光罩 (2338)-玉山-嘉義券商分點個股進出

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
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股
910人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光罩 (2338)籌碼相關－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	64.60	2	64.40	63.60	-1	1,252	-0.08%
2024/04/19	3	65.69	0	0.00	65.50	3	1,231	0.25%
2024/04/16	1	67.90	0	0.00	67.60	1	1,195	0.08%
2024/04/12	3	70.77	5	70.60	70.80	-2	1,211	-0.17%
2024/04/10	2	72.20	0	0.00	71.60	2	1,184	0.17%
2024/04/09	6	70.70	10.3	71.00	71.20	-4.3	1,144	-0.38%
2024/04/08	0	0.00	1	68.30	68.40	-1	1,075	-0.09%
2024/04/03	0.1	69.10	0	0.00	69.30	0.1	1,074	0.01%
2024/04/01	2	68.90	0	0.00	68.80	2	1,093	0.18%
2024/03/29	0	0.00	1	67.90	68.00	-1	1,087	-0.09%
2024/03/27	1	67.30	0	0.00	67.20	1	1,101	0.09%
2024/03/26	1	66.90	0	0.00	67.00	1	1,105	0.09%
2024/03/25	0	68.90	0	0.00	68.00	0	1,107	0.00%
2024/03/22	0	68.20	1	68.40	68.40	-1	1,121	-0.09%
2024/03/20	0	68.00	0	0.00	67.50	0	1,141	0.00%
2024/03/18	2	67.80	0	0.00	67.80	2	1,157	0.17%
2024/03/15	0	0.00	1	68.00	67.40	-1	1,167	-0.09%
2024/03/14	5	69.00	5	68.00	67.90	0	1,161	0.00%
2024/03/13	10	69.00	10	68.40	68.50	0	1,158	0.00%
2024/03/12	7	68.45	9	69.58	70.00	-2	1,165	-0.17%
2024/03/11	0	0.00	2	67.70	67.50	-2	1,140	-0.18%
2024/03/08	1	68.00	2.2	69.73	67.70	-1.2	1,171	-0.10%
2024/03/07	3	69.67	0	0.00	68.80	3	1,235	0.24%
2024/03/06	1	70.30	0	0.00	70.30	1	1,337	0.07%
2024/03/04	0	70.00	0	0.00	69.90	0	1,656	0.00%
2024/02/27	1.1	70.01	2	70.20	69.80	-1	1,652	-0.06%
2024/02/26	2	72.85	0	0.00	72.10	2	1,654	0.12%
2024/02/23	1	71.80	1	72.20	70.90	0	1,598	0.00%
2024/02/16	0.2	70.70	6	70.00	70.70	-5.8	1,584	-0.37%
2024/02/15	0	0.00	3	69.40	69.70	-3	1,579	-0.19%
2024/02/05	1.1	66.80	0.3	67.40	67.30	0.8	1,570	0.05%
2024/02/01	0.1	67.60	0	0.00	67.20	0.1	1,689	0.00%
2024/01/29	0	0.00	1	68.10	68.20	-1	1,742	-0.06%
2024/01/26	0	68.30	1	68.30	67.90	-1	1,769	-0.05%
2024/01/25	2.1	68.51	0	0.00	68.40	2.1	1,779	0.12%
2024/01/24	1	69.00	0	0.00	68.80	1	1,787	0.06%
2024/01/23	0	0.00	1	68.50	69.30	-1	1,800	-0.06%
2024/01/22	0	0.00	3	68.60	68.90	-3	1,801	-0.17%
2024/01/19	1	67.70	0	67.80	67.70	1	1,804	0.05%
2024/01/17	3	67.80	3	67.80	67.90	0	1,825	0.00%
2024/01/16	1	69.10	0	0.00	69.20	1	1,816	0.06%
2024/01/11	0.1	69.50	0	0.00	69.60	0.1	1,907	0.00%
2024/01/10	4.1	69.65	0	0.00	69.30	4.1	1,927	0.21%
2024/01/09	2	70.90	0	0.00	70.10	2	1,945	0.10%
2024/01/08	13	71.25	5	71.00	71.60	8	2,002	0.40%
2024/01/04	0.1	69.50	0	0.00	69.20	0.1	2,052	0.00%
2023/12/28	0	0.00	2	71.50	71.30	-2	2,159	-0.09%
2023/12/27	0	0.00	1	71.40	71.20	-1	2,150	-0.05%
2023/12/26	1	70.20	0	0.00	70.50	1	2,140	0.05%
2023/12/25	7.1	69.04	0	0.00	68.80	7.1	2,144	0.33%
2023/12/22	0	0.00	0	69.90	69.30	0	2,152	0.00%
2023/12/21	2.1	70.24	0	0.00	70.30	2.1	2,142	0.10%
2023/12/19	0.1	70.80	1	70.10	70.70	-1	2,135	-0.04%
2023/12/15	4	72.65	1	72.00	71.70	3	2,125	0.14%
2023/12/14	1	72.20	0	0.00	72.00	1	2,121	0.05%
2023/12/13	0.1	70.50	0	0.00	70.50	0.1	2,104	0.00%
2023/12/11	0	71.00	0	0.00	70.90	0	2,107	0.00%
2023/12/08	0	71.00	1.3	70.80	70.50	-1.3	2,103	-0.06%
2023/12/07	0.1	71.20	0.3	72.53	70.50	-0.2	2,093	-0.01%
2023/12/06	2	72.20	0	0.00	72.20	2	2,076	0.10%
2023/12/05	1	72.20	0	0.00	72.80	1	2,067	0.05%
2023/12/04	6	75.00	7	74.17	73.20	-1	2,031	-0.05%
2023/12/01	12	76.82	11	76.66	76.20	1	1,958	0.05%
2023/11/30	4	77.22	7.1	76.22	76.90	-3.1	1,833	-0.17%
2023/11/29	3	71.29	0	0.00	71.00	3	1,548	0.20%
2023/11/28	1	68.30	1	67.80	68.50	0	1,505	0.00%
2023/11/27	0.1	68.60	1	68.50	67.80	-1	1,508	-0.06%
2023/11/22	2	68.55	1	68.00	68.70	1	1,492	0.07%
2023/11/21	0	0.00	2	68.20	68.60	-2	1,496	-0.13%
2023/11/20	0	0.00	0.1	67.50	67.80	-0.1	1,523	-0.01%
2023/11/16	1.1	66.32	0	0.00	66.40	1.1	1,584	0.07%
2023/11/15	7	67.07	5	67.50	66.90	2	1,628	0.12%
2023/11/14	0	0.00	1	66.20	67.10	-1	1,653	-0.06%
2023/11/13	13	66.78	0	0.00	66.70	13	1,691	0.77%
2023/11/10	4.1	66.12	0	0.00	66.20	4.1	1,718	0.24%
2023/11/09	8.4	66.79	27.1	66.94	67.00	-18.7	1,703	-1.10%
2023/11/08	1.1	71.79	0	0.00	71.50	1.1	1,636	0.06%
2023/11/07	22.1	72.17	0	0.00	71.90	22.1	1,640	1.35%
2023/11/06	1.2	72.23	2.1	72.41	72.40	-0.9	1,649	-0.05%
2023/11/03	2	71.20	0	0.00	71.20	2	1,626	0.12%
2023/11/02	0	0.00	1	69.80	69.80	-1	1,635	-0.06%
2023/11/01	0	0.00	1	67.90	68.00	-1	1,638	-0.06%
2023/10/31	2	68.61	6	68.68	68.00	-4	1,648	-0.24%
2023/10/30	1	69.40	1	69.50	69.50	0	1,703	0.00%
2023/10/27	1.1	68.72	0	68.70	68.50	1	1,733	0.06%
2023/10/26	2	69.45	0	0.00	69.00	2	1,771	0.11%
2023/10/25	0	71.00	0	0.00	71.10	0	1,822	0.00%
2023/10/24	2	69.20	2	69.10	69.30	0	1,845	0.00%
2023/10/23	13	70.55	12	70.14	69.20	1	1,903	0.05%
2023/10/18	1	69.90	0	0.00	69.60	1	1,884	0.05%
2023/10/16	1	72.90	0	0.00	71.70	1	1,883	0.05%
2023/10/13	0	0.00	2	72.40	72.50	-2	1,843	-0.11%
2023/10/12	8	71.86	3	72.07	72.40	5	1,870	0.27%
2023/10/11	3	71.47	8.2	71.69	71.80	-5.2	1,896	-0.27%
2023/10/06	0	68.60	0	0.00	68.50	0	1,835	0.00%
2023/10/05	2	68.30	0	0.00	68.60	2	1,847	0.11%
2023/10/04	0	67.70	0	0.00	67.70	0	1,859	0.00%
2023/09/27	5	65.20	5	65.70	65.60	0	2,007	0.00%
2023/09/21	0	67.30	0	0.00	67.60	0	2,252	0.00%
2023/09/12	0	0.00	2	68.10	67.90	-2	2,299	-0.09%
2023/09/11	3	67.24	0	67.90	67.00	3	2,312	0.13%
2023/09/06	0.1	70.60	0	0.00	70.20	0.1	2,397	0.00%
2023/09/05	0	0.00	3	71.03	71.30	-3	2,475	-0.12%
2023/09/04	0	70.30	0	0.00	70.40	0	2,587	0.00%
2023/08/29	2	67.70	0	0.00	68.80	2	2,646	0.08%
2023/08/28	3	69.30	4	68.40	68.50	-1	2,659	-0.04%
2023/08/24	3	70.97	3	70.40	69.80	0	2,678	0.00%
2023/08/22	1.1	66.92	0	0.00	66.80	1.1	2,645	0.04%
2023/08/21	0.1	67.30	0	0.00	67.50	0.1	2,645	0.00%
2023/08/18	2.1	69.19	0	0.00	68.10	2.1	2,616	0.08%
2023/08/17	1	67.00	0	0.00	69.30	1	2,630	0.04%
2023/08/16	1.1	67.51	0	0.00	67.80	1.1	2,602	0.04%
2023/08/15	1	68.50	1	69.00	68.80	0	2,610	0.00%
2023/08/14	1.1	67.33	0	0.00	67.50	1.1	2,622	0.04%
2023/08/11	0	0.00	29	70.10	69.50	-29	2,636	-1.10%
2023/08/10	6	70.02	0	0.00	69.90	6	2,644	0.23%
2023/08/07	0.1	72.50	0.7	72.52	72.30	-0.6	2,699	-0.02%
2023/08/04	1	72.10	0	0.00	72.50	1	2,707	0.04%
2023/08/02	3.1	72.62	4	73.30	71.80	-0.9	2,700	-0.03%
2023/08/01	0.1	75.90	0	0.00	74.60	0.1	2,646	0.00%
2023/07/28	0.1	75.70	2	77.05	77.80	-2	2,611	-0.07%
2023/07/27	12	73.92	1	74.00	74.00	11	2,575	0.43%
2023/07/26	20	73.39	0	0.00	73.00	20	2,553	0.78%
2023/07/25	0.1	76.10	0	0.00	75.80	0.1	2,507	0.00%
2023/07/24	1	76.50	1	76.40	76.40	0	2,490	0.00%
2023/07/21	0	77.90	1	77.80	77.70	-1	2,501	-0.04%
2023/07/19	10	80.80	1	79.70	79.30	9	2,573	0.35%
2023/07/18	1	80.80	1	80.30	79.90	0	2,619	0.00%
2023/07/17	0	0.00	0.1	80.30	81.40	-0.1	2,644	0.00%
2023/07/14	5	82.02	2	81.60	80.60	3	2,667	0.11%
2023/07/13	2	81.70	3	81.07	81.70	-1	2,679	-0.04%
2023/07/07	1	79.58	1	79.30	79.40	0	2,792	0.00%
2023/07/06	1	81.60	0	0.00	81.40	1	2,779	0.04%
2023/07/05	1	83.50	1	84.30	82.70	0	2,773	0.00%
2023/07/04	1	83.60	6.1	83.73	83.60	-5.1	2,746	-0.18%
2023/07/03	2	83.60	1	83.10	83.00	1	2,782	0.04%
2023/06/30	31	83.67	2	83.20	83.10	29	2,755	1.05%
2023/06/29	2	80.00	0	0.00	80.50	2	2,662	0.08%
2023/06/27	2	78.70	1	77.70	77.70	1	2,761	0.04%
2023/06/26	0	78.80	1	78.40	79.00	-1	2,786	-0.03%
2023/06/21	4.1	79.90	5	79.90	80.00	-0.9	2,870	-0.03%
2023/06/20	4.1	80.30	5	80.30	80.20	-0.9	2,945	-0.03%
2023/06/16	1	81.20	0	0.00	81.00	1	3,201	0.03%
2023/06/13	0.1	82.67	0	0.00	82.60	0.1	3,785	0.00%
2023/06/12	1	82.00	0	0.00	81.10	1	3,787	0.03%
2023/06/09	12	82.86	11	82.84	82.90	1	3,772	0.03%
2023/06/08	13	80.42	6	79.90	79.90	7	3,723	0.19%
2023/06/07	0	0.00	11	81.49	81.40	-11	3,640	-0.30%
2023/06/06	1	80.70	0	0.00	81.10	1	3,665	0.03%
2023/06/05	11	81.11	1	81.00	80.80	10	3,718	0.27%
2023/06/01	10	80.10	0	0.00	80.00	10	3,824	0.26%
2023/05/31	0	80.90	1	80.60	81.10	-1	3,813	-0.02%
2023/05/26	1	82.00	1	80.60	80.50	0	3,819	0.00%
2023/05/25	1	81.30	1	81.70	81.60	0	3,812	0.00%
2023/05/24	1	80.60	0	0.00	80.90	1	3,881	0.03%
2023/05/23	8	81.20	0	0.00	81.60	8	3,882	0.21%
2023/05/22	0	80.10	0	0.00	80.20	0	3,859	0.00%
2023/05/19	0	79.90	0	0.00	79.70	0	3,857	0.00%
