21,540	-0.04%
2022/01/26	9.1	97.82	2.1	99.44	96.50	7	21,844	0.03%
2022/01/25	5	99.64	3	99.90	97.70	2	22,373	0.01%
2022/01/24	17	99.81	16	100.62	101.00	1	22,427	0.00%
2022/01/21	20	101.37	3	102.00	99.80	17	22,293	0.08%
2022/01/20	26	102.90	32	103.41	105.50	-6	22,233	-0.03%
2022/01/19	52	105.56	51	105.41	102.50	1	22,146	0.00%
2022/01/18	14	103.50	34	104.00	104.50	-20	21,613	-0.09%
2022/01/17	4	100.63	28	101.27	101.00	-24	21,397	-0.11%
2022/01/14	2	96.45	1	96.50	97.50	1	21,306	0.00%
2022/01/13	11	96.62	4	96.50	97.30	7	21,239	0.03%
2022/01/12	2	97.60	1	99.20	97.20	1	21,277	0.00%
2022/01/11	2	97.55	0	0.00	96.70	2	21,336	0.01%
2022/01/10	2	98.35	1	98.90	99.70	1	21,267	0.00%
2022/01/07	22	97.92	3	99.07	98.40	19	21,296	0.09%
2022/01/06	6	100.50	2	100.50	100.00	4	21,192	0.02%
2022/01/05	10	103.05	8.6	104.15	102.00	1.4	21,131	0.01%
2022/01/04	56.6	106.02	22	103.95	103.00	34.6	21,050	0.16%
2022/01/03	9.2	109.02	17	108.44	108.00	-7.8	20,803	-0.04%
2021/12/30	68	109.65	46	110.17	108.00	22	20,563	0.11%
2021/12/29	19	103.76	42	103.32	104.00	-23	19,656	-0.12%
2021/12/28	27	103.61	2	102.00	104.00	25	19,649	0.13%
2021/12/27	1	103.50	14	103.46	103.50	-13	19,596	-0.07%
2021/12/24	1	100.50	1	100.00	99.00	0	19,414	0.00%
2021/12/23	1.1	102.45	0	0.00	100.00	1.1	19,384	0.01%
2021/12/22	5	100.90	24	101.35	99.90	-19	19,302	-0.10%
2021/12/20	0	0.00	0.5	96.70	97.00	-0.5	19,192	0.00%
2021/12/17	12	97.08	2	97.25	96.50	10	19,229	0.05%
2021/12/16	4.5	99.69	6	99.70	99.30	-1.5	19,187	-0.01%
2021/12/15	12	96.50	2	97.10	97.70	10	19,043	0.05%
2021/12/14	5.1	97.29	9	97.94	96.00	-3.9	19,087	-0.02%
2021/12/13	28	101.08	4	103.00	99.90	24	18,891	0.13%
2021/12/10	2	107.00	6	106.00	107.00	-4	18,615	-0.02%
2021/12/09	27.5	109.23	0.5	108.00	107.50	27	18,489	0.15%
2021/12/08	8.5	110.38	23	112.00	112.00	-14.5	18,344	-0.08%
2021/12/07	90	113.38	96	111.65	107.00	-6	17,874	-0.03%
2021/12/06	46	109.47	46.2	110.15	109.50	-0.1	16,748	0.00%
2021/12/03	83	106.97	126.2	107.34	109.50	-43.2	16,041	-0.27%	大賣/
2021/12/02	16	101.12	2	100.00	99.60	14	15,372	0.09%
2021/12/01	3	100.30	0	0.00	102.50	3	15,381	0.02%
2021/11/30	16.2	100.05	27	100.48	101.00	-10.8	15,444	-0.07%
2021/11/29	38	93.34	37	96.36	97.50	1	15,212	0.01%
2021/11/26	16	98.23	15	98.75	98.10	1	15,055	0.01%
2021/11/25	28	101.68	11.1	102.08	97.60	17	14,969	0.11%
2021/11/24	6	102.25	24.6	101.67	100.50	-18.6	14,943	-0.12%
2021/11/23	39	104.44	23	104.76	103.00	16	15,431	0.10%
2021/11/22	18.1	107.36	12.1	107.16	106.00	5.9	15,499	0.04%
2021/11/19	79.7	107.88	89	108.62	110.50	-9.3	15,450	-0.06%
2021/11/18	28.1	104.85	29.1	103.48	102.50	-1	14,492	-0.01%
2021/11/17	37	106.41	44	105.63	104.50	-7	14,358	-0.05%
2021/11/16	69.4	105.13	72	104.96	105.50	-2.6	13,936	-0.02%
2021/11/15	58	98.47	61.3	100.44	104.00	-3.3	12,958	-0.03%
2021/11/12	2.1	92.59	36	93.62	94.90	-34	12,162	-0.28%
2021/11/11	12.7	90.66	13	90.82	89.20	-0.3	11,948	0.00%
2021/11/10	7.3	93.76	25	93.95	92.80	-17.7	11,963	-0.15%
2021/11/09	80	95.39	46	94.51	92.50	34	11,975	0.28%
2021/11/08	28	93.98	71.1	94.16	93.70	-43.1	11,748	-0.37%
2021/11/05	22.1	91.93	47.1	92.17	92.10	-25	11,516	-0.22%
2021/11/04	57	90.86	42	92.17	90.30	15	11,317	0.13%
2021/11/03	21	88.97	36	89.39	90.00	-15	11,054	-0.14%
2021/11/02	109.1	89.46	118	87.41	87.60	-9	10,812	-0.08%	大買/大賣/
2021/11/01	7	80.63	41	82.48	83.00	-34	10,543	-0.32%
2021/10/29	11	80.50	1	79.60	79.80	10	10,530	0.09%
2021/10/28	12	80.28	0	0.00	80.00	12	10,696	0.11%
2021/10/27	1	78.50	44	81.17	82.20	-43	10,770	-0.40%
2021/10/26	14	79.59	4	79.88	78.80	10	11,093	0.09%
2021/10/25	3	79.93	2	80.00	80.60	1	11,508	0.01%
2021/10/22	3	79.97	0	0.00	79.50	3	12,129	0.02%
2021/10/21	32	80.35	24	81.79	79.50	8	12,754	0.06%
2021/10/20	16	80.29	2	80.65	80.80	14	13,014	0.11%
2021/10/19	6	80.52	48	79.87	80.80	-42	13,832	-0.30%
2021/10/18	2	76.95	2	77.90	77.00	0	14,492	0.00%
2021/10/15	4	76.80	27	77.48	76.90	-23	15,522	-0.15%
2021/10/14	3	74.57	5	75.04	74.50	-2	15,779	-0.01%
2021/10/13	25	73.78	2	74.90	73.10	23	16,007	0.14%
2021/10/12	4	76.95	3	77.43	76.70	1	16,274	0.01%
2021/10/08	4	77.83	5	78.00	76.90	-1	16,672	-0.01%
2021/10/07	1	77.20	26	76.55	78.00	-25	16,797	-0.15%
2021/10/06	5	73.50	2	75.35	72.70	3	17,065	0.02%
2021/10/05	2	73.20	1	74.50	75.50	1	17,617	0.01%
2021/10/04	1	74.20	2	74.60	71.60	-1	17,805	-0.01%
2021/10/01	23	75.73	2	74.90	74.50	21	18,286	0.11%
2021/09/30	4	77.05	2	78.10	78.50	2	18,839	0.01%
2021/09/29	22	77.83	1	77.00	76.70	21	19,801	0.11%
2021/09/28	34	79.83	11	80.21	80.20	23	20,290	0.11%
2021/09/27	2	81.40	2	82.50	82.10	0	20,489	0.00%
2021/09/24	34	82.06	35	83.07	81.80	-1	20,558	0.00%
2021/09/23	20	80.30	0	0.00	80.20	20	20,544	0.10%
2021/09/22	15	80.01	1	81.40	79.90	14	20,602	0.07%
2021/09/17	3	80.57	77	82.51	82.30	-74	20,639	-0.36%
2021/09/16	7	80.90	9	80.90	80.90	-2	20,565	-0.01%
2021/09/15	54	79.63	19	80.17	79.20	35	20,608	0.17%
2021/09/14	49	81.54	55.1	82.16	82.50	-6.1	20,567	-0.03%
2021/09/13	39	82.93	12	83.74	81.90	27	20,575	0.13%
2021/09/10	70	85.63	113	85.84	85.90	-43	20,722	-0.21%	大賣/
2021/09/09	5	83.50	4	83.25	83.70	1	20,910	0.00%
2021/09/08	0	0.00	1	84.10	83.20	-1	21,005	0.00%
2021/09/07	73	84.67	7.1	85.77	84.00	66	21,215	0.31%
2021/09/06	7	90.77	15	89.65	89.10	-8	21,506	-0.04%
2021/09/03	41	89.70	38	90.89	89.90	3	21,553	0.01%
2021/09/02	1.1	88.55	6	89.83	88.20	-5	21,610	-0.02%
2021/09/01	1	89.90	11	89.45	89.30	-10	21,881	-0.05%
2021/08/31	47	88.26	9.1	88.00	89.00	37.9	22,369	0.17%
2021/08/30	47	91.24	50	90.38	90.70	-3	22,517	-0.01%
2021/08/27	88	91.16	52	92.05	88.10	36	22,294	0.16%
2021/08/26	23	88.79	66	89.53	89.00	-43	21,885	-0.20%
2021/08/25	80.1	88.28	103	87.88	87.10	-22.9	21,725	-0.11%	大賣/
2021/08/24	9	83.90	10	83.46	83.50	-1	21,832	0.00%
2021/08/23	12	79.90	44	78.95	82.10	-32	21,737	-0.15%
2021/08/20	40	74.86	40	76.24	74.70	0	21,865	0.00%
2021/08/19	13	74.17	1	74.90	73.00	12	22,106	0.05%
2021/08/18	2	75.55	1	75.70	76.20	1	22,884	0.00%
2021/08/17	4	73.53	0	0.00	70.70	4	23,082	0.02%
2021/08/16	4	75.65	8	75.11	75.10	-4	23,154	-0.02%
2021/08/13	33.1	77.90	1	76.00	75.30	32.1	23,147	0.14%
2021/08/12	123	82.63	113	82.94	80.50	10	23,085	0.04%	大買/大賣/
2021/08/11	44	83.57	3	84.87	81.50	41	23,097	0.18%
2021/08/10	16.1	86.72	7	87.74	86.60	9.1	23,045	0.04%
2021/08/09	11	87.97	5	88.60	86.00	6	23,132	0.03%
2021/08/06	13	90.81	8.1	90.80	90.50	4.9	23,119	0.02%
2021/08/05	55	90.41	29	91.67	91.00	26	23,229	0.11%
2021/08/04	10	97.50	13	98.52	96.10	-3	23,252	-0.01%
2021/08/03	15	99.57	14	99.74	98.70	1	23,316	0.00%
2021/08/02	24	98.90	29	99.72	97.80	-5	23,312	-0.02%
2021/07/30	61	101.16	51.3	101.27	98.50	9.7	23,388	0.04%
2021/07/29	46.4	98.75	39.2	99.44	99.90	7.2	23,203	0.03%
2021/07/28	63.2	99.12	63.5	99.95	95.50	-0.3	22,890	0.00%
2021/07/27	82	108.54	133	108.66	102.00	-51	22,520	-0.23%	大賣/
2021/07/26	90	109.91	46.1	110.53	111.50	43.9	22,087	0.20%
2021/07/23	113	102.98	116.1	103.47	101.50	-3.1	21,851	-0.01%	大買/大賣/
2021/07/22	40.4	99.38	84	101.30	95.70	-43.6	21,098	-0.21%
2021/07/21	70	98.02	68	96.62	99.00	2	20,593	0.01%
2021/07/20	24.2	91.48	14	93.35	90.00	10.2	20,185	0.05%
2021/07/19	22	92.95	17	93.15	94.00	5	20,007	0.02%
2021/07/16	54.2	91.93	11	92.35	92.00	43.2	19,996	0.22%
2021/07/15	18	92.58	55.5	92.73	94.10	-37.5	19,835	-0.19%
2021/07/14	12	87.80	2	87.15	87.80	10	19,608	0.05%
2021/07/13	19	88.70	41	88.75	86.70	-22	19,664	-0.11%
2021/07/12	33.1	85.53	13	87.19	86.10	20.1	19,747	0.10%
2021/07/09	39	89.90	8	90.74	89.60	31	19,452	0.16%
2021/07/08	11	94.97	15	94.99	92.70	-4	19,914	-0.02%
2021/07/07	16	95.12	17.2	94.54	94.30	-1.2	19,877	-0.01%
2021/07/06	61.2	94.76	107	93.90	95.00	-45.8	19,908	-0.23%	大賣/
2021/07/05	18	90.17	43.1	89.23	89.40	-25.1	19,773	-0.13%
2021/07/02	13.1	86.62	13	86.10	87.00	0.1	19,626	0.00%
2021/06/30	0	0.00	1	83.50	83.60	-1	20,198	0.00%
2021/06/25	2	83.90	3	83.20	83.20	-1	21,330	0.00%
2021/06/24	2	84.40	3	84.03	83.80	-1	21,982	0.00%
2021/06/23	1	84.10	3	84.07	84.30	-2	22,091	-0.01%
2021/06/22	7	83.49	7	82.53	82.10	0	22,386	0.00%
2021/06/21	55	85.28	74.2	83.18	82.40	-19.2	22,706	-0.08%
2021/06/18	41	88.37	12.3	89.10	87.50	28.8	23,376	0.12%
2021/06/17	4	88.45	3	88.20	89.60	1	23,783	0.00%
2021/06/16	18	88.14	9	87.88	87.50	9	24,229	0.04%
2021/06/15	38.1	88.82	42	88.00	90.00	-3.9	25,069	-0.02%
2021/06/11	9	86.73	6	85.55	84.50	3	24,995	0.01%
2021/06/09	21	85.46	16	86.81	85.70	5	26,625	0.02%
2021/06/08	31.2	86.57	22	86.71	84.20	9.2	27,884	0.03%
2021/06/07	6	83.80	26	85.44	87.20	-20	27,538	-0.07%
2021/06/04	18	82.79	0	0.00	83.00	18	27,240	0.07%
2021/06/03	7	84.63	25.1	85.17	84.20	-18.1	27,256	-0.07%
2021/06/02	20	82.22	3	81.57	81.80	17	27,047	0.06%
2021/06/01	20.1	86.09	10	86.55	84.40	10.1	26,955	0.04%
2021/05/31	4	84.45	5	84.60	84.50	-1	26,494	0.00%
2021/05/28	20	86.50	8	85.76	85.00	12	26,478	0.05%
2021/05/27	16	83.69	49	83.97	85.20	-33	26,321	-0.13%
2021/05/26	67	83.63	46	82.93	81.70	21	26,119	0.08%
2021/05/25	14	80.26	32.1	82.21	83.10	-18.1	25,501	-0.07%
2021/05/24	4	72.85	7	73.67	75.60	-3	25,543	-0.01%
2021/05/21	21	72.70	13	71.59	71.60	8	26,221	0.03%
2021/05/20	6	72.28	3	72.73	71.00	3	26,151	0.01%
2021/05/19	5	71.68	2	71.40	73.60	3	26,804	0.01%
2021/05/18	1	66.40	52	67.03	67.90	-51	27,074	-0.19%
2021/05/17	0	0.00	55	62.58	61.80	-55	27,495	-0.20%
2021/05/14	4	71.48	5	71.12	67.40	-1	27,541	0.00%
2021/05/13	6	68.53	26	68.99	69.90	-20	27,518	-0.07%
2021/05/12	23	70.99	12	71.17	69.00	11	27,319	0.04%
2021/05/11	13	74.65	13	75.66	73.50	0	26,957	0.00%
2021/05/10	7	78.39	5	79.66	76.10	2	26,832	0.01%
2021/05/07	8	77.15	14	76.06	78.60	-6	26,719	-0.02%
2021/05/06	85	72.75	87	72.61	72.50	-2	26,504	-0.01%
2021/05/05	13	75.32	17	75.40	75.00	-4	26,402	-0.02%
2021/05/04	24	70.63	16	73.27	74.50	8	26,331	0.03%
2021/05/03	13	78.72	7.1	79.53	77.10	5.9	26,126	0.02%
2021/04/29	17	84.21	23	84.45	83.60	-6	26,020	-0.02%
2021/04/28	26	84.47	11	85.75	85.00	15	25,992	0.06%
2021/04/27	7	85.36	6	87.78	85.00	1	26,046	0.00%
2021/04/26	65.1	88.57	62	89.55	87.50	3.1	25,947	0.01%
2021/04/23	3	83.00	5	84.64	86.00	-2	25,461	-0.01%
2021/04/22	47	84.42	20	84.85	81.80	27	25,531	0.11%
2021/04/21	20	83.09	22	83.90	84.70	-2	25,326	-0.01%