2023/05/18	1	79.50	1	79.00	79.20	0	3,859	0.00%
2023/05/17	1	78.90	0	0.00	78.90	1	3,875	0.03%
2023/05/16	0	0.00	10	77.60	78.10	-10	3,902	-0.26%
2023/05/15	0	76.36	5	75.80	75.70	-5	3,910	-0.13%
2023/05/12	1	77.90	2	77.70	76.90	-1	3,958	-0.03%
2023/05/11	1	77.90	2	77.70	77.30	-1	4,023	-0.02%
2023/05/10	5	78.20	0	0.00	79.10	5	4,257	0.12%
2023/05/09	1	79.31	1	79.80	79.20	0	4,261	0.00%
2023/05/08	1	80.00	0	0.00	79.80	1	4,284	0.02%
2023/05/05	0	80.40	0	0.00	80.60	0	4,316	0.00%
2023/05/03	0.1	80.78	0	0.00	79.70	0.1	4,532	0.00%
2023/05/02	3	81.63	2	81.15	81.80	1	4,582	0.02%
2023/04/28	7	79.77	1	80.60	80.00	6	4,687	0.13%
2023/04/27	1	79.50	1	80.10	79.50	0	4,742	0.00%
2023/04/26	1	77.92	1	78.70	79.40	0	4,999	0.00%
2023/04/25	13.1	78.50	2	78.30	78.40	11.1	5,247	0.21%
2023/04/24	1	82.60	1	82.30	82.50	0	5,299	0.00%
2023/04/21	2.1	83.73	2	84.10	82.30	0.1	5,591	0.00%
2023/04/20	8	84.00	2	84.30	83.70	6	5,675	0.11%
2023/04/19	1	84.02	0	0.00	83.60	1	5,876	0.02%
2023/04/18	2	85.50	4	86.00	85.20	-2	5,991	-0.03%
2023/04/17	2	88.70	5	87.40	87.40	-3	6,045	-0.05%
2023/04/14	0	88.50	0	0.00	88.20	0	6,108	0.00%
2023/04/13	4	89.35	3	88.70	88.20	1	6,186	0.02%
2023/04/12	3	92.10	0	0.00	92.10	3	6,168	0.05%
2023/04/11	3	92.23	6	94.00	93.50	-3	6,215	-0.05%
2023/04/07	2	93.15	2	93.11	93.10	0	6,410	0.00%
2023/04/06	11	93.55	6.4	94.29	92.90	4.7	6,415	0.07%
2023/03/31	6	91.85	1	92.60	92.50	5	6,384	0.08%
2023/03/30	3	91.50	1	92.00	91.50	2	6,389	0.03%
2023/03/29	4	93.43	5.2	92.39	91.60	-1.1	6,450	-0.02%
2023/03/28	0	0.00	0	93.00	93.50	0	6,521	0.00%
2023/03/27	2	96.65	0	96.00	95.90	2	6,501	0.03%
2023/03/24	2	97.25	1	97.60	96.00	1	6,511	0.02%
2023/03/23	1	96.60	2	96.89	96.60	-1	6,468	-0.02%
2023/03/22	1	97.09	5.1	96.95	96.90	-4.1	6,488	-0.06%
2023/03/21	5	95.50	4	96.11	95.40	1	6,506	0.01%
2023/03/20	6	92.11	23.1	91.43	94.60	-17.1	6,455	-0.27%
2023/03/17	7	88.04	5.1	88.68	88.80	1.9	6,394	0.03%
2023/03/16	0	86.00	46.1	86.06	86.10	-46.1	6,350	-0.73%
2023/03/15	1	84.50	1	83.00	84.40	0	6,433	0.00%
2023/03/14	0.1	82.59	0	0.00	82.10	0.1	6,608	0.00%
2023/03/13	1	82.03	0	0.00	83.10	1	6,751	0.02%
2023/03/10	4	84.33	1	85.40	84.20	3	6,986	0.04%
2023/03/09	2	86.65	1	86.60	86.00	1	7,407	0.01%
2023/03/08	4	86.75	1	86.30	87.00	3	7,551	0.04%
2023/03/07	1	85.00	2	86.15	87.00	-1	7,808	-0.01%
2023/03/06	4	84.63	6	84.93	84.90	-2	7,967	-0.02%
2023/03/03	1	83.30	0	0.00	82.90	1	8,043	0.01%
2023/03/02	1	82.40	0	0.00	82.40	1	8,226	0.01%
2023/03/01	0	82.00	2	82.05	83.10	-2	8,613	-0.02%
2023/02/24	1	83.29	2	82.47	82.60	-1	8,757	-0.01%
2023/02/23	2	83.10	3	82.83	83.30	-1	8,841	-0.01%
2023/02/22	7.1	83.35	14	82.43	82.50	-7	8,948	-0.08%
2023/02/21	0	86.00	3	85.70	85.60	-3	9,042	-0.03%
2023/02/20	0	87.20	3	86.50	86.50	-3	9,270	-0.03%
2023/02/17	2	86.65	1	86.60	86.80	1	9,578	0.01%
2023/02/16	2	86.20	4	87.00	87.10	-2	9,665	-0.02%
2023/02/15	1	84.20	4	84.70	85.50	-3	9,951	-0.03%
2023/02/14	3	84.37	7	84.47	84.20	-4	10,344	-0.04%
2023/02/13	2.1	85.45	2	85.40	85.10	0.1	10,481	0.00%
2023/02/10	3	86.20	0	0.00	85.70	3	10,540	0.03%
2023/02/09	8	85.07	10	86.20	87.40	-2	10,678	-0.02%
2023/02/08	25.1	85.93	15.1	86.07	86.00	10.1	10,680	0.09%
2023/02/07	1	89.40	7	88.89	89.40	-6	10,503	-0.06%
2023/02/06	1	89.40	0	0.00	88.80	1	10,530	0.01%
2023/02/03	6	90.65	1	90.70	90.00	5	10,621	0.05%
2023/02/02	5	91.44	4	92.48	91.80	1	10,634	0.01%
2023/02/01	5	90.96	1	92.00	91.00	4	10,554	0.04%
2023/01/31	5	91.44	0	0.00	91.70	5	10,600	0.05%
2023/01/30	0	0.00	2.1	91.02	91.80	-2.1	10,593	-0.02%
2023/01/16	3	89.07	1.1	91.91	89.70	1.9	10,549	0.02%
2023/01/13	5	90.16	13	90.23	90.80	-8	10,314	-0.08%
2023/01/12	13	89.44	11	87.78	88.20	2	10,081	0.02%
2023/01/11	7	89.03	8.1	89.14	89.40	-1.1	10,013	-0.01%
2023/01/10	2	87.65	6	87.70	86.00	-4	9,861	-0.04%
2023/01/09	12	88.93	6	89.83	90.20	6	9,800	0.06%
2023/01/06	2	89.25	3	89.13	88.00	-1	9,627	-0.01%
2023/01/05	5.1	88.89	5	87.62	87.00	0.1	9,544	0.00%
2023/01/04	2	87.70	2.1	88.29	89.00	-0.1	9,505	0.00%
2023/01/03	5.1	86.93	7	87.21	87.50	-1.9	9,496	-0.02%
2022/12/30	1.1	86.79	0	0.00	84.70	1.1	9,586	0.01%
2022/12/28	2	86.10	3.1	85.78	84.40	-1.1	9,908	-0.01%
2022/12/27	1	87.70	3	86.53	88.20	-2	9,889	-0.02%
2022/12/23	0	84.60	0	0.00	86.30	0	10,004	0.00%
2022/12/22	0.2	85.19	0	0.00	85.50	0.2	10,141	0.00%
2022/12/21	1.4	86.38	0.1	87.10	85.70	1.3	10,173	0.01%
2022/12/20	4	90.10	7	88.09	85.80	-3	10,097	-0.03%
2022/12/19	1	88.50	1.2	89.84	90.20	-0.2	10,007	0.00%
2022/12/16	2.4	89.44	1	90.00	90.00	1.4	9,957	0.01%
2022/12/15	1.1	91.34	0	0.00	90.80	1.1	9,923	0.01%
2022/12/14	4	91.25	4	90.15	91.50	0	9,882	0.00%
2022/12/13	0.2	89.60	8	88.60	89.10	-7.8	9,783	-0.08%
2022/12/12	2	93.50	0	0.00	91.20	2	9,667	0.02%
2022/12/09	6	92.22	8	92.40	92.70	-2	9,562	-0.02%
2022/12/08	9	92.47	5.1	92.87	93.50	3.9	9,341	0.04%
2022/12/07	7	94.47	9.1	93.38	92.60	-2	9,217	-0.02%
2022/12/06	12	96.06	17.1	97.04	95.80	-5.1	9,039	-0.06%
2022/12/05	10	97.10	1	96.00	97.10	9	8,863	0.10%
2022/12/02	6	94.42	7	95.14	95.70	-1	8,733	-0.01%
2022/12/01	41	92.82	41.1	93.26	92.20	-0.1	8,478	0.00%
2022/11/30	1.1	86.05	1	85.90	86.90	0.1	8,058	0.00%
2022/11/29	27	84.10	3	84.67	85.40	24	7,899	0.30%
2022/11/28	9	82.89	28	83.87	83.20	-19	7,584	-0.25%
2022/11/25	10	79.86	10	79.90	79.80	0	7,371	0.00%
2022/11/24	45	79.73	3.1	79.11	79.70	41.9	7,228	0.58%
2022/11/23	10	77.06	58	79.76	80.00	-48	7,046	-0.68%
2022/11/22	19	73.56	10	74.08	73.30	9	6,665	0.14%
2022/11/21	3	73.00	3	73.40	73.40	0	6,521	0.00%
2022/11/18	21	73.34	1	73.60	72.00	20	6,434	0.31%
2022/11/17	18	73.07	58	71.39	73.40	-40	6,329	-0.63%
2022/11/16	10	70.45	11.2	69.40	70.80	-1.2	6,197	-0.02%
2022/11/15	41	69.48	31.3	70.19	69.90	9.7	5,976	0.16%
2022/11/14	13	67.18	3	67.10	67.30	10	5,673	0.18%
2022/11/11	9	68.90	8.3	67.46	67.20	0.7	5,581	0.01%
2022/11/10	15	65.53	19	65.33	66.00	-4	5,267	-0.08%
2022/11/09	8	63.58	51	65.10	65.20	-43	4,856	-0.89%
2022/11/08	6	60.67	15.1	60.61	59.30	-9.1	4,684	-0.19%
2022/11/07	18.1	59.90	2	59.95	59.40	16.1	4,629	0.35%
2022/11/04	14	62.02	15	62.05	63.40	-1	4,495	-0.02%
2022/11/03	5	61.10	6	60.00	61.40	-1	4,377	-0.02%
2022/11/01	4	60.70	0	0.00	59.40	4	4,280	0.09%
2022/10/31	1	59.30	1	58.80	59.00	0	4,194	0.00%
2022/10/28	0.1	56.80	0	0.00	56.80	0.1	4,148	0.00%
2022/10/27	7	57.74	10.1	58.09	59.70	-3.1	4,078	-0.07%
2022/10/26	2	55.95	4	55.88	55.60	-2	3,956	-0.05%
2022/10/25	13	55.03	13	55.40	55.20	0	3,886	0.00%
2022/10/24	27	56.23	25	54.77	54.70	2	3,840	0.05%
2022/10/21	10	54.00	0	0.00	53.10	10	3,778	0.26%
2022/10/20	1.1	55.07	0	0.00	54.80	1.1	3,781	0.03%
2022/10/19	2	55.65	4	56.25	55.40	-2	3,766	-0.05%
2022/10/18	6.1	56.17	6	57.12	55.10	0.1	3,721	0.00%
2022/10/17	5.1	53.32	7	53.36	55.20	-2	3,605	-0.05%
2022/10/14	5	52.90	1	54.60	55.10	4	3,567	0.11%
2022/10/13	16.2	51.45	16	51.57	50.10	0.1	3,540	0.00%
2022/10/12	15.1	54.83	4	55.35	53.90	11.1	3,454	0.32%
2022/10/11	19.1	56.52	5	56.78	55.70	14	3,414	0.41%
2022/10/07	14	61.08	11	61.37	61.50	3	3,430	0.09%
2022/10/06	45	61.14	15.2	61.75	63.00	29.8	3,342	0.89%
2022/10/05	1.2	56.95	29	59.38	60.20	-27.8	3,052	-0.91%
2022/10/04	9	54.36	3	54.57	54.80	6	2,945	0.20%
2022/10/03	10.1	54.00	0	0.00	54.00	10.1	2,846	0.35%
2022/09/30	21	54.15	22	54.60	55.20	-1	2,844	-0.03%
2022/09/29	9.1	56.87	5.1	57.60	56.00	4	2,759	0.14%
2022/09/28	4	64.17	1	62.20	62.10	3	2,629	0.12%
2022/09/27	2	68.10	0	68.00	69.00	2	2,632	0.08%
2022/09/26	0	0.00	1	68.00	67.40	-1	2,682	-0.04%
2022/09/22	4	70.28	16	72.38	72.30	-12	2,827	-0.42%
2022/09/20	18	74.43	3	74.20	74.50	15	2,890	0.52%
2022/09/19	1	73.00	19	73.41	72.70	-18	2,946	-0.61%
2022/09/16	18	73.70	0	0.00	73.70	18	2,972	0.61%
2022/09/15	0	0.00	1	74.30	73.70	-1	3,056	-0.03%
2022/09/14	2	73.40	0	0.00	74.30	2	3,181	0.06%
2022/09/08	0	0.00	8	71.38	71.80	-8	3,289	-0.24%
2022/09/07	5	67.66	3	68.43	67.60	2	3,408	0.06%
2022/09/06	4.1	71.06	2	70.55	69.50	2.1	3,537	0.06%
2022/09/05	0	72.20	3	72.20	71.90	-3	3,587	-0.08%
2022/09/02	1.1	73.96	0	0.00	73.30	1.1	3,665	0.03%
2022/08/31	3	74.00	3	74.83	75.50	0	3,747	0.00%