2021/04/20	37	83.34	44	82.91	82.70	-7	25,279	-0.03%
2021/04/19	37	82.34	23	83.26	81.50	14	25,174	0.06%
2021/04/16	36	86.79	33	85.93	84.20	3	25,001	0.01%
2021/04/15	23	82.93	20.1	81.74	85.30	3	24,721	0.01%
2021/04/14	46.5	83.97	37	84.22	83.50	9.5	24,588	0.04%
2021/04/13	26	87.42	37	88.31	86.70	-11	24,015	-0.05%
2021/04/12	45	86.46	17.1	89.48	84.60	27.9	23,619	0.12%
2021/04/09	74.1	90.65	44	90.11	90.00	30.1	23,075	0.13%
2021/04/08	18	83.03	18	85.66	87.50	0	22,332	0.00%
2021/04/07	5	78.78	23	78.73	79.60	-18	21,988	-0.08%
2021/04/06	67.1	77.99	45	76.84	79.00	22.1	21,735	0.10%
2021/04/01	8	72.99	15.2	73.34	73.40	-7.2	21,552	-0.03%
2021/03/31	35	72.59	30.2	72.35	71.50	4.8	21,285	0.02%
2021/03/30	34.1	71.74	29	73.06	70.60	5.1	20,950	0.02%
2021/03/29	10	67.03	40	68.32	69.80	-30	20,382	-0.15%
2021/03/26	28	63.63	21	63.40	63.50	7	19,764	0.04%
2021/03/25	22	61.97	17.1	61.85	62.00	4.9	19,704	0.02%
2021/03/24	30	65.28	29.5	64.58	63.80	0.5	19,452	0.00%
2021/03/23	95	64.55	122	64.80	64.60	-27	19,161	-0.14%	大賣/
2021/03/22	59.6	60.44	117	60.46	60.70	-57.4	18,520	-0.31%	大賣/
2021/03/19	47	57.84	43.2	58.01	58.90	3.8	18,836	0.02%
2021/03/18	50	58.82	43	59.56	56.80	7	18,622	0.04%
2021/03/17	11	55.04	18	55.64	56.00	-7	18,373	-0.04%
2021/03/16	15	55.30	17	55.20	54.10	-2	18,744	-0.01%
2021/03/15	98	54.98	99	55.52	55.50	-1	18,995	-0.01%
2021/03/12	109	52.94	69	53.45	54.20	40	18,246	0.22%	大買/
2021/03/11	7	47.06	10	48.32	49.35	-3	16,749	-0.02%
2021/03/10	3	45.00	4	44.98	44.90	-1	16,601	-0.01%
2021/03/09	2	45.03	1	44.95	44.55	1	16,781	0.01%
2021/03/08	7	46.09	11	46.14	45.90	-4	16,999	-0.02%
2021/03/05	13	46.45	3	46.23	46.00	10	17,182	0.06%
2021/03/04	5	46.75	0	0.00	46.20	5	17,292	0.03%
2021/03/03	3	46.92	25	46.37	47.40	-22	17,303	-0.13%
2021/03/02	15	49.21	7	48.58	47.40	8	17,319	0.05%
2021/02/26	2	49.48	13	49.30	49.65	-11	17,310	-0.06%
2021/02/25	5	51.04	14	51.03	50.80	-9	17,602	-0.05%
2021/02/24	9	52.50	12	53.05	51.40	-3	17,560	-0.02%
2021/02/23	42	53.86	33	53.05	52.50	9	17,379	0.05%
2021/02/22	2	55.10	5.3	55.40	55.40	-3.3	17,298	-0.02%
2021/02/19	17	48.81	29.9	48.56	50.40	-12.9	17,428	-0.07%
2021/02/18	12	45.29	9	45.20	45.90	3	17,457	0.02%
2021/02/17	11	44.27	16	43.87	44.90	-5	17,725	-0.03%
2021/02/05	3	40.98	11	40.73	40.85	-8	17,177	-0.05%
2021/02/04	3	38.03	18	37.93	38.70	-15	16,900	-0.09%
2021/02/03	8	36.94	1	36.60	36.75	7	16,723	0.04%
2021/02/02	4	37.91	0	0.00	37.70	4	16,691	0.02%
2021/02/01	14	37.18	1	37.75	37.15	13	16,760	0.08%
2021/01/29	1	39.35	0	0.00	38.80	1	16,701	0.01%
2021/01/28	1	40.60	0	0.00	40.15	1	16,634	0.01%
2021/01/27	29	40.82	13	41.48	40.45	16	16,604	0.10%
2021/01/26	28	40.50	10	40.45	40.35	18	16,493	0.11%
2021/01/25	11	41.13	4	41.15	41.35	7	16,416	0.04%
2021/01/22	13	41.66	11	41.45	41.75	2	16,309	0.01%
2021/01/21	5	40.60	0	0.00	40.35	5	16,171	0.03%
2021/01/20	7	40.11	23	40.34	40.10	-16	16,100	-0.10%
2021/01/19	8	42.08	2	42.25	42.30	6	15,900	0.04%
2021/01/18	2	38.93	3	40.12	41.80	-1	15,698	-0.01%
2021/01/15	17	42.77	5	43.06	40.35	12	15,533	0.08%
2021/01/14	2	41.43	0	0.00	41.75	2	15,256	0.01%
2021/01/13	3	41.13	6	41.99	41.85	-3	15,255	-0.02%
2021/01/12	5.4	40.49	4	40.63	40.50	1.4	15,159	0.01%
2021/01/11	5	41.55	0	0.00	41.70	5	15,114	0.03%
2021/01/08	1	41.90	0	0.00	41.55	1	15,051	0.01%
2021/01/07	3	42.02	2	41.88	42.15	1	14,924	0.01%
2021/01/06	2	41.38	8	40.89	40.55	-6	14,789	-0.04%
2021/01/05	2	41.20	7	41.20	41.55	-5	14,699	-0.03%
2021/01/04	5.3	40.09	0	0.00	40.00	5.3	14,590	0.04%
2020/12/31	4	40.85	1	41.20	40.35	3	14,537	0.02%
2020/12/30	2	41.25	2	41.58	41.35	0	14,426	0.00%
2020/12/29	1	41.80	2	42.05	41.50	-1	14,368	-0.01%
2020/12/28	16	42.74	11	42.78	42.70	5	14,232	0.04%
2020/12/24	0	0.00	1	40.35	40.10	-1	13,907	-0.01%
2020/12/23	0	0.00	6	39.78	40.05	-6	13,870	-0.04%
2020/12/22	2	40.00	1	41.40	39.50	1	13,834	0.01%
2020/12/21	0	0.00	2	41.40	40.80	-2	13,747	-0.01%
2020/12/18	5	40.42	1	40.30	40.65	4	13,593	0.03%
2020/12/17	11	40.84	14	40.75	41.00	-3	13,450	-0.02%
2020/12/16	4	41.43	21	41.41	41.25	-17	13,282	-0.13%
2020/12/15	91.4	43.89	76	43.40	40.65	15.4	12,938	0.12%
2020/12/14	7	42.56	10.1	42.79	44.00	-3.1	11,929	-0.03%
2020/12/11	33	45.20	32	45.45	43.20	1	11,507	0.01%
2020/12/10	25.1	45.34	22	45.08	45.00	3.1	10,591	0.03%
2020/12/09	36	44.07	30	43.90	43.65	6	9,790	0.06%
2020/12/08	11	39.51	19	40.04	41.30	-8	8,874	-0.09%
2020/12/07	0	0.00	2	37.08	37.55	-2	8,271	-0.02%
2020/12/04	1	36.90	2	36.98	37.00	-1	8,265	-0.01%
2020/12/03	6	37.17	31	36.82	37.20	-25	8,469	-0.30%
2020/12/02	26	36.60	26	37.13	37.35	0	8,338	0.00%
2020/12/01	3	35.95	2	35.45	35.65	1	8,042	0.01%
2020/11/30	18	37.37	14	37.10	36.90	4	7,799	0.05%
2020/11/26	32	35.51	10	35.60	35.70	22	7,482	0.29%
2020/11/25	11	35.62	11	35.45	35.40	0	7,353	0.00%
2020/11/24	34	35.51	33	35.59	35.70	1	7,354	0.01%
2020/11/23	7	34.67	6	34.98	34.40	1	6,980	0.01%
2020/11/20	10	34.31	17	34.13	34.00	-7	6,877	-0.10%
2020/11/19	21	34.88	14	35.64	34.80	7	6,589	0.11%
2020/11/18	4	33.30	2	33.10	33.65	2	5,773	0.03%
2020/11/17	15	33.31	18	33.23	33.20	-3	5,525	-0.05%
2020/11/16	6	32.45	15	32.62	32.70	-9	4,780	-0.19%