2022/08/26	0	0.00	6	75.70	75.50	-6	3,813	-0.16%
2022/08/25	0	0.00	1	74.30	74.90	-1	3,848	-0.03%
2022/08/24	4	73.53	1	74.30	72.90	3	3,982	0.08%
2022/08/23	5	74.44	2	73.75	73.60	3	4,106	0.07%
2022/08/22	1	77.60	0	0.00	76.70	1	4,233	0.02%
2022/08/19	1	78.00	0	0.00	77.60	1	4,308	0.02%
2022/08/18	0	0.00	3	77.50	77.10	-3	4,424	-0.07%
2022/08/17	3	76.00	1	75.50	76.60	2	4,522	0.04%
2022/08/16	1	79.00	3	78.79	78.00	-2	4,583	-0.04%
2022/08/12	3	78.00	0	0.00	76.80	3	4,690	0.06%
2022/08/11	3	77.00	3	77.77	78.20	0	4,797	0.00%
2022/08/08	1	74.50	0	0.00	74.70	1	5,030	0.02%
2022/08/05	1	73.40	4	75.10	75.20	-3	5,100	-0.06%
2022/08/03	5	70.90	0	0.00	71.30	5	5,399	0.09%
2022/08/02	1	72.21	0	0.00	72.30	1	5,480	0.02%
2022/08/01	3	74.00	0	0.00	74.00	3	5,523	0.05%
2022/07/29	0	0.00	4	76.00	75.30	-4	5,539	-0.07%
2022/07/27	1	73.60	6	74.40	74.80	-5	5,569	-0.09%
2022/07/26	1	73.70	2	73.75	73.50	-1	5,613	-0.02%
2022/07/25	1	75.00	1	75.50	75.90	0	5,631	0.00%
2022/07/22	1	77.20	2	76.60	76.70	-1	5,673	-0.02%
2022/07/21	3	75.67	2	75.60	76.60	1	5,729	0.02%
2022/07/20	0	0.00	5	75.18	73.70	-5	5,735	-0.09%
2022/07/19	0	0.00	1	73.10	73.00	-1	5,774	-0.02%
2022/07/18	3	73.43	1	73.60	73.70	2	5,829	0.03%
2022/07/15	3.1	72.53	0	0.00	73.80	3.1	5,813	0.05%
2022/07/14	11	68.95	1	69.07	72.10	10	5,742	0.17%
2022/07/12	0	64.23	15	63.32	63.60	-15	5,791	-0.26%
2022/07/11	0	0.00	2	67.40	67.30	-2	5,889	-0.03%
2022/07/08	4	67.00	5	68.04	67.80	-1	5,906	-0.02%
2022/07/07	2	64.31	1	64.10	65.00	1	5,850	0.02%
2022/07/06	0	0.00	1	65.20	64.20	-1	5,826	-0.02%
2022/07/05	4	64.95	2	65.00	66.60	2	5,881	0.03%
2022/07/04	21	67.41	0	0.00	65.90	21	5,860	0.36%
2022/07/01	3.1	69.30	2	67.30	67.00	1.1	5,846	0.02%
2022/06/30	6	72.44	2	72.85	72.90	4	5,781	0.07%
2022/06/29	1.1	75.67	0	0.00	75.70	1.1	5,942	0.02%
2022/06/28	0.1	79.30	1	77.90	79.20	-1	6,026	-0.02%
2022/06/24	1	76.50	0	0.00	76.40	1	6,162	0.02%
2022/06/23	2	78.90	1	77.00	77.00	1	6,159	0.02%
2022/06/22	13.1	80.14	3	84.60	79.80	10.1	6,105	0.17%
2022/06/21	3	88.77	0	0.00	88.60	3	5,993	0.05%
2022/06/20	6	89.25	1	88.50	87.10	5	5,970	0.08%
2022/06/17	3	88.47	9	90.39	91.00	-6	5,916	-0.10%
2022/06/16	4	92.73	1	94.20	90.40	3	5,823	0.05%
2022/06/15	6	94.97	16.1	94.88	94.60	-10.1	5,699	-0.18%
2022/06/14	5	92.34	1	92.80	93.10	4	5,619	0.07%
2022/06/13	9	94.47	24	94.72	93.40	-15	5,567	-0.27%
2022/06/10	1	92.50	3.4	93.10	93.90	-2.4	5,505	-0.04%
2022/06/09	1.5	91.90	1.5	92.63	93.00	0	5,493	0.00%
2022/06/07	1	90.60	1	91.00	91.50	0	5,531	0.00%
2022/06/06	0.5	91.00	3	92.10	91.90	-2.5	5,594	-0.04%
2022/06/02	0	0.00	1	92.40	92.20	-1	5,741	-0.02%
2022/06/01	9	93.18	20	93.87	93.20	-11	5,905	-0.19%
2022/05/31	3	93.13	3	93.63	93.90	0	5,802	0.00%
2022/05/30	30.5	91.75	35	91.50	91.10	-4.5	5,707	-0.08%
2022/05/27	1	89.00	2	88.80	88.50	-1	5,556	-0.02%
2022/05/26	0	0.00	1	88.00	87.30	-1	5,496	-0.02%
2022/05/25	8	85.65	6	85.53	86.30	2	5,420	0.04%
2022/05/24	2	84.40	2	83.95	83.80	0	5,415	0.00%
2022/05/23	4	83.93	2.1	84.21	83.60	1.9	5,388	0.03%
2022/05/20	4	85.90	3	84.57	84.20	1	5,474	0.02%
2022/05/19	2	83.55	2	84.15	85.50	0	5,432	0.00%
2022/05/18	8	83.14	11	83.63	83.50	-3	5,408	-0.06%
2022/05/17	6	79.10	1	81.10	81.00	5	5,653	0.09%
2022/05/16	4	82.15	6	80.47	79.60	-2	5,947	-0.03%
2022/05/13	10	80.00	10	81.10	81.00	0	5,981	0.00%
2022/05/12	14	80.67	1	79.40	78.70	13	6,012	0.22%
2022/05/11	10	80.20	50	79.92	80.30	-40	6,076	-0.66%
2022/05/10	5	73.64	5.1	75.09	77.80	-0.1	6,048	0.00%
2022/05/09	0	74.50	0	0.00	74.20	0	6,119	0.00%
2022/05/06	1	75.21	1	76.20	76.70	0	6,147	0.00%
2022/05/05	22	77.60	0	77.60	77.40	22	6,239	0.35%
2022/05/04	1	76.60	2	76.40	76.40	-1	6,346	-0.02%
2022/05/03	24	75.36	10.2	75.90	75.70	13.8	6,439	0.21%
2022/04/29	2	73.80	2	74.30	74.00	0	6,532	0.00%
2022/04/28	11	72.99	10	73.55	73.60	1	6,651	0.02%
2022/04/27	2.1	71.12	3	71.73	73.00	-1	6,763	-0.01%
2022/04/25	4.1	74.83	7	75.89	74.50	-2.9	7,506	-0.04%
2022/04/22	6	79.55	1	79.10	79.20	5	7,569	0.07%
2022/04/21	0	0.00	1	81.80	82.10	-1	7,655	-0.01%
2022/04/20	3	81.57	3.1	81.57	81.60	-0.1	7,659	0.00%
2022/04/19	2	81.40	0	0.00	81.20	2	7,711	0.03%
2022/04/18	8.1	82.22	2	81.80	81.80	6.1	7,757	0.08%
2022/04/15	8	85.64	2	85.15	85.10	6	7,752	0.08%
2022/04/14	2	89.05	1	91.70	89.80	1	7,772	0.01%
2022/04/12	3	90.57	5	90.52	90.70	-2	7,958	-0.03%
2022/04/11	17	92.54	6	93.77	91.50	11	8,225	0.13%
2022/04/08	1	95.11	1.1	95.64	96.00	-0.1	8,444	0.00%
2022/04/07	2	94.90	5	95.42	94.00	-3	9,352	-0.03%
2022/04/06	6	95.95	5	97.00	96.50	1	9,393	0.01%
2022/04/01	7	97.52	5	97.76	97.00	2	9,483	0.02%
2022/03/31	9	97.61	4	97.70	96.90	5	9,499	0.05%
2022/03/30	9.1	96.67	2.1	96.82	96.70	7	9,423	0.07%
2022/03/29	1	93.01	58	93.15	93.50	-57	9,371	-0.61%
2022/03/28	1	92.30	1	90.60	92.60	0	9,488	0.00%
2022/03/25	0	0.00	2	91.90	91.30	-2	9,535	-0.02%
2022/03/24	2	92.55	1	93.00	92.70	1	9,568	0.01%
2022/03/23	1	95.00	0	0.00	94.00	1	9,633	0.01%
2022/03/21	1	94.70	0	0.00	94.00	1	9,945	0.01%
2022/03/18	0	0.00	17	93.95	94.00	-17	10,199	-0.17%
2022/03/17	2	92.05	3	93.17	93.20	-1	10,610	-0.01%
2022/03/16	0	0.00	3	91.70	90.10	-3	10,825	-0.03%
2022/03/15	2	91.45	4	90.60	90.20	-2	11,126	-0.02%
2022/03/14	1	92.40	0	0.00	92.10	1	11,667	0.01%
2022/03/11	1	90.80	1	91.30	91.40	0	12,871	0.00%
2022/03/10	3	91.37	1	91.10	91.90	2	13,691	0.01%
2022/03/09	3.1	86.74	1	86.80	88.10	2.1	14,495	0.01%
2022/03/08	6.1	86.56	7	85.57	84.50	-0.9	14,585	-0.01%
2022/03/07	28.1	92.64	3.2	91.44	89.90	24.9	14,547	0.17%
2022/03/04	2	98.50	9	98.64	98.30	-7	14,706	-0.05%
2022/03/03	3	101.67	3	100.50	99.90	0	14,954	0.00%
2022/03/02	2	99.15	5	99.22	99.40	-3	15,200	-0.02%
2022/03/01	7	99.57	7	99.89	99.50	0	15,538	0.00%
2022/02/25	10	98.78	13	99.11	98.00	-3	15,753	-0.02%
2022/02/24	10	98.71	6	98.62	97.00	4	16,040	0.02%
2022/02/23	1	100.50	0	0.00	100.50	1	16,465	0.01%
2022/02/22	11	98.88	6	98.93	99.10	5	17,701	0.03%
2022/02/21	5.3	101.43	5	101.90	101.50	0.3	17,998	0.00%
2022/02/18	4	102.75	7	102.50	103.00	-3	18,520	-0.02%
2022/02/17	22	106.05	50	106.72	103.00	-28	19,553	-0.14%
2022/02/16	22	106.00	20.5	103.98	104.50	1.5	20,167	0.01%
2022/02/15	60	100.34	56	100.10	99.90	4	20,186	0.02%
2022/02/14	16.3	100.37	12.1	100.38	99.40	4.2	20,282	0.02%
2022/02/11	8	102.56	6	103.08	103.50	2	20,401	0.01%
2022/02/10	0	0.00	6	102.08	104.00	-6	20,671	-0.03%
2022/02/09	7	102.79	6	102.50	101.50	1	20,938	0.00%
2022/02/08	1	100.00	5	100.90	101.50	-4	21,134	-0.02%
2022/02/07	1	100.00	7	99.57	100.50	-6	21,540	-0.03%
2022/01/26	13	97.59	12	99.06	96.50	1	21,844	0.00%
2022/01/25	6	99.62	5	100.18	97.70	1	22,373	0.00%
2022/01/24	21	100.12	8	100.39	101.00	13	22,427	0.06%
2022/01/21	3	101.99	7	102.57	99.80	-4	22,293	-0.02%
2022/01/20	2	103.25	4	103.88	105.50	-2	22,233	-0.01%
2022/01/19	79	105.92	80	106.44	102.50	-1	22,146	0.00%
2022/01/18	14	104.00	21	103.55	104.50	-7	21,613	-0.03%
2022/01/17	15	100.24	37	100.64	101.00	-22	21,397	-0.10%
2022/01/14	6	94.92	5	95.43	97.50	1	21,306	0.00%
2022/01/13	35	96.47	1	96.50	97.30	34	21,239	0.16%
2022/01/12	10	98.08	3	97.47	97.20	7	21,277	0.03%
2022/01/11	7.1	97.50	1	96.70	96.70	6.1	21,336	0.03%
2022/01/10	10	99.46	21	98.68	99.70	-11	21,267	-0.05%
2022/01/07	6	96.77	1.1	96.95	98.40	5	21,296	0.02%
2022/01/06	3.1	101.48	3	100.50	100.00	0.1	21,192	0.00%
2022/01/05	3	103.50	3	102.50	102.00	0	21,131	0.00%
2022/01/04	17.1	104.24	3.1	105.94	103.00	14	21,050	0.07%
2022/01/03	13.4	108.46	12	108.88	108.00	1.4	20,803	0.01%
2021/12/30	33.1	108.94	50.2	108.95	108.00	-17.1	20,563	-0.08%
2021/12/29	2.3	104.26	1	104.00	104.00	1.3	19,656	0.01%
2021/12/28	3	103.67	4	103.00	104.00	-1	19,649	-0.01%
2021/12/27	27	103.59	33	103.73	103.50	-6	19,596	-0.03%
2021/12/24	29	99.23	2	100.00	99.00	27	19,414	0.14%
2021/12/23	16	100.69	4	101.75	100.00	12	19,384	0.06%
2021/12/22	8	100.73	13	100.27	99.90	-5	19,302	-0.03%
2021/12/21	8	96.86	3	98.30	98.60	5	19,228	0.03%
2021/12/20	5	97.30	1	96.50	97.00	4	19,192	0.02%
2021/12/17	1	98.50	3	98.07	96.50	-2	19,229	-0.01%
2021/12/16	3	99.17	6	99.52	99.30	-3	19,187	-0.02%