2020/11/13	3	29.40	3	29.65	29.75	0	4,051	0.00%
2020/11/12	0	0.00	1	29.75	29.70	-1	4,060	-0.02%
2020/11/11	0	0.00	2	29.68	29.60	-2	4,117	-0.05%
2020/11/10	0	0.00	1	30.00	29.65	-1	4,148	-0.02%
2020/11/09	5	29.46	29	29.78	29.80	-24	4,132	-0.58%
2020/11/06	2	28.93	2.3	28.88	28.60	-0.3	4,047	-0.01%
2020/11/05	0	0.00	4	28.30	28.55	-4	4,141	-0.10%
2020/11/03	1	28.00	1	27.85	28.15	0	4,473	0.00%
2020/11/02	12	27.81	7	28.00	27.60	5	5,021	0.10%
2020/10/29	1	28.30	2	28.35	28.35	-1	5,059	-0.02%
2020/10/28	3	28.82	1	28.75	28.75	2	5,114	0.04%
2020/10/27	1	29.15	0	0.00	29.20	1	5,133	0.02%
2020/10/26	1	29.50	5	29.75	29.45	-4	5,192	-0.08%
2020/10/23	0	0.00	1	29.75	29.75	-1	5,219	-0.02%
2020/10/22	5	29.80	1	29.50	29.70	4	5,329	0.08%
2020/10/21	2	29.75	1	30.20	29.70	1	5,507	0.02%
2020/10/19	3	29.90	4	29.48	29.30	-1	5,838	-0.02%
2020/10/16	0	0.00	1	28.95	28.95	-1	5,866	-0.02%
2020/10/14	5	29.42	1	29.55	29.60	4	5,886	0.07%
2020/10/13	1	29.55	6	29.40	29.65	-5	5,900	-0.08%
2020/10/12	2	28.95	0	0.00	28.85	2	5,895	0.03%
2020/10/06	11	28.47	5	28.73	28.40	6	6,436	0.09%
2020/10/05	0	0.00	4	28.39	28.35	-4	6,483	-0.06%
2020/09/30	0	0.00	5	27.80	28.10	-5	6,567	-0.08%
2020/09/29	4	27.71	1	27.70	27.75	3	6,601	0.05%
2020/09/25	5	26.94	0	0.00	26.55	5	6,610	0.08%
2020/09/24	6	27.60	2	27.35	27.35	4	6,600	0.06%
2020/09/23	1	28.20	0	0.00	28.15	1	6,627	0.02%
2020/09/21	1	28.90	0	0.00	28.90	1	6,667	0.01%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/16	2	29.40	0	0.00	29.40	2	6,704	0.03%
2020/09/15	1	29.70	0	0.00	29.45	1	6,722	0.01%
2020/09/14	2	29.20	0	0.00	29.25	2	6,721	0.03%
2020/09/10	4	29.63	41	29.60	29.55	-37	6,689	-0.55%
2020/09/09	9	29.60	0	0.00	30.00	9	6,652	0.14%
2020/09/08	4	31.40	11	31.22	31.20	-7	6,496	-0.11%
2020/09/07	0	0.00	1	30.15	30.10	-1	6,196	-0.02%
2020/09/03	0	0.00	1	30.00	30.15	-1	6,115	-0.02%
2020/09/02	0	0.00	19	30.06	30.15	-19	6,157	-0.31%
2020/09/01	4	29.46	1	30.25	29.40	3	6,155	0.05%
2020/08/31	2	30.45	3	29.88	30.10	-1	6,174	-0.02%
2020/08/28	1	30.45	57	30.59	30.45	-56	6,106	-0.92%
2020/08/27	5	29.77	4	30.05	29.45	1	5,870	0.02%
2020/08/26	1	29.30	55	29.19	29.20	-54	5,770	-0.94%
2020/08/25	1	27.70	0	0.00	27.70	1	5,631	0.02%
2020/08/21	3	27.52	7	27.79	27.60	-4	5,656	-0.07%
2020/08/20	50	27.02	2	27.65	27.25	48	5,662	0.85%
2020/08/19	3	28.97	0	0.00	28.80	3	5,570	0.05%
2020/08/18	1	30.20	0	0.00	29.55	1	5,518	0.02%
2020/08/17	2	30.05	2	30.38	29.85	0	5,599	0.00%
2020/08/14	5	29.40	8	29.40	29.60	-3	5,567	-0.05%
2020/08/13	3	29.40	12	29.29	29.10	-9	5,586	-0.16%
2020/08/12	3	29.35	6	29.25	29.25	-3	5,681	-0.05%
2020/08/11	12	29.68	1	29.85	29.55	11	5,693	0.19%
2020/08/10	68	31.82	26	31.61	31.50	42	5,841	0.72%
2020/08/07	14	31.31	30	30.70	31.40	-16	6,055	-0.26%
2020/08/06	6	31.43	12	31.07	31.40	-6	5,958	-0.10%
2020/08/04	2	28.75	1	29.50	28.75	1	5,615	0.02%
2020/08/03	0	0.00	11	29.21	29.15	-11	5,722	-0.19%
2020/07/30	1	28.70	3	28.80	29.00	-2	5,989	-0.03%
2020/07/29	1	28.10	13	27.83	28.05	-12	6,105	-0.20%
2020/07/28	12	29.16	12	28.27	28.15	0	6,354	0.00%
2020/07/27	4	29.28	5	29.32	29.00	-1	6,352	-0.02%
2020/07/24	2	29.43	12	28.61	28.55	-10	6,337	-0.16%
2020/07/23	41	29.96	4	29.95	29.80	37	6,322	0.59%
2020/07/22	5	28.35	2	29.08	29.50	3	6,146	0.05%
2020/07/20	6	26.98	9	26.99	27.20	-3	6,174	-0.05%
2020/07/17	6	27.86	0	0.00	27.40	6	6,180	0.10%
2020/07/16	9	28.31	6	28.29	28.10	3	6,196	0.05%
2020/07/15	3	29.05	3	29.35	28.60	0	6,194	0.00%
2020/07/14	31	30.05	33	29.87	29.70	-2	6,214	-0.03%
2020/07/13	0	0.00	1	28.50	28.50	-1	5,898	-0.02%
2020/07/10	1	27.40	1	27.80	27.40	0	5,907	0.00%
2020/07/09	8	28.53	1	28.50	28.35	7	5,919	0.12%
2020/07/08	8	28.61	0	0.00	28.90	8	5,859	0.14%
2020/07/07	45	28.62	19	28.82	28.25	26	5,915	0.44%
2020/07/06	7	28.62	0	0.00	28.70	7	5,917	0.12%
2020/07/03	0	0.00	1	28.10	28.15	-1	5,937	-0.02%
2020/07/02	3	28.40	3	28.43	28.45	0	5,993	0.00%
2020/07/01	0	0.00	13	27.67	27.75	-13	5,958	-0.22%
2020/06/30	11	27.40	0	0.00	27.40	11	5,927	0.19%
2020/06/29	8	27.38	10	27.34	27.45	-2	5,949	-0.03%
2020/06/24	2	27.28	0	0.00	27.20	2	5,964	0.03%
2020/06/22	4	27.80	0	0.00	27.30	4	6,213	0.06%
2020/06/19	6	27.31	0	0.00	27.20	6	6,304	0.10%
2020/06/16	0	0.00	34	26.80	26.80	-34	6,410	-0.53%
2020/06/12	19	25.74	3	26.03	26.10	16	6,632	0.24%
2020/06/11	14	26.70	0	0.00	26.20	14	6,691	0.21%
2020/06/10	0	0.00	12	27.40	27.10	-12	6,761	-0.18%
2020/06/09	8	27.86	1	28.15	27.55	7	6,915	0.10%
2020/06/08	2	27.30	1	27.40	27.30	1	6,978	0.01%
2020/06/05	0	0.00	2	27.13	27.15	-2	7,415	-0.03%
2020/06/04	10	26.60	10	26.55	26.55	0	7,695	0.00%
2020/06/02	4	26.40	0	0.00	26.20	4	7,718	0.05%
2020/06/01	10	26.20	10	26.40	26.45	0	7,741	0.00%
2020/05/29	0	0.00	1	25.60	26.00	-1	7,753	-0.01%
2020/05/27	34	26.22	0	0.00	26.10	34	7,923	0.43%
2020/05/26	2	26.50	1	26.50	26.30	1	7,954	0.01%
2020/05/25	1	26.35	0	0.00	26.25	1	7,963	0.01%
2020/05/22	1	26.60	4	26.74	26.55	-3	7,981	-0.04%
2020/05/21	3	26.57	0	0.00	26.60	3	7,919	0.04%
2020/05/20	1	25.95	0	0.00	26.50	1	7,919	0.01%
2020/05/19	5	25.80	0	0.00	25.60	5	7,963	0.06%
2020/05/18	0	0.00	1	27.15	26.45	-1	7,852	-0.01%
2020/05/15	14	27.64	21	27.07	26.90	-7	7,829	-0.09%
2020/05/14	39	29.09	33	29.13	28.95	6	7,662	0.08%
2020/05/13	1	32.15	11	32.09	32.15	-10	7,332	-0.14%
2020/05/12	3	31.75	2	31.35	31.60	1	7,281	0.01%
2020/05/11	26	31.95	2	31.93	31.80	24	7,263	0.33%
2020/05/08	6	32.60	4	32.90	32.60	2	7,171	0.03%
2020/05/07	7	32.49	10	32.47	32.40	-3	7,064	-0.04%
2020/05/06	8	31.63	7	31.72	31.50	1	6,920	0.01%
2020/05/05	10	31.29	5	31.75	31.25	5	6,857	0.07%
2020/05/04	20	31.63	25	31.08	31.70	-5	6,763	-0.07%
2020/04/30	2	29.73	3	29.85	29.80	-1	6,618	-0.02%
2020/04/29	14	29.46	2	29.28	29.50	12	6,643	0.18%
2020/04/28	2	28.85	5	28.91	29.00	-3	6,557	-0.05%
2020/04/27	2	28.75	3	28.90	28.70	-1	6,572	-0.02%
2020/04/23	2	28.25	1	28.45	27.90	1	6,657	0.02%
2020/04/22	3	27.90	5	27.54	27.95	-2	6,823	-0.03%
2020/04/21	3	27.83	4	28.16	27.40	-1	6,809	-0.01%
2020/04/20	6	28.23	6	28.24	28.50	0	6,789	0.00%
2020/04/17	4	28.31	9	28.59	27.90	-5	6,803	-0.07%
2020/04/15	5	27.10	4	27.19	27.05	1	6,660	0.02%
2020/04/14	2	27.05	2	26.50	26.95	0	6,646	0.00%
2020/04/13	3	26.40	2	26.80	26.40	1	6,642	0.02%
2020/04/09	0	0.00	1	26.70	26.55	-1	6,644	-0.02%
2020/04/08	0	0.00	1	26.50	26.50	-1	6,621	-0.02%
2020/04/07	1	26.25	13	26.07	25.95	-12	6,563	-0.18%
2020/04/06	2	25.20	1	25.25	25.20	1	6,507	0.02%
2020/04/01	0	0.00	2	25.00	25.00	-2	6,547	-0.03%
2020/03/30	2	24.25	8	24.54	24.70	-6	6,570	-0.09%
2020/03/27	12	25.02	6	24.86	24.20	6	6,604	0.09%
2020/03/26	3	24.50	5	23.89	24.70	-2	6,562	-0.03%
2020/03/25	10	23.56	8	23.69	24.10	2	6,490	0.03%
2020/03/24	2	21.95	6	21.62	22.00	-4	6,531	-0.06%
2020/03/23	6	20.98	1	20.60	20.50	5	7,082	0.07%
2020/03/20	14	21.54	12	22.12	22.05	2	7,160	0.03%
2020/03/19	6	20.62	10	21.22	20.45	-4	7,299	-0.05%
2020/03/18	4	23.25	18	23.61	22.70	-14	7,771	-0.18%
2020/03/17	13	23.60	4	23.34	23.60	9	8,393	0.11%
2020/03/16	3	25.32	7	24.66	24.15	-4	8,662	-0.05%
2020/03/13	8	24.55	7	24.78	25.00	1	8,620	0.01%
2020/03/12	17	27.78	4	26.90	26.90	13	8,477	0.15%
2020/03/11	27	30.03	4	29.66	28.85	23	8,351	0.28%
2020/03/10	16	29.47	32	29.81	30.35	-16	7,885	-0.20%
2020/03/09	3	28.00	0	0.00	27.60	3	7,583	0.04%
2020/03/05	1	29.60	4	29.73	29.55	-3	7,673	-0.04%
2020/03/03	0	0.00	2	28.93	28.75	-2	7,675	-0.03%
2020/03/02	1	27.40	0	0.00	27.70	1	7,659	0.01%
2020/02/27	2	29.58	2	30.00	28.80	0	7,517	0.00%
2020/02/25	2	30.10	0	0.00	30.50	2	7,444	0.03%
2020/02/24	1	30.90	0	0.00	30.60	1	7,402	0.01%
2020/02/21	2	31.23	0	0.00	31.25	2	7,391	0.03%
2020/02/20	0	0.00	3	31.97	31.70	-3	7,391	-0.04%
2020/02/19	1	30.90	7	31.19	31.10	-6	7,340	-0.08%
2020/02/18	4	30.98	1	30.90	30.90	3	7,333	0.04%
2020/02/17	0	0.00	5	31.51	31.30	-5	7,303	-0.07%
2020/02/13	10	31.00	0	0.00	30.70	10	7,170	0.14%
2020/02/12	3	31.18	14	31.26	31.25	-11	7,151	-0.15%
2020/02/10	0	0.00	1	30.10	29.85	-1	7,162	-0.01%
2020/02/07	3	30.50	0	0.00	30.10	3	7,179	0.04%
2020/02/06	5	30.65	14	30.87	31.05	-9	7,142	-0.13%
2020/02/04	10	29.45	18	29.44	29.95	-8	7,032	-0.11%
2020/02/03	2	28.10	5	27.97	28.20	-3	7,013	-0.04%
2020/01/31	13	31.11	3	30.85	30.90	10	6,876	0.15%
2020/01/30	4	31.50	0	0.00	31.50	4	6,837	0.06%
2020/01/20	6	34.30	7	34.70	35.00	-1	6,771	-0.01%
2020/01/17	2	34.30	0	0.00	34.45	2	6,623	0.03%
2020/01/16	1	33.75	12	33.74	34.05	-11	6,530	-0.17%
2020/01/15	1	32.85	1	33.05	32.80	0	6,565	0.00%
2020/01/14	0	0.00	1	33.50	33.40	-1	6,605	-0.02%
2020/01/13	0	0.00	7	33.03	33.05	-7	6,571	-0.11%
2020/01/10	14	32.13	3	32.17	32.00	11	6,531	0.17%
2020/01/09	2	32.25	5	32.04	32.25	-3	6,546	-0.05%
2020/01/08	4	31.00	4	31.20	31.00	0	6,539	0.00%
2020/01/07	2	32.48	1	32.80	31.75	1	6,547	0.02%
2020/01/06	5	32.96	4	33.15	32.90	1	6,549	0.02%
2020/01/03	2	33.53	1	34.85	33.50	1	6,552	0.02%
2019/12/30	3	35.05	3	35.30	34.70	0	7,264	0.00%
2019/12/26	0	0.00	6	34.62	34.35	-6	7,412	-0.08%
2019/12/25	4	34.73	4	34.64	34.65	0	7,431	0.00%
2019/12/23	14	34.98	2	34.60	34.60	12	7,641	0.16%
2019/12/20	7	35.64	6	35.50	35.40	1	7,599	0.01%
2019/12/19	27	35.83	0	0.00	35.85	27	7,582	0.36%
2019/12/18	29	37.58	32	37.50	36.50	-3	7,469	-0.04%
2019/12/17	12	35.80	2	36.15	36.55	10	6,928	0.14%
2019/12/16	31	36.11	18	36.02	36.55	13	6,979	0.19%
2019/12/13	28	36.83	13	35.93	35.45	15	6,843	0.22%
2019/12/12	39	35.98	59	36.28	36.55	-20	6,356	-0.31%
2019/12/11	7	33.11	12	33.12	33.25	-5	5,865	-0.09%
2019/12/10	8	32.43	8	31.85	31.85	0	6,126	0.00%
2019/12/09	6	31.94	0	0.00	31.95	6	6,107	0.10%
2019/12/04	2	31.10	0	0.00	31.00	2	6,258	0.03%
2019/12/03	0	0.00	2	32.00	31.95	-2	6,360	-0.03%
2019/12/02	4	31.81	21	31.74	32.40	-17	6,477	-0.26%
2019/11/29	5	32.20	11	31.82	31.25	-6	6,492	-0.09%
2019/11/28	0	0.00	1	31.50	31.95	-1	6,707	-0.01%
2019/11/27	5	31.85	5	31.60	31.50	0	6,959	0.00%
2019/11/26	10	31.35	1	31.35	31.35	9	7,101	0.13%
2019/11/21	1	30.50	1	30.75	31.05	0	7,757	0.00%
2019/11/20	3	30.98	0	0.00	30.80	3	7,848	0.04%
2019/11/18	3	31.20	0	0.00	31.40	3	7,908	0.04%
2019/11/15	12	30.40	5	30.30	30.30	7	7,937	0.09%
2019/11/14	0	0.00	1	29.85	29.85	-1	7,988	-0.01%
2019/11/13	2	30.45	0	0.00	30.10	2	8,043	0.02%
2019/11/12	10	30.50	1	30.55	30.95	9	8,056	0.11%
2019/11/11	4	30.35	7	30.18	30.05	-3	8,124	-0.04%