2021/12/15	18	97.12	3	96.73	97.70	15	19,043	0.08%
2021/12/14	18.1	97.83	15	96.60	96.00	3.1	19,087	0.02%
2021/12/13	46	102.54	6	102.42	99.90	40	18,891	0.21%
2021/12/10	57	106.67	12	107.46	107.00	45	18,615	0.24%
2021/12/09	29	109.09	20	108.15	107.50	9	18,489	0.05%
2021/12/08	43	110.86	60.4	110.54	112.00	-17.4	18,344	-0.09%
2021/12/07	58	111.41	31	112.48	107.00	27	17,874	0.15%
2021/12/06	134	109.93	90	110.13	109.50	44	16,748	0.26%	大買/
2021/12/03	31	107.69	106	108.72	109.50	-75	16,041	-0.47%	大賣/
2021/12/02	10	100.85	1	100.00	99.60	9	15,372	0.06%
2021/12/01	9	100.91	3	100.50	102.50	6	15,381	0.04%
2021/11/30	19	100.78	16	101.00	101.00	3	15,444	0.02%
2021/11/29	4	95.20	5	96.78	97.50	-1	15,212	-0.01%
2021/11/26	46	98.37	97	99.82	98.10	-51	15,055	-0.34%
2021/11/25	48.1	100.64	16	99.96	97.60	32.1	14,969	0.21%
2021/11/24	13	102.19	14	101.32	100.50	-1	14,943	-0.01%
2021/11/23	13	105.54	8	106.69	103.00	5	15,431	0.03%
2021/11/22	63	107.79	55	106.93	106.00	8	15,499	0.05%
2021/11/19	33.2	107.32	52.7	108.92	110.50	-19.6	15,450	-0.13%
2021/11/18	66.1	102.70	55	104.09	102.50	11.1	14,492	0.08%
2021/11/17	35.1	106.43	21.5	104.41	104.50	13.6	14,358	0.09%
2021/11/16	71	105.92	62.1	106.12	105.50	8.9	13,936	0.06%
2021/11/15	20.1	99.40	78.5	103.15	104.00	-58.4	12,958	-0.45%
2021/11/12	4.1	94.10	15	93.43	94.90	-10.9	12,162	-0.09%
2021/11/11	23.1	90.61	19	89.71	89.20	4.1	11,948	0.03%
2021/11/10	5.3	94.04	25	93.77	92.80	-19.7	11,963	-0.16%
2021/11/09	26.3	94.96	26	94.78	92.50	0.3	11,975	0.00%
2021/11/08	41	93.86	32	94.35	93.70	9	11,748	0.08%
2021/11/05	21.6	91.65	41.1	92.12	92.10	-19.5	11,516	-0.17%
2021/11/04	16.1	90.65	13	91.43	90.30	3.1	11,317	0.03%
2021/11/03	9	88.61	10	88.43	90.00	-1	11,054	-0.01%
2021/11/02	22	87.01	28	88.00	87.60	-6	10,812	-0.06%
2021/11/01	11	82.01	23	81.74	83.00	-12	10,543	-0.11%
2021/10/29	7	79.97	3	79.80	79.80	4	10,530	0.04%
2021/10/28	24	80.89	11	80.22	80.00	13	10,696	0.12%
2021/10/27	0	0.00	1	81.80	82.20	-1	10,770	-0.01%
2021/10/26	16	80.67	16	78.71	78.80	0	11,093	0.00%
2021/10/25	11.1	79.57	1	79.40	80.60	10.1	11,508	0.09%
2021/10/22	2	79.70	5	79.70	79.50	-3	12,129	-0.02%
2021/10/21	4	81.18	2	79.70	79.50	2	12,754	0.02%
2021/10/20	3	80.17	4	80.28	80.80	-1	13,014	-0.01%
2021/10/19	4	80.73	5	80.76	80.80	-1	13,832	-0.01%
2021/10/18	2	77.85	1	76.80	77.00	1	14,492	0.01%
2021/10/15	12	77.92	13	77.15	76.90	-1	15,522	-0.01%
2021/10/14	0	74.50	0	0.00	74.50	0	15,779	0.00%
2021/10/13	0	0.00	2	74.50	73.10	-2	16,007	-0.01%
2021/10/12	4	77.50	4	77.25	76.70	0	16,274	0.00%
2021/10/08	9	78.19	10	77.27	76.90	-1	16,672	-0.01%
2021/10/07	5	77.32	8	77.15	78.00	-3	16,797	-0.02%
2021/10/06	6	74.37	6	73.63	72.70	0	17,065	0.00%
2021/10/05	4	72.90	2	71.83	75.50	2	17,617	0.01%
2021/10/04	5	73.38	5	73.16	71.60	0	17,805	0.00%
2021/10/01	3	75.90	0	0.00	74.50	3	18,286	0.02%
2021/09/29	2	77.37	1	76.80	76.70	1	19,801	0.01%
2021/09/27	2	81.80	2	82.00	82.10	0	20,489	0.00%
2021/09/24	2	82.45	5	82.42	81.80	-3	20,558	-0.01%
2021/09/23	1	81.20	2.1	80.21	80.20	-1.1	20,544	-0.01%
2021/09/22	1	79.90	1	80.20	79.90	0	20,602	0.00%
2021/09/17	4	81.33	2	82.70	82.30	2	20,639	0.01%
2021/09/16	4	80.65	7	80.77	80.90	-3	20,565	-0.01%
2021/09/15	15.2	79.36	12	79.99	79.20	3.2	20,608	0.02%
2021/09/14	15	82.28	10	82.58	82.50	5	20,567	0.02%
2021/09/13	7	85.63	6	82.28	81.90	1	20,575	0.00%
2021/09/09	7	83.44	7	83.69	83.70	0	20,910	0.00%
2021/09/08	1	84.49	2	85.10	83.20	-1	21,005	0.00%
2021/09/07	8	84.99	8	84.11	84.00	0	21,215	0.00%
2021/09/06	7	91.16	14	90.44	89.10	-7	21,506	-0.03%
2021/09/03	23	90.47	10	90.13	89.90	13	21,553	0.06%
2021/09/02	2.2	88.73	7	89.99	88.20	-4.8	21,610	-0.02%
2021/09/01	14	89.87	6	89.62	89.30	8	21,881	0.04%
2021/08/31	42	88.97	38	88.88	89.00	4	22,369	0.02%
2021/08/30	8	90.66	15	90.24	90.70	-7	22,517	-0.03%
2021/08/27	54	90.96	31	90.42	88.10	23	22,294	0.10%
2021/08/26	10	88.83	14	88.75	89.00	-4	21,885	-0.02%
2021/08/25	28.3	87.90	29.4	87.48	87.10	-1.1	21,725	0.00%
2021/08/24	26	84.08	42	83.43	83.50	-16	21,832	-0.07%
2021/08/23	83	81.47	106	81.73	82.10	-23	21,737	-0.11%	大賣/
2021/08/20	3	73.47	6	74.65	74.70	-3	21,865	-0.01%
2021/08/19	1	76.10	1	74.10	73.00	0	22,106	0.00%
2021/08/18	25	74.84	23	71.08	76.20	2	22,884	0.01%
2021/08/17	8	72.81	2	74.45	70.70	6	23,082	0.03%
2021/08/16	8	75.20	8	75.76	75.10	0	23,154	0.00%
2021/08/13	21.1	77.36	36	76.03	75.30	-15	23,147	-0.06%
2021/08/12	24	81.55	9	81.67	80.50	15	23,085	0.06%
2021/08/11	26.1	83.71	16	82.26	81.50	10.1	23,097	0.04%
2021/08/10	11.1	86.31	13	86.67	86.60	-1.9	23,045	-0.01%
2021/08/09	30.2	87.66	17	86.68	86.00	13.2	23,132	0.06%
2021/08/06	13	90.50	8	90.76	90.50	5	23,119	0.02%
2021/08/05	30.1	90.78	35.2	90.84	91.00	-5.1	23,229	-0.02%
2021/08/04	15	97.51	7.5	97.01	96.10	7.5	23,252	0.03%
2021/08/03	7	99.14	7	98.83	98.70	0	23,316	0.00%
2021/08/02	13	99.41	14	98.75	97.80	-1	23,312	0.00%
2021/07/30	18.1	100.84	15.1	101.04	98.50	3	23,388	0.01%
2021/07/29	15.1	98.94	25	99.48	99.90	-9.9	23,203	-0.04%
2021/07/28	59.3	97.75	25	97.64	95.50	34.3	22,890	0.15%
2021/07/27	84.3	109.28	78	110.83	102.00	6.3	22,520	0.03%
2021/07/26	6	110.08	16	111.13	111.50	-10	22,087	-0.05%
2021/07/23	36.5	99.72	115	102.40	101.50	-78.5	21,851	-0.36%	大賣/
2021/07/22	134.2	100.28	84	99.24	95.70	50.2	21,098	0.24%	大買/
2021/07/21	75	96.89	80.8	97.90	99.00	-5.8	20,593	-0.03%
2021/07/20	25.1	92.20	16	92.66	90.00	9	20,185	0.04%
2021/07/19	29.1	93.13	59	93.18	94.00	-30	20,007	-0.15%
2021/07/16	25.1	92.24	12	92.21	92.00	13.1	19,996	0.07%
2021/07/15	20	90.08	30.1	92.59	94.10	-10.1	19,835	-0.05%
2021/07/14	18	87.29	8	88.44	87.80	10	19,608	0.05%
2021/07/13	15.1	89.17	29	88.82	86.70	-14	19,664	-0.07%
2021/07/12	24.2	86.38	222	88.07	86.10	-197.8	19,747	-1.00%	大賣/鉅額交易
2021/07/09	26	90.50	23	90.24	89.60	3	19,452	0.02%
2021/07/08	64	94.88	33.1	93.73	92.70	30.9	19,914	0.16%
2021/07/07	53.1	94.96	49	95.41	94.30	4.1	19,877	0.02%
2021/07/06	81.3	92.68	144.2	93.50	95.00	-62.9	19,908	-0.32%	大賣/
2021/07/05	49.2	89.69	29.2	89.81	89.40	20	19,773	0.10%
2021/07/02	160	83.74	11	85.45	87.00	149	19,626	0.76%	大買/鉅額交易
2021/07/01	54	83.73	5.2	84.00	84.20	48.8	19,762	0.25%
2021/06/30	1	84.20	3	83.87	83.60	-2	20,198	-0.01%
2021/06/29	5	83.70	2	84.49	83.00	3	20,449	0.01%
2021/06/28	5	84.44	7	84.10	84.80	-2	20,762	-0.01%
2021/06/25	4	83.45	4	83.95	83.20	0	21,330	0.00%
2021/06/24	0	0.00	2	83.55	83.80	-2	21,982	-0.01%
2021/06/23	3	84.93	9.1	84.39	84.30	-6.1	22,091	-0.03%
2021/06/22	11	83.47	5	83.08	82.10	6	22,386	0.03%
2021/06/21	46.1	83.65	61	85.37	82.40	-14.9	22,706	-0.07%
2021/06/18	18.1	88.21	34	88.93	87.50	-15.9	23,376	-0.07%
2021/06/17	22	88.26	15	88.61	89.60	7	23,783	0.03%
2021/06/16	95.2	87.92	29	87.64	87.50	66.2	24,229	0.27%
2021/06/15	48	88.60	32	88.89	90.00	16	25,069	0.06%
2021/06/11	18	85.61	29	86.26	84.50	-11	24,995	-0.04%
2021/06/09	5	85.66	6	86.42	85.70	-1	26,625	0.00%
2021/06/08	33	86.32	24	86.81	84.20	9	27,884	0.03%
2021/06/07	11	85.80	129.6	86.89	87.20	-118.6	27,538	-0.43%	大賣/鉅額交易
2021/06/04	11	83.22	11	83.45	83.00	0	27,240	0.00%
2021/06/03	4.6	84.37	18	85.18	84.20	-13.4	27,256	-0.05%
2021/06/02	26.1	82.23	17	81.85	81.80	9.1	27,047	0.03%
2021/06/01	28	86.87	30	86.42	84.40	-2	26,955	-0.01%
2021/05/31	21.1	84.19	24	84.62	84.50	-2.9	26,494	-0.01%
2021/05/28	62	86.28	49.1	85.56	85.00	12.9	26,478	0.05%
2021/05/27	21	82.24	31	83.07	85.20	-10	26,321	-0.04%
2021/05/26	132.1	85.45	20	83.60	81.70	112.1	26,119	0.43%	大買/鉅額交易
2021/05/25	41	79.70	17	81.16	83.10	24	25,501	0.09%
2021/05/24	5	74.30	7	74.86	75.60	-2	25,543	-0.01%
2021/05/21	18	72.99	16	71.70	71.60	2	26,221	0.01%
2021/05/20	8	72.64	2	72.45	71.00	6	26,151	0.02%
2021/05/19	10	71.53	9	71.44	73.60	1	26,804	0.00%
2021/05/18	0	0.00	104	67.79	67.90	-104	27,074	-0.38%	大賣/鉅額交易
2021/05/17	16	63.26	7	66.24	61.80	9	27,495	0.03%
2021/05/14	54	70.80	20	68.55	67.40	34	27,541	0.12%
2021/05/13	73	69.86	44	69.65	69.90	29	27,518	0.11%
2021/05/12	38	69.19	107	69.23	69.00	-69	27,319	-0.25%	大賣/
2021/05/11	4	74.58	13	74.85	73.50	-9	26,957	-0.03%