2019/11/06	3	31.70	1	31.55	31.50	2	8,210	0.02%
2019/11/05	2	30.90	0	0.00	31.00	2	8,154	0.02%
2019/11/04	0	0.00	1	31.25	31.25	-1	8,133	-0.01%
2019/10/31	2	32.20	0	0.00	31.90	2	8,095	0.02%
2019/10/29	10	31.60	0	0.00	31.45	10	8,093	0.12%
2019/10/28	5	31.30	6	31.40	31.30	-1	8,060	-0.01%
2019/10/25	8	31.71	0	0.00	31.75	8	8,026	0.10%
2019/10/23	25	33.67	29	33.23	32.90	-4	8,006	-0.05%
2019/10/21	0	0.00	3	32.00	32.00	-3	7,753	-0.04%
2019/10/18	2	31.65	1	31.90	32.05	1	7,730	0.01%
2019/10/17	1	32.55	0	0.00	31.95	1	7,712	0.01%
2019/10/15	1	31.95	1	32.10	31.85	0	7,579	0.00%
2019/10/09	2	32.55	32	32.26	32.55	-30	7,503	-0.40%
2019/10/08	11	33.15	5	33.20	32.95	6	7,442	0.08%
2019/10/07	8	33.51	10	33.58	33.70	-2	7,316	-0.03%
2019/10/04	41	33.39	22	33.18	32.60	19	7,042	0.27%
2019/10/03	4	31.35	3	31.82	32.20	1	6,547	0.02%
2019/10/02	2	30.85	6	31.00	31.20	-4	6,358	-0.06%
2019/09/27	8	29.74	4	30.18	29.25	4	6,219	0.06%
2019/09/26	15	31.86	5	31.98	31.15	10	5,974	0.17%
2019/09/25	17	31.53	13	31.67	31.55	4	5,874	0.07%
2019/09/24	0	0.00	6	31.48	31.35	-6	5,819	-0.10%
2019/09/23	1	31.45	1	31.20	31.45	0	5,755	0.00%
2019/09/20	2	30.80	5	30.99	31.00	-3	5,699	-0.05%
2019/09/19	4	31.15	8	30.75	30.80	-4	5,637	-0.07%
2019/09/18	2	31.65	2	31.88	31.80	0	5,465	0.00%
2019/09/17	0	0.00	7	31.76	32.20	-7	5,354	-0.13%
2019/09/16	5	31.08	12	31.31	31.50	-7	5,215	-0.13%
2019/09/12	24	32.83	36	33.06	31.90	-12	4,978	-0.24%
2019/09/11	3	31.03	3	31.35	31.35	0	4,353	0.00%
2019/09/10	0	0.00	5	30.98	30.95	-5	4,312	-0.12%
2019/09/09	3	30.92	10	30.76	30.80	-7	4,222	-0.17%
2019/09/06	12	31.70	1	31.50	31.25	11	4,134	0.27%
2019/09/05	4	31.03	3	31.43	31.50	1	4,030	0.02%
2019/09/04	14	31.23	20	30.93	31.00	-6	3,879	-0.15%
2019/09/03	12	30.84	7	30.71	30.50	5	3,727	0.13%
2019/09/02	15	30.71	25	30.55	31.00	-10	3,588	-0.28%
2019/08/30	20	30.20	20	30.59	29.55	0	3,321	0.00%
2019/08/29	13	29.67	17	29.66	29.80	-4	3,012	-0.13%
2019/08/28	25	28.95	18	29.18	29.50	7	2,818	0.25%
2019/08/27	16	27.62	15	27.26	28.50	1	2,398	0.04%
2019/08/23	0	0.00	12	26.93	26.60	-12	2,095	-0.57%
2019/08/22	9	27.18	3	27.15	27.20	6	1,993	0.30%
2019/08/21	6	27.15	3	27.10	27.10	3	1,934	0.16%
2019/08/20	3	26.75	4	26.85	26.85	-1	1,867	-0.05%
2019/08/19	10	26.75	0	0.00	26.50	10	1,780	0.56%
2019/08/16	8	26.31	18	26.69	26.70	-10	1,715	-0.58%
2019/08/15	0	0.00	4	25.75	25.65	-4	1,647	-0.24%
2019/08/14	10	26.50	0	0.00	26.15	10	1,629	0.61%
2019/08/12	36	25.68	3	25.85	26.05	33	1,474	2.24%
2019/08/08	1	23.75	0	0.00	23.70	1	1,301	0.08%
2019/08/06	0	0.00	1	22.65	22.65	-1	1,338	-0.07%
2019/08/01	1	23.95	3	23.93	24.00	-2	1,399	-0.14%
2019/07/31	1	24.35	0	0.00	24.35	1	1,382	0.07%
2019/07/30	1	25.90	1	25.65	25.30	0	1,276	0.00%
2019/07/29	0	0.00	1	26.35	26.35	-1	1,279	-0.08%
2019/07/24	0	0.00	1	25.30	25.45	-1	1,259	-0.08%
2019/07/23	1	25.10	3.9	24.96	24.75	-2.9	1,321	-0.22%
2019/07/17	2	25.10	0	0.00	24.80	2	1,783	0.11%
2019/07/10	2	23.80	0	0.00	23.90	2	2,110	0.09%
2019/07/03	0	0.00	1	24.00	23.70	-1	2,280	-0.04%
2019/06/19	0	0.00	1	23.25	23.20	-1	3,632	-0.03%
2019/06/18	1	23.20	0	0.00	22.55	1	3,690	0.03%
2019/06/17	0	0.00	10	22.85	23.00	-10	3,728	-0.27%
2019/06/12	0	0.00	10	22.55	22.65	-10	3,981	-0.25%
2019/06/10	10	22.15	0	0.00	22.15	10	4,165	0.24%
2019/06/04	10	22.33	0	0.00	22.20	10	4,715	0.21%
2019/05/29	3	21.90	3	21.90	21.90	0	5,560	0.00%
2019/05/24	4	22.60	4	22.70	22.50	0	6,110	0.00%
2019/05/23	3	22.50	3	22.85	22.45	0	6,132	0.00%
2019/05/21	4	22.95	2	23.20	23.50	2	6,338	0.03%
2019/05/20	3	22.90	5	23.06	22.75	-2	6,401	-0.03%
2019/05/17	2	23.05	2	23.40	23.10	0	6,548	0.00%
2019/05/13	1	23.10	0	0.00	23.10	1	7,348	0.01%
2019/05/10	2	25.30	2	25.20	25.00	0	7,305	0.00%
2019/05/09	3	25.45	20	25.63	24.85	-17	7,338	-0.23%
2019/05/08	0	0.00	3	25.90	25.90	-3	7,342	-0.04%
2019/05/07	0	0.00	7	26.48	26.45	-7	7,346	-0.10%
2019/05/06	4	26.45	0	0.00	26.30	4	7,357	0.05%
2019/04/30	7	26.60	10	26.60	27.50	-3	7,447	-0.04%
2019/04/29	7	26.64	6	26.62	26.35	1	7,620	0.01%
2019/04/26	5	28.06	4	28.23	27.40	1	7,715	0.01%
2019/04/25	23	28.04	16	27.85	28.80	7	7,619	0.09%
2019/04/24	2	27.10	3	27.53	27.05	-1	7,383	-0.01%
2019/04/23	0	0.00	1	26.90	26.70	-1	7,329	-0.01%
2019/04/22	44	27.28	1	27.40	27.25	43	7,297	0.59%
2019/04/19	0	0.00	1	27.40	27.35	-1	7,218	-0.01%
2019/04/18	1	27.25	10	27.50	27.65	-9	7,135	-0.13%
2019/04/17	10	27.60	12	27.48	27.25	-2	7,069	-0.03%
2019/04/16	0	0.00	2	26.65	26.75	-2	6,965	-0.03%
2019/04/15	0	0.00	3	26.40	26.20	-3	6,944	-0.04%
2019/04/11	0	0.00	1	26.40	26.25	-1	6,939	-0.01%
2019/04/09	5	26.48	0	0.00	26.35	5	6,855	0.07%
2019/04/08	0	0.00	1	27.50	27.50	-1	6,773	-0.01%
2019/04/03	1	27.90	1	27.95	27.65	0	6,746	0.00%
2019/04/01	3	27.32	3	27.68	27.10	0	6,574	0.00%
2019/03/28	26	27.00	18	27.63	26.65	8	6,386	0.13%
2019/03/27	2	25.90	22	26.24	26.65	-20	5,921	-0.34%
2019/03/26	4	25.35	6	25.58	25.70	-2	5,734	-0.03%
2019/03/25	15	24.86	6	25.17	24.90	9	5,699	0.16%
2019/03/22	0	0.00	1	26.20	25.95	-1	5,631	-0.02%
2019/03/21	1	26.10	0	0.00	25.75	1	5,560	0.02%
2019/03/20	6	26.39	6	26.18	26.15	0	5,503	0.00%