2021/05/10	27	77.47	26	76.36	76.10	1	26,832	0.00%
2021/05/07	6	77.52	8	77.01	78.60	-2	26,719	-0.01%
2021/05/06	6	74.35	9	72.54	72.50	-3	26,504	-0.01%
2021/05/05	5	76.46	5	76.06	75.00	0	26,402	0.00%
2021/05/04	5	71.20	35	71.92	74.50	-30	26,331	-0.11%
2021/05/03	35	78.68	11	78.90	77.10	24	26,126	0.09%
2021/04/29	0	0.00	1	84.00	83.60	-1	26,020	0.00%
2021/04/28	11	84.91	16	84.62	85.00	-5	25,992	-0.02%
2021/04/27	35	87.06	34	85.35	85.00	1	26,046	0.00%
2021/04/26	77	89.56	21	89.77	87.50	56	25,947	0.22%
2021/04/23	4	84.35	13	85.47	86.00	-9	25,461	-0.04%
2021/04/22	25	84.20	22	84.62	81.80	3	25,531	0.01%
2021/04/21	8	83.11	2	83.80	84.70	6	25,326	0.02%
2021/04/20	11	83.74	14	83.48	82.70	-3	25,279	-0.01%
2021/04/19	12	82.37	11	82.63	81.50	1	25,174	0.00%
2021/04/16	16	86.54	9	84.91	84.20	7	25,001	0.03%
2021/04/15	12	82.69	17	83.30	85.30	-5	24,721	-0.02%
2021/04/14	28	81.01	12	83.51	83.50	16	24,588	0.07%
2021/04/13	10.1	87.06	14.1	88.78	86.70	-4	24,015	-0.02%
2021/04/12	52	89.59	43.5	87.21	84.60	8.5	23,619	0.04%
2021/04/09	147	91.20	71.5	90.80	90.00	75.5	23,075	0.33%	大買/
2021/04/08	20	83.22	100	87.38	87.50	-80	22,332	-0.36%
2021/04/07	20.5	78.54	12	78.61	79.60	8.5	21,988	0.04%
2021/04/06	23	77.05	22	77.23	79.00	1	21,735	0.00%
2021/04/01	16.5	73.52	15	73.45	73.40	1.5	21,552	0.01%
2021/03/31	9	72.16	9	72.19	71.50	0	21,285	0.00%
2021/03/30	46	72.51	27	71.89	70.60	19	20,950	0.09%
2021/03/29	15	68.71	131	67.88	69.80	-116	20,382	-0.57%	大賣/鉅額交易
2021/03/26	38.4	63.48	9.1	63.75	63.50	29.4	19,764	0.15%
2021/03/25	59.1	61.63	25	61.36	62.00	34.1	19,704	0.17%
2021/03/24	14	64.92	71.4	64.63	63.80	-57.4	19,452	-0.30%
2021/03/23	77	64.31	45	64.45	64.60	32	19,161	0.17%
2021/03/22	38	60.22	45	60.28	60.70	-7	18,520	-0.04%
2021/03/19	34	57.05	40	57.63	58.90	-6	18,836	-0.03%
2021/03/18	52	58.96	32.8	59.25	56.80	19.3	18,622	0.10%
2021/03/17	18	55.37	20	55.29	56.00	-2	18,373	-0.01%
2021/03/16	44	55.35	48	55.11	54.10	-4	18,744	-0.02%
2021/03/15	153	55.16	49	55.24	55.50	104	18,995	0.55%	大買/鉅額交易
2021/03/12	59	53.43	107	53.76	54.20	-48	18,246	-0.26%	大賣/
2021/03/11	21	46.35	22	48.31	49.35	-1	16,749	-0.01%
2021/03/10	8	45.14	7	44.91	44.90	1	16,601	0.01%
2021/03/09	8	44.82	21	45.56	44.55	-13	16,781	-0.08%
2021/03/08	3	46.80	7	46.53	45.90	-4	16,999	-0.02%
2021/03/05	9	47.09	8	46.08	46.00	1	17,182	0.01%
2021/03/04	4	47.38	2	47.30	46.20	2	17,292	0.01%
2021/03/03	30	46.88	17	47.26	47.40	13	17,303	0.08%
2021/03/02	59	49.84	40	47.74	47.40	19	17,319	0.11%
2021/02/26	14	49.16	18	49.63	49.65	-4	17,310	-0.02%
2021/02/25	24	51.12	21	51.04	50.80	3	17,602	0.02%
2021/02/24	23	53.26	20	53.20	51.40	3	17,560	0.02%
2021/02/23	53.8	53.72	21	53.20	52.50	32.8	17,379	0.19%
2021/02/22	15	55.20	2	55.40	55.40	13	17,298	0.08%
2021/02/19	12	48.64	28.1	49.31	50.40	-16.1	17,428	-0.09%
2021/02/18	13	44.65	19	45.49	45.90	-6	17,457	-0.03%
2021/02/17	19	43.42	27.1	43.87	44.90	-8.1	17,725	-0.05%
2021/02/05	3	40.20	6.2	40.70	40.85	-3.2	17,177	-0.02%
2021/02/04	23	38.18	23.3	38.67	38.70	-0.3	16,900	0.00%
2021/02/03	9.1	37.14	2	37.25	36.75	7.1	16,723	0.04%
2021/02/02	8.1	37.88	0	0.00	37.70	8.1	16,691	0.05%
2021/02/01	0.1	37.23	0	0.00	37.15	0.1	16,760	0.00%
2021/01/29	10.2	39.74	0	0.00	38.80	10.2	16,701	0.06%
2021/01/27	5.1	40.71	5.1	40.97	40.45	0	16,604	0.00%
2021/01/26	1.1	40.30	0	0.00	40.35	1.1	16,493	0.01%
2021/01/25	2	41.33	3	41.25	41.35	-1	16,416	-0.01%
2021/01/22	0	0.00	2	41.55	41.75	-2	16,309	-0.01%
2021/01/21	1	40.15	8.2	40.86	40.35	-7.2	16,171	-0.04%
2021/01/20	8.2	41.60	13	40.55	40.10	-4.9	16,100	-0.03%
2021/01/19	12	42.15	6	42.24	42.30	6	15,900	0.04%
2021/01/18	3	39.40	19	41.36	41.80	-16	15,698	-0.10%
2021/01/15	10	41.29	12	42.97	40.35	-2	15,533	-0.01%
2021/01/14	1	41.65	10	41.70	41.75	-9	15,256	-0.06%
2021/01/13	5	41.85	21	41.53	41.85	-16	15,255	-0.11%
2021/01/12	11	41.62	0	0.00	40.50	11	15,159	0.07%
2021/01/11	16	41.03	4	41.41	41.70	12	15,114	0.08%
2021/01/08	12	42.15	0	0.00	41.55	12	15,051	0.08%
2021/01/07	10	41.75	32	41.49	42.15	-22	14,924	-0.15%
2021/01/06	2	41.70	0.1	41.70	40.55	1.9	14,789	0.01%
2021/01/05	20	40.95	3.2	41.01	41.55	16.8	14,699	0.11%
2021/01/04	14.1	40.04	16	40.20	40.00	-1.9	14,590	-0.01%
2020/12/31	4.1	40.55	6	40.95	40.35	-1.9	14,537	-0.01%
2020/12/30	10	41.10	22	41.78	41.35	-12	14,426	-0.08%
2020/12/29	14.1	41.87	2	41.63	41.50	12.1	14,368	0.08%
2020/12/28	2	42.40	10	41.70	42.70	-8	14,232	-0.06%
2020/12/25	1	40.50	3	40.33	40.35	-2	13,906	-0.01%
2020/12/24	10	40.35	0	0.00	40.10	10	13,907	0.07%
2020/12/23	18	39.91	15	40.23	40.05	3	13,870	0.02%
2020/12/22	1	40.60	31	39.41	39.50	-30	13,834	-0.22%
2020/12/18	10	40.65	20	40.55	40.65	-10	13,593	-0.07%
2020/12/17	3	40.87	2	40.90	41.00	1	13,450	0.01%
2020/12/16	28	41.57	16	41.66	41.25	12	13,282	0.09%
2020/12/15	55	44.25	52	43.56	40.65	3	12,938	0.02%
2020/12/14	3	43.48	21	41.82	44.00	-18	11,929	-0.15%
2020/12/11	38	45.64	32	45.01	43.20	6	11,507	0.05%
2020/12/10	36	45.05	46	45.14	45.00	-10	10,591	-0.09%
2020/12/09	23	43.52	25	44.06	43.65	-2	9,790	-0.02%
2020/12/08	34	39.11	9	39.97	41.30	25	8,874	0.28%
2020/12/07	6	37.63	3	37.77	37.55	3	8,271	0.04%
2020/12/04	10	37.25	11	37.09	37.00	-1	8,265	-0.01%
2020/12/03	29	37.03	22	36.95	37.20	7	8,469	0.08%
2020/12/02	4	36.88	21	36.56	37.35	-17	8,338	-0.20%
2020/12/01	18	35.86	37	36.48	35.65	-19	8,042	-0.24%
2020/11/30	9	37.04	23	37.00	36.90	-14	7,799	-0.18%
2020/11/27	13	36.00	12	35.97	36.00	1	7,571	0.01%
2020/11/26	14	36.00	4	35.60	35.70	10	7,482	0.13%
2020/11/25	12	35.74	4	35.36	35.40	8	7,353	0.11%
2020/11/24	9	35.62	35.2	35.54	35.70	-26.2	7,354	-0.36%
2020/11/23	11	34.58	15.3	34.92	34.40	-4.3	6,980	-0.06%
2020/11/20	18.5	34.28	7	34.34	34.00	11.5	6,877	0.17%
2020/11/19	55	35.51	16	34.62	34.80	39	6,589	0.59%
2020/11/18	10	33.28	10	33.09	33.65	0	5,773	0.00%
2020/11/17	32	33.34	29	33.64	33.20	3	5,525	0.05%
2020/11/16	6	31.49	21	32.27	32.70	-15	4,780	-0.31%
2020/11/13	0	0.00	15	29.65	29.75	-15	4,051	-0.37%
2020/11/12	2	29.65	2	29.70	29.70	0	4,060	0.00%
2020/11/10	1	29.85	3	30.00	29.65	-2	4,148	-0.05%
2020/11/06	10	29.00	0	0.00	28.60	10	4,047	0.25%
2020/11/03	0	0.00	1	28.25	28.15	-1	4,473	-0.02%
2020/11/02	1	27.25	0	0.00	27.60	1	5,021	0.02%
2020/10/26	0	0.00	20	29.48	29.45	-20	5,192	-0.39%
2020/10/23	12	29.81	1	30.00	29.75	11	5,219	0.21%
2020/10/21	14	30.08	2	30.23	29.70	12	5,507	0.22%
2020/10/20	0	0.00	2	29.63	29.70	-2	5,563	-0.04%
2020/10/19	8	29.55	1	29.90	29.30	7	5,838	0.12%
2020/10/16	1	28.95	1	29.25	28.95	0	5,866	0.00%
2020/10/15	0	0.00	2	29.70	29.50	-2	5,881	-0.03%
2020/10/14	1	29.60	0	0.00	29.60	1	5,886	0.02%
2020/10/13	10	29.65	4	29.45	29.65	6	5,900	0.10%
2020/10/08	0	0.00	3	29.02	28.80	-3	6,056	-0.05%
2020/10/07	1	28.40	0	0.00	28.45	1	6,395	0.02%
2020/10/06	1	28.35	0	0.00	28.40	1	6,436	0.02%
2020/10/05	0	0.00	1	28.35	28.35	-1	6,483	-0.02%
2020/09/30	1	28.50	1	28.55	28.10	0	6,567	0.00%
2020/09/29	2	28.05	0	0.00	27.75	2	6,601	0.03%
2020/09/28	1	28.20	2	28.25	28.25	-1	6,596	-0.02%
2020/09/24	0	0.00	10	27.54	27.35	-10	6,600	-0.15%
2020/09/21	1	28.80	0	0.00	28.90	1	6,667	0.01%
2020/09/18	0	0.00	1	29.60	29.30	-1	6,684	-0.01%
2020/09/15	3	29.53	4	29.85	29.45	-1	6,722	-0.01%
2020/09/11	2	29.03	0	0.00	28.90	2	6,735	0.03%
2020/09/10	1	29.70	0	0.00	29.55	1	6,689	0.01%
2020/09/09	10	29.68	2	29.55	30.00	8	6,652	0.12%
2020/09/08	2	31.25	8	31.68	31.20	-6	6,496	-0.09%
2020/09/07	0	0.00	6	30.37	30.10	-6	6,196	-0.10%
2020/09/04	1	29.65	20	29.58	29.90	-19	6,130	-0.31%
2020/09/03	10	30.45	1	30.55	30.15	9	6,115	0.15%
2020/09/02	20	29.90	24	30.05	30.15	-4	6,157	-0.06%
2020/09/01	26	29.75	20	29.90	29.40	6	6,155	0.10%
2020/08/31	13	29.92	32	30.03	30.10	-19	6,174	-0.31%
2020/08/28	16	30.15	5	30.36	30.45	11	6,106	0.18%
2020/08/27	13	29.50	13	29.57	29.45	0	5,870	0.00%
2020/08/26	14	29.14	15	29.38	29.20	-1	5,770	-0.02%
2020/08/25	1	28.05	1	27.85	27.70	0	5,631	0.00%
2020/08/24	1	27.50	3	27.70	27.55	-2	5,646	-0.04%
2020/08/21	0	0.00	1	27.65	27.60	-1	5,656	-0.02%
2020/08/20	6	27.26	1	27.25	27.25	5	5,662	0.09%
2020/08/19	1	28.85	0	0.00	28.80	1	5,570	0.02%
2020/08/18	10	29.75	10	29.55	29.55	0	5,518	0.00%
2020/08/17	38	30.13	4	29.94	29.85	34	5,599	0.61%
2020/08/14	2	29.60	0	0.00	29.60	2	5,567	0.04%
2020/08/13	22	29.70	21	29.28	29.10	1	5,586	0.02%
2020/08/12	2	29.35	1	29.50	29.25	1	5,681	0.02%
2020/08/11	8	30.18	60	30.20	29.55	-52	5,693	-0.91%
2020/08/10	12	31.58	20	31.76	31.50	-8	5,841	-0.14%
2020/08/07	22	31.42	28	31.16	31.40	-6	6,055	-0.10%
2020/08/06	7	30.65	18	31.13	31.40	-11	5,958	-0.18%
2020/08/04	3	29.13	1	28.70	28.75	2	5,615	0.04%
2020/08/03	7	29.28	6	29.11	29.15	1	5,722	0.02%
2020/07/31	2	29.03	0	0.00	28.85	2	5,867	0.03%
2020/07/30	4	28.90	1	28.45	29.00	3	5,989	0.05%
2020/07/29	1	28.25	0	0.00	28.05	1	6,105	0.02%
2020/07/28	2	29.80	7	28.16	28.15	-5	6,354	-0.08%
2020/07/27	33	29.38	16	29.65	29.00	17	6,352	0.27%
2020/07/24	10	28.93	7	28.66	28.55	3	6,337	0.05%
2020/07/23	37	29.99	6	30.05	29.80	31	6,322	0.49%
2020/07/22	1	28.50	0	0.00	29.50	1	6,146	0.02%
2020/07/20	0	0.00	10	26.85	27.20	-10	6,174	-0.16%
2020/07/17	10	27.85	1	27.55	27.40	9	6,180	0.15%
2020/07/16	3	28.55	0	0.00	28.10	3	6,196	0.05%
2020/07/15	2	29.58	1	28.75	28.60	1	6,194	0.02%
2020/07/14	3	29.58	9	30.34	29.70	-6	6,214	-0.10%
2020/07/13	0	0.00	4	28.05	28.50	-4	5,898	-0.07%
2020/07/10	15	27.47	0	0.00	27.40	15	5,907	0.25%
2020/07/09	2	28.53	16	28.52	28.35	-14	5,919	-0.24%
2020/07/08	4	28.70	5	28.58	28.90	-1	5,859	-0.02%
2020/07/07	5	28.53	2	28.00	28.25	3	5,915	0.05%
2020/07/06	2	28.75	13	28.58	28.70	-11	5,917	-0.19%
2020/07/03	10	28.26	10	28.60	28.15	0	5,937	0.00%
2020/07/02	13	28.16	1	28.35	28.45	12	5,993	0.20%
2020/07/01	6	28.01	3	27.93	27.75	3	5,958	0.05%
2020/06/30	1	27.40	0	0.00	27.40	1	5,927	0.02%
2020/06/24	1	27.35	11	27.21	27.20	-10	5,964	-0.17%
2020/06/22	0	0.00	3	27.70	27.30	-3	6,213	-0.05%
2020/06/19	1	27.35	2	27.30	27.20	-1	6,304	-0.02%
2020/06/18	0	0.00	1	26.80	27.10	-1	6,318	-0.02%
2020/06/17	12	26.89	0	0.00	26.60	12	6,330	0.19%
2020/06/15	1	26.00	0	0.00	25.90	1	6,540	0.02%
2020/06/12	1	25.30	0	0.00	26.10	1	6,632	0.02%
2020/06/11	0	0.00	2	26.50	26.20	-2	6,691	-0.03%
2020/06/10	2	27.48	0	0.00	27.10	2	6,761	0.03%
2020/06/09	3	27.93	1	28.00	27.55	2	6,915	0.03%
2020/06/08	1	27.25	3	27.50	27.30	-2	6,978	-0.03%
2020/06/05	2	27.05	1	27.10	27.15	1	7,415	0.01%
2020/06/02	0.3	26.45	0	0.00	26.20	0.3	7,718	0.00%
2020/06/01	8	26.48	8	26.36	26.45	0	7,741	0.00%
2020/05/29	1	25.55	4	25.65	26.00	-3	7,753	-0.04%
2020/05/25	0	0.00	1	26.20	26.25	-1	7,963	-0.01%
2020/05/22	12	26.90	12	26.71	26.55	0	7,981	0.00%
2020/05/21	3	26.73	0	0.00	26.60	3	7,919	0.04%
2020/05/20	4	26.40	9	26.18	26.50	-5	7,919	-0.06%
2020/05/19	13	25.87	0	0.00	25.60	13	7,963	0.16%
2020/05/18	2	26.65	4	26.95	26.45	-2	7,852	-0.03%
2020/05/15	20	27.13	11	27.19	26.90	9	7,829	0.11%
2020/05/14	28	29.08	18	29.18	28.95	10	7,662	0.13%
2020/05/13	6	31.98	4	32.25	32.15	2	7,332	0.03%
2020/05/12	4	31.54	0	0.00	31.60	4	7,281	0.05%
2020/05/11	5	31.85	0	0.00	31.80	5	7,263	0.07%
2020/05/08	19	32.57	10	32.70	32.60	9	7,171	0.13%
2020/05/07	14	32.51	4	32.30	32.40	10	7,064	0.14%
2020/05/06	5	31.79	3	31.93	31.50	2	6,920	0.03%
2020/05/05	3	31.32	1	31.70	31.25	2	6,857	0.03%
2020/05/04	9	29.99	15	31.18	31.70	-6	6,763	-0.09%
2020/04/30	8	29.93	4	29.78	29.80	4	6,618	0.06%
2020/04/29	14	29.51	2	29.30	29.50	12	6,643	0.18%
2020/04/28	3	28.60	12	28.60	29.00	-9	6,557	-0.14%
2020/04/27	3	28.73	1	28.70	28.70	2	6,572	0.03%
2020/04/24	11	27.97	4	28.69	28.70	7	6,624	0.11%
2020/04/23	0	0.00	3	28.30	27.90	-3	6,657	-0.05%
2020/04/22	1	27.80	1	27.80	27.95	0	6,823	0.00%
2020/04/21	28	28.37	20	27.49	27.40	8	6,809	0.12%
2020/04/20	3	28.62	3	28.53	28.50	0	6,789	0.00%
2020/04/17	12	28.95	16	29.15	27.90	-4	6,803	-0.06%
2020/04/16	2	27.58	11	27.32	27.50	-9	6,668	-0.13%
2020/04/15	1	27.10	2	27.23	27.05	-1	6,660	-0.02%
2020/04/14	2	26.78	1	26.50	26.95	1	6,646	0.02%
2020/04/13	0	0.00	1	26.25	26.40	-1	6,642	-0.02%
2020/04/10	15	26.91	4	26.85	26.75	11	6,658	0.17%
2020/04/08	0	0.00	1.1	26.32	26.50	-1.1	6,621	-0.02%
2020/04/07	4	26.11	14	25.71	25.95	-10	6,563	-0.15%
2020/04/06	6	24.80	2	25.35	25.20	4	6,507	0.06%
2020/04/01	1	25.05	6	25.05	25.00	-5	6,547	-0.08%
2020/03/30	6	24.50	3	24.45	24.70	3	6,570	0.05%
2020/03/27	1	25.35	1	24.80	24.20	0	6,604	0.00%
2020/03/26	0	0.00	15	24.11	24.70	-15	6,562	-0.23%
2020/03/25	1	23.75	5	23.77	24.10	-4	6,490	-0.06%
2020/03/24	1	21.90	1	22.05	22.00	0	6,531	0.00%
2020/03/23	2.1	20.52	1	20.70	20.50	1.1	7,082	0.02%
2020/03/20	13	22.20	15	21.69	22.05	-2	7,160	-0.03%
2020/03/19	18	21.23	5	20.49	20.45	13	7,299	0.18%
2020/03/18	4	23.73	6	23.30	22.70	-2	7,771	-0.03%
2020/03/17	6	23.62	4	24.14	23.60	2	8,393	0.02%
2020/03/16	3	24.55	0	0.00	24.15	3	8,662	0.03%
2020/03/13	11	24.30	0	0.00	25.00	11	8,620	0.13%
2020/03/12	3	27.23	1	27.35	26.90	2	8,477	0.02%
2020/03/11	323	29.56	313	29.60	28.85	10	8,351	0.12%	大買/大賣/
2020/03/10	17	29.45	19	30.27	30.35	-2	7,885	-0.03%
2020/03/09	2	28.03	0	0.00	27.60	2	7,583	0.03%
2020/03/05	0	0.00	3	29.55	29.55	-3	7,673	-0.04%
2020/03/04	2	28.40	4	28.74	29.05	-2	7,676	-0.03%
2020/03/03	7	29.19	2	29.00	28.75	5	7,675	0.07%
2020/03/02	2	27.65	0	0.00	27.70	2	7,659	0.03%
2020/02/27	2	29.70	8	29.14	28.80	-6	7,517	-0.08%
2020/02/26	1	30.05	0	0.00	29.95	1	7,476	0.01%
2020/02/25	1	30.15	1	30.40	30.50	0	7,444	0.00%
2020/02/24	4	30.53	0	0.00	30.60	4	7,402	0.05%
2020/02/20	47	32.05	48	31.87	31.70	-1	7,391	-0.01%
2020/02/17	4	31.58	1	31.70	31.30	3	7,303	0.04%
2020/02/13	1	31.20	3	30.90	30.70	-2	7,170	-0.03%
2020/02/12	9	31.32	3	31.20	31.25	6	7,151	0.08%
2020/02/11	2	30.23	9	30.64	30.55	-7	7,125	-0.10%
2020/02/10	2	29.45	10	29.65	29.85	-8	7,162	-0.11%
2020/02/07	13	30.45	0	0.00	30.10	13	7,179	0.18%
2020/02/06	3	30.10	5	30.51	31.05	-2	7,142	-0.03%
2020/02/05	9	29.92	1	30.10	29.55	8	7,079	0.11%
2020/02/04	7	29.21	1	28.70	29.95	6	7,032	0.09%
2020/02/03	5	28.07	1	28.15	28.20	4	7,013	0.06%
2020/01/31	1	30.50	2	31.28	30.90	-1	6,876	-0.01%
2020/01/30	2.1	31.67	5	31.60	31.50	-2.9	6,837	-0.04%
2020/01/20	0	0.00	1	35.00	35.00	-1	6,771	-0.01%
2020/01/17	3	33.87	9	33.75	34.45	-6	6,623	-0.09%
2020/01/16	5	34.13	17	33.81	34.05	-12	6,530	-0.18%
2020/01/15	1	33.05	0	0.00	32.80	1	6,565	0.02%
2020/01/14	11	33.67	3	33.07	33.40	8	6,605	0.12%
2020/01/13	5	33.15	2	33.05	33.05	3	6,571	0.05%
2020/01/09	3	32.00	11	32.23	32.25	-8	6,546	-0.12%
2020/01/08	6	31.19	1	31.10	31.00	5	6,539	0.08%
2020/01/07	1	32.15	3	32.02	31.75	-2	6,547	-0.03%
2020/01/06	2	32.85	1	32.65	32.90	1	6,549	0.02%
2020/01/03	4	33.95	1	33.20	33.50	3	6,552	0.05%
2020/01/02	2	34.85	2	34.85	34.90	0	6,556	0.00%
2019/12/31	0	0.00	14	34.47	34.45	-14	6,782	-0.21%
2019/12/30	0	0.00	2	34.55	34.70	-2	7,264	-0.03%
2019/12/27	15	34.87	0	0.00	34.90	15	7,435	0.20%
2019/12/26	2	34.65	0	0.00	34.35	2	7,412	0.03%
2019/12/25	12	34.74	3	34.52	34.65	9	7,431	0.12%
2019/12/24	3	35.13	1	35.10	34.60	2	7,637	0.03%
2019/12/23	0	0.00	21	34.80	34.60	-21	7,641	-0.27%
2019/12/20	3	35.80	2	35.45	35.40	1	7,599	0.01%
2019/12/19	12	35.73	1	35.25	35.85	11	7,582	0.15%
2019/12/18	32	37.43	28	37.50	36.50	4	7,469	0.05%
2019/12/17	3	36.03	2.4	36.15	36.55	0.6	6,928	0.01%
2019/12/16	2	35.98	17	35.78	36.55	-15	6,979	-0.21%
2019/12/13	18	36.13	24	35.85	35.45	-6	6,843	-0.09%
2019/12/12	10	35.53	18	35.87	36.55	-8	6,356	-0.13%
2019/12/11	16	33.69	20	33.40	33.25	-4	5,865	-0.07%
2019/12/10	0	0.00	1	32.15	31.85	-1	6,126	-0.02%
2019/12/09	2	31.93	0	0.00	31.95	2	6,107	0.03%
2019/12/06	1	31.85	1	31.70	31.95	0	6,140	0.00%
2019/12/05	1	31.60	1	31.35	31.30	0	6,179	0.00%
2019/12/04	1.4	31.18	2	31.20	31.00	-0.6	6,258	-0.01%
2019/12/03	0	0.00	1	31.80	31.95	-1	6,360	-0.02%
2019/12/02	5	32.18	4	32.00	32.40	1	6,477	0.02%
2019/11/29	2	31.48	4	31.66	31.25	-2	6,492	-0.03%
2019/11/26	1	31.85	0	0.00	31.35	1	7,101	0.01%
2019/11/20	0	0.00	1	30.80	30.80	-1	7,848	-0.01%
2019/11/19	1	31.20	9	31.16	31.20	-8	7,877	-0.10%
2019/11/15	1	30.30	0	0.00	30.30	1	7,937	0.01%
2019/11/14	0	0.00	1	30.00	29.85	-1	7,988	-0.01%
2019/11/12	1	30.30	2	30.30	30.95	-1	8,056	-0.01%