2019/03/19	8	26.39	4	27.03	25.85	4	5,469	0.07%
2019/03/18	2	25.95	0	0.00	25.85	2	5,318	0.04%
2019/03/15	4	25.94	3	25.80	25.80	1	5,278	0.02%
2019/03/13	10	26.36	17	26.96	26.20	-7	5,226	-0.13%
2019/03/12	6	26.03	10	26.09	26.20	-4	5,101	-0.08%
2019/03/11	9	26.23	5	26.53	26.35	4	5,027	0.08%
2019/03/08	7	25.94	1	25.95	25.70	6	4,928	0.12%
2019/03/07	19	26.40	7	26.36	25.70	12	4,738	0.25%
2019/03/06	11	25.60	40	26.72	27.05	-29	4,473	-0.65%
2019/03/05	5	24.65	1	25.05	24.60	4	4,115	0.10%
2019/02/27	3	24.90	0	0.00	24.60	3	4,011	0.07%
2019/02/26	0	0.00	1	24.90	24.40	-1	3,944	-0.03%
2019/02/25	18	24.62	23	24.38	25.50	-5	3,855	-0.13%
2019/02/22	2	23.55	2	23.55	23.55	0	3,551	0.00%
2019/02/21	3	23.00	6	23.34	23.70	-3	3,537	-0.08%
2019/02/20	1	23.90	0	0.00	23.35	1	3,482	0.03%
2019/02/19	3	24.05	22	24.22	24.05	-19	3,396	-0.56%
2019/02/18	17	24.31	5	24.00	24.30	12	3,478	0.34%
2019/02/15	10	23.69	21	23.64	24.35	-11	3,345	-0.33%
2019/02/14	0	0.00	10	24.05	24.05	-10	3,011	-0.33%
2019/02/13	9	21.28	5	21.18	21.90	4	2,833	0.14%
2019/02/12	1	19.95	10	19.28	19.95	-9	2,549	-0.35%
2019/02/11	5	19.00	5	19.20	19.00	0	2,530	0.00%
2019/01/30	6	19.17	5	19.30	19.00	1	2,550	0.04%
2019/01/29	5	19.50	65	19.39	19.35	-60	2,512	-2.39%
2019/01/23	6	20.63	1	20.60	20.40	5	2,562	0.20%
2019/01/21	127	21.28	128	21.34	21.10	-1	2,467	-0.04%	大買/大賣/
2019/01/18	1	20.40	0	0.00	20.40	1	2,274	0.04%
2019/01/17	56	19.89	58	20.60	20.75	-2	2,154	-0.09%
2019/01/09	0	0.00	0	18.80	18.60	0	2,198	0.00%
2019/01/08	0	0.00	5	18.50	18.60	-5	2,216	-0.23%
2018/12/27	2	18.30	2	18.40	18.20	0	2,544	0.00%
2018/12/26	2	18.45	2	18.70	17.95	0	2,597	0.00%
2018/12/25	2	18.55	2	18.70	18.55	0	2,617	0.00%
2018/12/22	2	19.00	2	18.70	19.00	0	2,704	0.00%
2018/12/21	2	17.90	2	18.20	18.80	0	2,721	0.00%
2018/12/20	1	18.45	1	18.65	18.35	0	2,719	0.00%
2018/12/18	1	19.40	1	19.65	19.25	0	2,721	0.00%
2018/12/17	1	19.75	1	19.90	19.65	0	2,776	0.00%
2018/12/14	2	19.63	2	19.75	19.75	0	2,835	0.00%
2018/12/13	0	0.00	1	20.40	20.10	-1	2,918	-0.03%
2018/12/12	2	20.20	0	20.10	20.10	2	2,992	0.07%
2018/12/11	3	19.37	2	19.65	19.30	1	3,010	0.03%
2018/12/05	13	21.04	10	20.95	20.80	3	3,163	0.09%
2018/12/04	1	22.50	10	21.85	21.65	-9	3,257	-0.28%
2018/12/03	69	22.20	1	22.20	22.00	68	3,337	2.04%
2018/11/30	2	20.55	2	20.75	21.05	0	3,381	0.00%
2018/11/29	3	19.70	0	0.00	19.70	3	3,348	0.09%
2018/11/28	5	19.55	1	19.30	19.60	4	3,345	0.12%
2018/11/27	5	19.00	2	18.60	19.05	3	3,358	0.09%
2018/11/21	2	19.65	2	19.70	19.75	0	3,432	0.00%
2018/11/19	0	0.00	1	19.90	20.10	-1	3,601	-0.03%
2018/11/16	1	19.75	0	0.00	19.80	1	3,801	0.03%
2018/11/15	3	20.07	0	0.00	19.75	3	3,829	0.08%
2018/11/14	0	0.00	1	21.70	21.85	-1	3,746	-0.03%
2018/11/13	6	21.13	5	20.70	21.25	1	3,893	0.03%
2018/11/12	2	21.70	3	22.07	21.65	-1	4,022	-0.02%
2018/11/09	2	21.75	2	21.90	21.85	0	4,104	0.00%
2018/11/08	21	22.23	1	22.60	21.65	20	4,179	0.48%
2018/11/07	2	22.15	24	21.83	22.15	-22	4,243	-0.52%
2018/11/06	5	21.10	2	21.40	20.95	3	4,378	0.07%
2018/11/02	10	22.10	3	22.20	22.00	7	4,796	0.15%
2018/11/01	1	21.40	2	21.75	21.40	-1	4,838	-0.02%
2018/10/31	10	21.30	10	21.20	21.15	0	4,999	0.00%
2018/10/29	3	20.10	0	0.00	19.95	3	5,366	0.06%
2018/10/26	12	19.92	2	19.95	19.70	10	5,518	0.18%
2018/10/24	4	21.40	4	21.55	21.40	0	6,087	0.00%
2018/10/23	4	21.35	0	0.00	21.00	4	6,388	0.06%
2018/10/22	0	0.00	2	22.05	22.30	-2	6,781	-0.03%
2018/10/19	2	22.15	2	21.95	22.10	0	6,846	0.00%
2018/10/18	0	0.00	2	22.50	22.50	-2	6,943	-0.03%
2018/10/15	2	22.35	0	0.00	22.45	2	7,126	0.03%
2018/10/12	7	21.06	40	21.30	21.15	-33	7,200	-0.46%
2018/10/11	11	20.90	0	0.00	20.90	11	7,296	0.15%
2018/10/09	6	23.87	5	23.98	23.20	1	7,332	0.01%
2018/10/08	6	24.52	6	24.52	24.35	0	7,428	0.00%
2018/10/05	1	24.65	0	0.00	23.95	1	7,481	0.01%
2018/10/04	7	25.08	6	25.70	25.10	1	7,493	0.01%
2018/10/03	2	26.75	0	0.00	26.05	2	7,640	0.03%
2018/10/02	4	26.91	3	27.07	26.85	1	8,058	0.01%
2018/10/01	0	0.00	10	26.83	27.55	-10	8,364	-0.12%
2018/09/28	15	26.65	0	0.00	26.25	15	8,876	0.17%
2018/09/25	0	0.00	2	27.20	27.05	-2	9,574	-0.02%
2018/09/21	0	0.00	3	26.25	27.40	-3	9,650	-0.03%
2018/09/20	6.3	26.03	2	26.38	25.85	4.3	9,843	0.04%
2018/09/19	3	26.08	3	26.63	26.10	0	9,896	0.00%
2018/09/18	4	27.44	4	27.05	27.05	0	10,056	0.00%
2018/09/17	2	28.45	2	28.10	28.30	0	10,357	0.00%
2018/09/14	4	28.43	4	28.58	29.15	0	10,728	0.00%
2018/09/13	6	28.15	0	0.00	28.05	6	11,463	0.05%
2018/09/12	5	28.04	4	27.98	28.00	1	12,389	0.01%
2018/09/11	11	28.34	12	28.38	28.30	-1	12,675	-0.01%
2018/09/10	18	28.17	19	28.28	27.60	-1	13,046	-0.01%
2018/09/07	24	29.74	48	29.38	29.20	-24	13,757	-0.17%
2018/09/06	13	29.90	17	29.97	30.75	-4	13,752	-0.03%
2018/09/05	4	30.14	4	30.00	30.10	0	13,973	0.00%
2018/09/04	2	30.48	1	30.65	30.70	1	14,600	0.01%
2018/09/03	2	31.38	1	31.95	30.65	1	15,273	0.01%
2018/08/31	2	31.83	2	31.98	31.95	0	16,229	0.00%
2018/08/30	4	31.90	2	31.95	31.60	2	16,714	0.01%
2018/08/29	4	31.85	5	31.79	32.00	-1	16,823	-0.01%
2018/08/28	3	31.58	2	31.30	31.50	1	17,053	0.01%
2018/08/27	2	29.95	5	31.35	31.75	-3	17,207	-0.02%
2018/08/24	3	30.07	3	30.40	30.25	0	17,313	0.00%