2019/11/11	2	30.40	2	30.00	30.05	0	8,124	0.00%
2019/11/08	3	29.78	0	0.00	29.75	3	8,166	0.04%
2019/11/07	3	30.58	0	0.00	30.40	3	8,300	0.04%
2019/11/06	6	31.50	3	31.48	31.50	3	8,210	0.04%
2019/11/05	0	0.00	6	30.93	31.00	-6	8,154	-0.07%
2019/11/04	3	31.32	0	0.00	31.25	3	8,133	0.04%
2019/11/01	3	31.40	0	0.00	31.35	3	8,112	0.04%
2019/10/30	1	31.30	0	0.00	31.70	1	8,007	0.01%
2019/10/29	3	31.63	35	31.60	31.45	-32	8,093	-0.40%
2019/10/28	1	31.90	3	31.43	31.30	-2	8,060	-0.02%
2019/10/25	1	31.90	1	31.75	31.75	0	8,026	0.00%
2019/10/24	6	32.43	3	32.58	32.05	3	8,025	0.04%
2019/10/23	7	33.34	6	33.07	32.90	1	8,006	0.01%
2019/10/22	1	32.65	0	0.00	32.70	1	7,784	0.01%
2019/10/18	10	31.75	0	0.00	32.05	10	7,730	0.13%
2019/10/17	16	31.83	0	0.00	31.95	16	7,712	0.21%
2019/10/16	2	31.90	0	0.00	31.95	2	7,634	0.03%
2019/10/15	2	32.20	0	0.00	31.85	2	7,579	0.03%
2019/10/14	4	33.05	0	0.00	32.65	4	7,561	0.05%
2019/10/09	2	32.25	0	0.00	32.55	2	7,503	0.03%
2019/10/08	2	33.30	2	33.20	32.95	0	7,442	0.00%
2019/10/07	3	33.92	2	33.70	33.70	1	7,316	0.01%
2019/10/04	1	32.50	29	33.43	32.60	-28	7,042	-0.40%
2019/10/03	1	31.30	2	32.03	32.20	-1	6,547	-0.02%
2019/10/01	2	30.23	8	30.12	30.75	-6	6,298	-0.10%
2019/09/27	19	30.00	54	30.66	29.25	-35	6,219	-0.56%
2019/09/26	32	32.14	1	31.50	31.15	31	5,974	0.52%
2019/09/25	5	31.70	3	31.50	31.55	2	5,874	0.03%
2019/09/24	12	31.38	16	31.33	31.35	-4	5,819	-0.07%
2019/09/23	0	0.00	1	31.55	31.45	-1	5,755	-0.02%
2019/09/20	1	30.95	1	31.00	31.00	0	5,699	0.00%
2019/09/19	4	30.65	10	30.65	30.80	-6	5,637	-0.11%
2019/09/18	0	0.00	1	32.30	31.80	-1	5,465	-0.02%
2019/09/17	6	32.22	19	32.13	32.20	-13	5,354	-0.24%
2019/09/16	21	31.53	1	32.00	31.50	20	5,215	0.38%
2019/09/12	37	32.52	14	32.59	31.90	23	4,978	0.46%
2019/09/10	0	0.00	4	30.76	30.95	-4	4,312	-0.09%
2019/09/09	5	30.81	0	0.00	30.80	5	4,222	0.12%
2019/09/06	58	32.07	2	31.20	31.25	56	4,134	1.35%
2019/09/05	0	0.00	1	31.20	31.50	-1	4,030	-0.02%
2019/09/03	0	0.00	1	30.60	30.50	-1	3,727	-0.03%
2019/09/02	0	0.00	17	30.41	31.00	-17	3,588	-0.47%
2019/08/30	4	30.33	12	30.75	29.55	-8	3,321	-0.24%
2019/08/29	8	29.64	1	29.50	29.80	7	3,012	0.23%
2019/08/28	14	28.90	9	29.22	29.50	5	2,818	0.18%
2019/08/27	0	0.00	5	27.85	28.50	-5	2,398	-0.21%
2019/08/23	5	26.80	4	26.91	26.60	1	2,095	0.05%
2019/08/22	5	27.06	15	27.20	27.20	-10	1,993	-0.50%
2019/08/21	2	26.85	8	27.12	27.10	-6	1,934	-0.31%
2019/08/20	5	26.60	37	26.95	26.85	-32	1,867	-1.71%
2019/08/19	2	26.55	0	0.00	26.50	2	1,780	0.11%
2019/08/16	20	26.52	4	26.20	26.70	16	1,715	0.93%
2019/08/15	1	26.00	1	25.60	25.65	0	1,647	0.00%
2019/08/13	2	25.75	3	25.97	25.85	-1	1,547	-0.06%
2019/08/12	2	25.83	1	25.80	26.05	1	1,474	0.07%
2019/08/07	3	22.85	0	0.00	22.80	3	1,305	0.23%
2019/08/02	1	23.55	20	23.30	23.35	-19	1,388	-1.37%
2019/08/01	1	23.90	9	24.05	24.00	-8	1,399	-0.57%
2019/07/29	0	0.00	2	26.35	26.35	-2	1,279	-0.16%
2019/07/25	20	25.90	6	26.20	26.20	14	1,249	1.12%
2019/07/23	20	24.88	1	24.80	24.75	19	1,321	1.44%
2019/07/22	12	24.89	0	0.00	24.85	12	1,494	0.80%
2019/07/19	0	0.00	5	24.85	24.80	-5	1,737	-0.29%
2019/07/17	1	24.85	0	0.00	24.80	1	1,783	0.06%
2019/07/16	16	25.13	0	0.00	25.20	16	1,853	0.86%
2019/07/15	2	24.00	0	0.00	24.80	2	1,896	0.11%
2019/07/12	0	0.00	1	24.30	24.10	-1	1,970	-0.05%
2019/07/09	2	23.65	0	0.00	23.65	2	2,143	0.09%
2019/07/08	2	24.78	0	0.00	24.40	2	2,152	0.09%
2019/06/28	2	23.20	0	0.00	23.20	2	2,487	0.08%
2019/06/26	0	0.00	1	23.10	23.00	-1	2,711	-0.04%
2019/06/25	0	0.00	1	23.45	23.10	-1	3,239	-0.03%
2019/06/24	0	0.00	2	23.38	23.45	-2	3,433	-0.06%
2019/06/21	0	0.00	2	23.55	23.20	-2	3,481	-0.06%
2019/06/20	0	0.00	2	23.35	23.50	-2	3,559	-0.06%
2019/06/19	1	23.15	0	0.00	23.20	1	3,632	0.03%
2019/06/18	1	23.45	1	22.90	22.55	0	3,690	0.00%
2019/06/13	0	0.00	2	22.55	22.50	-2	3,936	-0.05%
2019/06/11	2	22.95	2	22.83	22.55	0	4,030	0.00%
2019/05/30	1	22.45	1	22.20	22.20	0	5,487	0.00%
2019/05/20	1	23.00	1	23.25	22.75	0	6,401	0.00%
2019/05/16	0	0.00	1	23.65	23.45	-1	6,888	-0.01%
2019/05/14	2	22.55	0	0.00	23.50	2	7,342	0.03%
2019/05/13	0	0.00	1	23.10	23.10	-1	7,348	-0.01%
2019/05/10	1	25.00	0	0.00	25.00	1	7,305	0.01%
2019/05/03	10	27.44	7	27.34	27.30	3	7,355	0.04%
2019/05/02	2	27.20	0	0.00	27.20	2	7,384	0.03%
2019/04/29	2	26.98	0	0.00	26.35	2	7,620	0.03%
2019/04/26	4	27.98	1	28.15	27.40	3	7,715	0.04%
2019/04/25	2	27.93	7	28.06	28.80	-5	7,619	-0.07%
2019/04/24	1	27.45	10	27.14	27.05	-9	7,383	-0.12%
2019/04/22	1	27.45	0	0.00	27.25	1	7,297	0.01%
2019/04/19	1	27.25	1	27.15	27.35	0	7,218	0.00%
2019/04/18	1	27.40	1	26.80	27.65	0	7,135	0.00%
2019/04/17	3	27.23	2	27.23	27.25	1	7,069	0.01%
2019/04/16	1	26.75	1	26.80	26.75	0	6,965	0.00%
2019/04/15	20	26.01	20	26.20	26.20	0	6,944	0.00%
2019/04/12	8	26.39	0	0.00	25.85	8	6,953	0.12%
2019/04/10	0	0.00	11	26.36	26.10	-11	6,910	-0.16%
2019/04/09	1	26.35	0	0.00	26.35	1	6,855	0.01%
2019/04/08	13	27.63	0	0.00	27.50	13	6,773	0.19%
2019/04/03	10	27.80	0	0.00	27.65	10	6,746	0.15%
2019/04/02	1	26.95	0	0.00	27.60	1	6,640	0.02%
2019/04/01	1	27.60	3	27.42	27.10	-2	6,574	-0.03%
2019/03/29	0	0.00	27	27.09	27.00	-27	6,462	-0.42%
2019/03/28	34	27.70	40	27.56	26.65	-6	6,386	-0.09%
2019/03/27	4	26.54	5	26.31	26.65	-1	5,921	-0.02%
2019/03/26	0	0.00	1	25.45	25.70	-1	5,734	-0.02%
2019/03/25	4	24.81	0	0.00	24.90	4	5,699	0.07%
2019/03/22	13	26.08	0	0.00	25.95	13	5,631	0.23%
2019/03/21	1	25.65	81	26.00	25.75	-80	5,560	-1.44%
2019/03/20	2	26.35	17	26.36	26.15	-15	5,503	-0.27%
2019/03/19	27	26.39	10	26.95	25.85	17	5,469	0.31%
2019/03/18	30	26.10	0	0.00	25.85	30	5,318	0.56%
2019/03/15	4	25.85	4	25.80	25.80	0	5,278	0.00%
2019/03/14	10	26.05	20	26.20	25.90	-10	5,241	-0.19%
2019/03/13	5	26.96	14	26.45	26.20	-9	5,226	-0.17%
2019/03/12	0	0.00	4	26.38	26.20	-4	5,101	-0.08%
2019/03/11	14	26.26	3	26.35	26.35	11	5,027	0.22%
2019/03/08	13	26.08	59	25.90	25.70	-46	4,928	-0.93%
2019/03/07	0	0.00	8	26.62	25.70	-8	4,738	-0.17%
2019/03/06	6	26.19	3	26.60	27.05	3	4,473	0.07%
2019/03/05	10	24.95	5	24.85	24.60	5	4,115	0.12%
2019/03/04	26	24.86	0	0.00	24.90	26	4,070	0.64%
2019/02/27	23	25.12	20	24.61	24.60	3	4,011	0.07%
2019/02/26	21	25.28	2	25.20	24.40	19	3,944	0.48%
2019/02/25	26	25.32	6	25.23	25.50	20	3,855	0.52%
2019/02/21	10	23.65	2	23.15	23.70	8	3,537	0.23%
2019/02/20	21	24.28	2	24.03	23.35	19	3,482	0.55%
2019/02/19	2	24.20	0	0.00	24.05	2	3,396	0.06%
2019/02/18	1	24.75	2	24.20	24.30	-1	3,478	-0.03%
2019/02/15	7	23.64	34	23.93	24.35	-27	3,345	-0.81%
2019/02/14	0	0.00	2	24.03	24.05	-2	3,011	-0.07%
2019/02/13	1	21.90	4	20.68	21.90	-3	2,833	-0.11%
2019/02/12	0	0.00	2	19.35	19.95	-2	2,549	-0.08%
2019/02/11	3	19.08	0	0.00	19.00	3	2,530	0.12%
2019/01/29	4	19.64	6	19.40	19.35	-2	2,512	-0.08%
2019/01/24	0	0.00	1	20.55	20.00	-1	2,539	-0.04%
2019/01/23	30	20.65	0	0.00	20.40	30	2,562	1.17%
2019/01/22	35	20.96	0	0.00	20.50	35	2,535	1.38%
2019/01/21	42	21.00	42	21.39	21.10	0	2,467	0.00%
2019/01/18	258	20.33	258	20.24	20.40	0	2,274	0.00%	大買/大賣/
2019/01/17	0	0.00	4	20.69	20.75	-4	2,154	-0.19%
2019/01/16	1	19.05	0	0.00	18.90	1	2,068	0.05%
2019/01/14	0	0.00	2	18.35	18.40	-2	2,098	-0.10%
2019/01/10	0	0.00	20	18.65	18.75	-20	2,169	-0.92%
2019/01/04	5	16.93	5	17.06	18.15	0	2,328	0.00%
2018/12/28	0	0.00	10	18.35	18.35	-10	2,441	-0.41%
2018/12/27	10	18.50	0	0.00	18.20	10	2,544	0.39%
2018/12/12	0	0.00	2	20.10	20.10	-2	2,992	-0.07%
2018/12/10	2	19.60	0	0.00	19.40	2	3,050	0.07%
2018/12/06	2	19.85	0	0.00	19.60	2	3,119	0.06%
2018/11/29	0	0.00	10	20.05	19.70	-10	3,348	-0.30%
2018/11/28	10	19.35	0	0.00	19.60	10	3,345	0.30%
2018/11/26	0	0.00	2	18.45	18.45	-2	3,370	-0.06%
2018/11/21	2	19.75	2	19.80	19.75	0	3,432	0.00%
2018/11/20	8	19.94	4	20.05	19.80	4	3,522	0.11%
2018/11/19	2	19.90	2	20.15	20.10	0	3,601	0.00%
2018/11/16	8	19.96	7	20.09	19.80	1	3,801	0.03%
2018/11/15	1	19.70	4	19.90	19.75	-3	3,829	-0.08%
2018/11/14	5	21.60	1	21.55	21.85	4	3,746	0.11%
2018/11/13	0	0.00	3	20.87	21.25	-3	3,893	-0.08%
2018/11/12	3	21.93	0	0.00	21.65	3	4,022	0.07%
2018/11/09	0	0.00	0.2	22.00	21.85	-0.2	4,104	0.00%
2018/11/08	1	22.20	1	22.10	21.65	0	4,179	0.00%
2018/11/07	0	0.00	2	21.40	22.15	-2	4,243	-0.05%
2018/11/05	0	0.00	2	21.90	21.80	-2	4,528	-0.04%
2018/11/01	2	21.60	3	21.35	21.40	-1	4,838	-0.02%
2018/10/31	2	20.35	3	21.05	21.15	-1	4,999	-0.02%
2018/10/30	2	19.60	2	19.75	20.00	0	5,209	0.00%
2018/10/29	4.2	19.96	5	19.91	19.95	-0.8	5,366	-0.01%
2018/10/26	0	0.00	40	19.85	19.70	-40	5,518	-0.72%
2018/10/25	0	0.00	1	20.50	19.45	-1	5,851	-0.02%
2018/10/24	7	21.53	8	21.64	21.40	-1	6,087	-0.02%
2018/10/23	4	21.95	0	0.00	21.00	4	6,388	0.06%
2018/10/22	5	21.87	5	22.13	22.30	0	6,781	0.00%
2018/10/19	4	21.90	4	22.18	22.10	0	6,846	0.00%
2018/10/18	0	0.00	5	22.48	22.50	-5	6,943	-0.07%
2018/10/16	42	22.69	21	22.70	22.50	21	7,053	0.30%
2018/10/15	21	22.20	1	22.65	22.45	20	7,126	0.28%
2018/10/09	5	23.82	2	24.55	23.20	3	7,332	0.04%
2018/10/08	4	24.34	2	24.60	24.35	2	7,428	0.03%
2018/10/05	1	24.25	6	24.46	23.95	-5	7,481	-0.07%
2018/10/04	4	25.06	4	25.69	25.10	0	7,493	0.00%
2018/10/03	3	26.20	1	26.05	26.05	2	7,640	0.03%
2018/10/01	3	26.25	8	26.83	27.55	-5	8,364	-0.06%
2018/09/27	1	26.75	0	0.00	26.55	1	9,366	0.01%
2018/09/25	1	27.05	11	27.02	27.05	-10	9,574	-0.10%
2018/09/21	1	26.40	2	26.48	27.40	-1	9,650	-0.01%
2018/09/20	14	26.30	6	26.30	25.85	8	9,843	0.08%
2018/09/19	4	27.08	6	26.21	26.10	-2	9,896	-0.02%
2018/09/18	7	27.30	5	27.36	27.05	2	10,056	0.02%
2018/09/17	2	28.33	4	28.30	28.30	-2	10,357	-0.02%
2018/09/14	3	29.00	1	28.30	29.15	2	10,728	0.02%
2018/09/13	1	28.05	1	28.00	28.05	0	11,463	0.00%
2018/09/12	7	28.05	10	28.06	28.00	-3	12,389	-0.02%
2018/09/11	6	28.47	4	28.48	28.30	2	12,675	0.02%
2018/09/10	5	28.37	22	28.05	27.60	-17	13,046	-0.13%
2018/09/07	11	29.81	53	29.16	29.20	-42	13,757	-0.31%
2018/09/06	14	29.58	14	29.68	30.75	0	13,752	0.00%
2018/09/05	2	30.08	13	30.03	30.10	-11	13,973	-0.08%
2018/09/04	2	30.43	2	30.70	30.70	0	14,600	0.00%
2018/09/03	1	30.80	1	31.00	30.65	0	15,273	0.00%
2018/08/30	2	31.75	1	32.00	31.60	1	16,714	0.01%
2018/08/29	2	31.83	0	0.00	32.00	2	16,823	0.01%
2018/08/27	0	0.00	10	30.27	31.75	-10	17,207	-0.06%
2018/08/24	5	30.38	15	30.33	30.25	-10	17,313	-0.06%
2018/08/23	30	29.92	9	30.11	30.10	21	17,569	0.12%
2018/08/22	3	31.05	2	31.05	31.00	1	17,961	0.01%
2018/08/21	1	31.00	1	31.30	31.80	0	18,308	0.00%
2018/08/20	5	31.12	3	31.62	30.65	2	18,516	0.01%
2018/08/17	26	33.44	35	32.57	32.00	-9	18,555	-0.05%
2018/08/16	4	33.43	2	32.68	33.85	2	18,607	0.01%
2018/08/15	17	33.18	0	0.00	33.00	17	18,929	0.09%
2018/08/14	1	32.70	11.9	33.19	33.45	-10.9	19,038	-0.06%
2018/08/13	10	32.55	4	31.90	32.75	6	19,633	0.03%
2018/08/10	25	35.14	2	35.30	34.20	23	19,823	0.12%
2018/08/09	7	35.69	27	35.67	34.75	-20	19,800	-0.10%
2018/08/08	1	34.70	1	35.00	34.65	0	19,775	0.00%
2018/08/07	2	35.15	1	34.90	34.60	1	19,894	0.01%
2018/08/06	2	34.85	8	34.96	35.80	-6	20,165	-0.03%
2018/08/03	17	34.61	16	34.23	33.90	1	20,322	0.00%
2018/08/02	51	33.81	31	33.45	33.85	20	20,373	0.10%
2018/08/01	33	34.43	33	34.89	33.80	0	20,219	0.00%
2018/07/31	1	33.50	7	33.32	34.40	-6	19,846	-0.03%
2018/07/30	17	32.99	22	33.18	33.40	-5	19,562	-0.03%
2018/07/27	12	32.36	16	32.40	32.65	-4	19,234	-0.02%
2018/07/26	0	0.00	1	30.30	30.30	-1	18,826	-0.01%
2018/07/25	2	30.30	1	30.60	29.80	1	18,738	0.01%
2018/07/24	5	29.19	4	29.10	30.00	1	18,598	0.01%
2018/07/23	7	28.35	10	28.23	28.80	-3	18,515	-0.02%
2018/07/20	3	29.30	0	0.00	28.35	3	18,440	0.02%
2018/07/18	8	29.59	10	29.88	28.90	-2	18,219	-0.01%
2018/07/17	6	30.98	3	30.50	30.45	3	18,065	0.02%
2018/07/16	8	31.44	2	31.60	31.45	6	17,978	0.03%
2018/07/13	8	30.76	3	30.62	30.40	5	17,879	0.03%
2018/07/12	2	29.80	7	30.02	30.10	-5	17,783	-0.03%
2018/07/11	15	30.82	6	30.35	30.00	9	17,682	0.05%
2018/07/10	35	30.28	30	30.57	30.25	5	17,478	0.03%
2018/07/09	17	32.82	19	32.62	31.40	-2	17,027	-0.01%
2018/07/06	43	33.77	46	33.91	33.60	-3	16,681	-0.02%
2018/07/05	36	34.16	28	34.23	33.40	8	16,143	0.05%
2018/07/04	5	32.30	23	32.32	33.10	-18	15,637	-0.12%
2018/07/03	3	32.20	1	33.40	32.00	2	15,509	0.01%
2018/07/02	6	32.71	28	32.74	32.50	-22	15,395	-0.14%
2018/06/29	43	33.55	15	33.56	33.05	28	15,283	0.18%
2018/06/28	11	32.72	22	32.37	32.60	-11	15,037	-0.07%
2018/06/27	33	33.42	13	33.65	32.60	20	14,940	0.13%
2018/06/26	23	32.11	24	32.28	32.65	-1	14,724	-0.01%
2018/06/25	10	32.55	13	34.07	31.80	-3	14,349	-0.02%
2018/06/22	50	36.70	44	36.66	35.10	6	13,970	0.04%
2018/06/21	88	35.81	99	35.62	36.65	-11	13,198	-0.08%
2018/06/20	51	33.30	46	33.67	33.35	5	12,257	0.04%
2018/06/19	21	34.34	37	33.70	34.45	-16	11,924	-0.13%
2018/06/15	70.4	33.88	129	34.31	33.80	-58.6	11,479	-0.51%	大賣/
2018/06/14	0	0.00	3	31.95	31.95	-3	10,659	-0.03%
2018/06/13	23	29.98	12	30.38	29.05	11	10,553	0.10%
2018/06/12	94	31.48	85	30.11	29.80	9	10,228	0.09%
2018/06/11	85	29.83	77	30.11	31.35	8	9,569	0.08%
2018/06/08	135	29.25	175	29.11	28.50	-40	8,927	-0.45%	大買/大賣/
2018/06/07	34	26.75	45	27.26	28.05	-11	7,940	-0.14%
2018/06/06	16	25.66	26	25.69	25.50	-10	7,438	-0.13%
2018/06/05	33	25.92	12	25.94	25.55	21	7,312	0.29%
2018/06/04	20	25.37	13	25.41	25.20	7	7,085	0.10%
2018/06/01	33	26.25	11	26.56	25.75	22	6,899	0.32%
2018/05/31	49	27.84	29	26.92	26.60	20	6,816	0.29%
2018/05/30	75	28.63	64	27.92	28.00	11	6,585	0.17%
2018/05/29	78	27.38	36	26.98	28.25	42	5,976	0.70%
2018/05/28	21	26.03	23	26.11	25.70	-2	5,541	-0.04%
2018/05/25	26	25.81	15	25.84	25.25	11	5,260	0.21%
2018/05/24	36	25.29	63	25.30	25.35	-27	5,062	-0.53%
2018/05/23	52	26.17	18	26.15	25.15	34	4,873	0.70%
2018/05/22	49	24.72	43	24.67	24.50	6	4,464	0.13%
2018/05/21	75	25.24	74	25.15	25.30	1	4,290	0.02%
2018/05/18	15	23.41	5	23.27	24.05	10	3,638	0.27%
2018/05/17	23	22.65	4	21.88	21.90	19	3,352	0.57%
2018/05/16	18	23.65	11	23.23	23.10	7	3,219	0.22%
2018/05/15	29	22.96	22	22.86	22.80	7	2,984	0.23%
2018/05/14	19	22.98	32	23.04	23.50	-13	2,850	-0.46%
2018/05/11	31	21.09	14	20.84	21.75	17	2,402	0.71%
2018/05/10	13	19.75	2	19.70	19.80	11	1,999	0.55%
2018/05/09	0	0.00	2	17.90	18.00	-2	1,790	-0.11%
2018/05/08	1	17.75	1	17.90	17.90	0	1,782	0.00%
2018/05/07	1	17.55	2	17.75	17.75	-1	1,805	-0.06%
2018/04/20	2	17.60	0	0.00	17.70	2	2,530	0.08%
2018/04/19	0	0.00	1	17.95	17.90	-1	2,824	-0.04%
2018/04/13	1	17.60	0	0.00	17.50	1	3,367	0.03%
2018/03/30	1	17.70	0	0.00	17.70	1	3,542	0.03%
2018/03/22	1	19.05	0	0.00	18.80	1	3,581	0.03%
2018/03/20	0	0.00	15	19.00	18.95	-15	3,624	-0.41%
2018/03/16	0	0.00	1	19.55	19.20	-1	3,599	-0.03%
2018/03/15	2	19.60	4	19.78	19.40	-2	3,589	-0.06%
2018/03/14	52	19.69	39	19.75	19.60	13	3,582	0.36%
2018/03/13	2	19.30	0	0.00	19.30	2	3,572	0.06%
2018/03/08	0	0.00	2	19.30	19.30	-2	3,549	-0.06%
2018/03/07	2	19.30	0	0.00	18.65	2	3,520	0.06%
2018/03/05	0	0.00	82	19.04	19.60	-82	3,454	-2.37%
2018/03/01	20	17.85	0	0.00	17.95	20	3,374	0.59%
2018/02/26	60	18.15	0	0.00	17.85	60	3,373	1.78%
2018/02/23	2	18.25	0	0.00	18.15	2	3,380	0.06%
2018/02/22	0	0.00	5	17.75	18.05	-5	3,371	-0.15%
2018/02/09	2	16.15	2	17.30	17.20	0	3,323	0.00%
2018/02/08	5	16.60	0	0.00	16.50	5	3,265	0.15%
2018/02/07	5	17.35	0	0.00	16.90	5	3,256	0.15%
2018/02/06	2	17.50	0	0.00	16.80	2	3,261	0.06%
2018/02/02	1	19.00	0	0.00	18.80	1	3,270	0.03%
2018/01/26	2	19.78	0	0.00	19.70	2	3,279	0.06%
2018/01/25	4	19.89	0	0.00	19.65	4	3,269	0.12%
2018/01/24	0	0.00	15	20.55	20.70	-15	3,200	-0.47%
2018/01/23	0	0.00	2	20.78	20.50	-2	3,194	-0.06%
2018/01/22	4	21.14	5	21.25	21.10	-1	3,165	-0.03%
2018/01/18	5	22.23	0	0.00	21.30	5	3,074	0.16%
2018/01/17	2	22.25	3	21.70	22.20	-1	2,943	-0.03%
2018/01/16	5	22.00	8	22.15	22.10	-3	2,876	-0.10%
2018/01/15	2	21.95	2	22.20	22.20	0	2,692	0.00%
2018/01/12	0	0.00	1	20.40	20.20	-1	2,478	-0.04%
2018/01/11	1	20.30	5	20.05	19.95	-4	2,452	-0.16%
2018/01/10	13	20.28	1	20.10	19.90	12	2,405	0.50%
2018/01/09	3	20.45	24	20.03	20.85	-21	2,221	-0.95%
2018/01/08	20	19.05	0	0.00	19.15	20	1,980	1.01%
2018/01/05	0	0.00	6	18.92	18.95	-6	1,943	-0.31%
2018/01/04	2	18.08	3	18.25	18.15	-1	1,896	-0.05%
2018/01/03	1	18.05	1	18.25	18.00	0	1,910	0.00%
2018/01/02	1	18.00	1	18.20	17.90	0	1,954	0.00%