2018/08/23	9	30.13	9	29.85	30.10	0	17,569	0.00%
2018/08/22	2	31.13	3	30.93	31.00	-1	17,961	-0.01%
2018/08/21	13	31.45	5	31.18	31.80	8	18,308	0.04%
2018/08/20	12	31.34	5	31.08	30.65	7	18,516	0.04%
2018/08/17	19	33.33	5	32.51	32.00	14	18,555	0.08%
2018/08/16	2	32.00	10	32.79	33.85	-8	18,607	-0.04%
2018/08/15	5	33.24	7	33.61	33.00	-2	18,929	-0.01%
2018/08/14	42	33.20	8	33.21	33.45	34	19,038	0.18%
2018/08/13	5	32.98	9	32.23	32.75	-4	19,633	-0.02%
2018/08/10	18	34.55	1	35.60	34.20	17	19,823	0.09%
2018/08/09	20	35.59	39	35.85	34.75	-19	19,800	-0.10%
2018/08/08	3	34.85	1	34.95	34.65	2	19,775	0.01%
2018/08/07	8	34.93	8	34.78	34.60	0	19,894	0.00%
2018/08/06	5	35.38	12	34.77	35.80	-7	20,165	-0.03%
2018/08/03	6	34.33	8	34.64	33.90	-2	20,322	-0.01%
2018/08/02	9	33.84	12	33.65	33.85	-3	20,373	-0.01%
2018/08/01	10	34.98	5	34.93	33.80	5	20,219	0.02%
2018/07/31	7	34.06	9	33.68	34.40	-2	19,846	-0.01%
2018/07/30	7	33.41	19	33.20	33.40	-12	19,562	-0.06%
2018/07/27	61	32.04	60	32.44	32.65	1	19,234	0.01%
2018/07/26	6	30.27	5	30.54	30.30	1	18,826	0.01%
2018/07/25	2	30.28	3	30.50	29.80	-1	18,738	-0.01%
2018/07/24	2	28.98	1	29.00	30.00	1	18,598	0.01%
2018/07/23	9	28.42	10	28.31	28.80	-1	18,515	-0.01%
2018/07/20	7	29.11	8	29.01	28.35	-1	18,440	-0.01%
2018/07/19	6	29.47	10	28.79	29.50	-4	18,334	-0.02%
2018/07/18	12	29.08	34	29.78	28.90	-22	18,219	-0.12%
2018/07/17	12	30.78	4	31.05	30.45	8	18,065	0.04%
2018/07/16	26	31.21	13	31.25	31.45	13	17,978	0.07%
2018/07/13	11	30.58	0	0.00	30.40	11	17,879	0.06%
2018/07/12	6	30.23	8	30.09	30.10	-2	17,783	-0.01%
2018/07/11	14	30.39	10	30.70	30.00	4	17,682	0.02%
2018/07/10	4	30.11	5	30.14	30.25	-1	17,478	-0.01%
2018/07/09	9	32.42	3	31.83	31.40	6	17,027	0.04%
2018/07/06	47	33.73	50.2	34.08	33.60	-3.2	16,681	-0.02%
2018/07/05	46	33.83	44	34.08	33.40	2	16,143	0.01%
2018/07/04	5	32.07	9	32.27	33.10	-4	15,637	-0.03%
2018/07/03	30	32.73	28	32.68	32.00	2	15,509	0.01%
2018/07/02	2	32.48	19	32.63	32.50	-17	15,395	-0.11%
2018/06/29	26	33.34	7	33.46	33.05	19	15,283	0.12%
2018/06/28	4	32.58	6	32.36	32.60	-2	15,037	-0.01%
2018/06/27	22	33.59	19	33.19	32.60	3	14,940	0.02%
2018/06/26	11	32.19	17	32.21	32.65	-6	14,724	-0.04%
2018/06/25	30	34.12	11	33.01	31.80	19	14,349	0.13%
2018/06/22	24	35.94	9	36.35	35.10	15	13,970	0.11%
2018/06/21	17	35.64	43	35.48	36.65	-26	13,198	-0.20%
2018/06/20	18	33.48	10	33.81	33.35	8	12,257	0.07%
2018/06/19	20	34.20	18	34.29	34.45	2	11,924	0.02%
2018/06/15	35	33.80	43.9	34.48	33.80	-8.9	11,479	-0.08%
2018/06/14	0	0.00	7	31.95	31.95	-7	10,659	-0.07%
2018/06/13	10	30.22	7	29.90	29.05	3	10,553	0.03%
2018/06/12	29	31.63	14	30.80	29.80	15	10,228	0.15%
2018/06/11	48	29.93	87	30.01	31.35	-39	9,569	-0.41%
2018/06/08	176	28.91	158	29.16	28.50	18	8,927	0.20%	大買/大賣/
2018/06/07	20	26.92	22	26.78	28.05	-2	7,940	-0.03%
2018/06/06	4	25.64	0.1	25.45	25.50	3.9	7,438	0.05%
2018/06/05	9	26.31	4	25.36	25.55	5	7,312	0.07%
2018/06/04	8	25.73	3	25.20	25.20	5	7,085	0.07%
2018/06/01	14	25.82	36	25.84	25.75	-22	6,899	-0.32%
2018/05/31	33	27.60	29	27.20	26.60	4	6,816	0.06%
2018/05/30	78	28.48	59	28.65	28.00	19	6,585	0.29%
2018/05/29	44	26.81	63	27.07	28.25	-19	5,976	-0.32%
2018/05/28	17	25.56	15	25.45	25.70	2	5,541	0.04%
2018/05/25	8	25.74	2	25.95	25.25	6	5,260	0.11%
2018/05/24	1	25.05	7	25.44	25.35	-6	5,062	-0.12%
2018/05/23	30	25.55	15.6	25.66	25.15	14.5	4,873	0.30%
2018/05/22	12	24.38	12	24.75	24.50	0	4,464	0.00%
2018/05/21	22	25.22	16	25.39	25.30	6	4,290	0.14%
2018/05/18	8	22.73	8.1	23.44	24.05	-0.1	3,638	0.00%
2018/05/17	1	22.60	0	0.00	21.90	1	3,352	0.03%
2018/05/16	7	23.66	8	23.31	23.10	-1	3,219	-0.03%
2018/05/15	7	22.85	7	23.06	22.80	0	2,984	0.00%
2018/05/14	7	22.99	7	23.08	23.50	0	2,850	0.00%
2018/05/11	27	21.25	7	21.75	21.75	20	2,402	0.83%
2018/05/10	22	19.49	28	19.78	19.80	-6	1,999	-0.30%
2018/05/09	2	18.05	1	17.85	18.00	1	1,790	0.06%
2018/04/30	0	0.00	2	16.85	17.00	-2	1,915	-0.10%
2018/04/27	0	0.00	2	16.70	16.70	-2	1,961	-0.10%
2018/04/24	2	17.00	0	0.00	17.00	2	2,238	0.09%
2018/04/23	5	17.35	0	0.00	17.20	5	2,312	0.22%
2018/04/19	1	17.55	0	0.00	17.90	1	2,824	0.04%
2018/04/16	0	0.00	2	17.60	17.50	-2	3,063	-0.07%
2018/04/12	2	17.70	0	0.00	17.70	2	3,433	0.06%
2018/03/26	0	0.00	3.9	18.02	18.15	-3.9	3,557	-0.11%
2018/03/16	2	19.35	0	0.00	19.20	2	3,599	0.06%
2018/03/14	0	0.00	5	19.85	19.60	-5	3,582	-0.14%
2018/03/13	3	19.43	1	19.25	19.30	2	3,572	0.06%
2018/03/08	9	19.56	2	19.50	19.30	7	3,549	0.20%
2018/03/07	0	0.00	3	18.90	18.65	-3	3,520	-0.09%
2018/03/06	18	19.66	0	0.00	19.60	18	3,511	0.51%
2018/03/05	5	19.50	0	0.00	19.60	5	3,454	0.14%
2018/02/22	1	17.70	1	18.15	18.05	0	3,371	0.00%
2018/02/07	1	17.30	0	0.00	16.90	1	3,256	0.03%
2018/01/30	1	19.35	0	0.00	19.30	1	3,279	0.03%
2018/01/25	2	19.90	0	0.00	19.65	2	3,269	0.06%
2018/01/22	1	20.85	1	21.10	21.10	0	3,165	0.00%
2018/01/19	2	21.00	0	0.00	20.85	2	3,165	0.06%
2018/01/17	2	21.70	5	21.82	22.20	-3	2,943	-0.10%
2018/01/16	8	22.14	5	22.10	22.10	3	2,876	0.10%
2018/01/15	12	21.43	10	21.55	22.20	2	2,692	0.07%
2018/01/09	0	0.00	13	19.05	20.85	-13	2,221	-0.59%