光罩 (2338)-元大-淡水券商分點個股進出

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
70.3
漲跌
▼5.4
漲幅
-7.13%
成交量
14,503張
產業
上市半導體類股
911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－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	5	72.66	3	72.53	70.30	2	1,626	0.12%
2024/05/07	5	72.00	6	74.98	75.70	-1	1,392	-0.07%
2024/05/06	0	0.00	4	68.25	68.90	-4	1,208	-0.33%
2024/05/03	0	0.00	2	68.30	68.20	-2	1,205	-0.17%
2024/05/02	1	67.80	2	67.70	67.80	-1	1,199	-0.08%
2024/04/26	4	66.90	1	67.10	66.30	3	1,216	0.25%
2024/04/19	5	65.54	0	0.00	65.50	5	1,231	0.41%
2024/04/17	1	68.40	0	0.00	68.40	1	1,193	0.08%
2024/04/16	5	67.72	0	0.00	67.60	5	1,195	0.42%
2024/04/15	0	0.00	0	69.70	69.30	0	1,193	0.00%
2024/04/12	6	70.93	3	70.80	70.80	3	1,211	0.25%
2024/04/11	4	70.78	4	71.27	71.50	0	1,194	0.00%
2024/04/10	7	71.83	5	71.74	71.60	2	1,184	0.17%
2024/04/09	1.2	71.02	7.1	70.83	71.20	-6	1,144	-0.52%
2024/04/08	1	68.80	0	0.00	68.40	1	1,075	0.09%
2024/04/03	0	0.00	1	69.20	69.30	-1	1,074	-0.09%
2024/03/28	3	68.27	0	0.00	68.00	3	1,091	0.27%
2024/03/27	1	67.40	0	0.00	67.20	1	1,101	0.09%
2024/03/26	1	66.80	0	67.20	67.00	1	1,105	0.09%
2024/03/25	1	68.00	0	0.00	68.00	1	1,107	0.09%
2024/03/15	2	67.45	0	0.00	67.40	2	1,167	0.17%
2024/03/14	1	68.00	0	0.00	67.90	1	1,161	0.09%
2024/03/13	0	0.00	3	68.60	68.50	-3	1,158	-0.26%
2024/03/12	5	67.60	7	69.54	70.00	-2	1,165	-0.17%
2024/03/11	0	68.00	0	0.00	67.50	0	1,140	0.00%
2024/03/08	2	67.85	0	0.00	67.70	2	1,171	0.17%
2024/03/06	0.1	69.20	0	0.00	70.30	0.1	1,337	0.00%
2024/03/05	0	69.90	0	0.00	69.10	0	1,615	0.00%
2024/03/04	1	70.00	3	69.93	69.90	-2	1,656	-0.12%
2024/03/01	2	69.40	0	0.00	69.30	2	1,643	0.12%
2024/02/29	1	70.10	0	0.00	69.60	1	1,648	0.06%
2024/02/27	1	70.10	0	0.00	69.80	1	1,652	0.06%
2024/02/26	4	72.50	5	72.70	72.10	-1	1,654	-0.06%
2024/02/23	1	71.20	5	71.78	70.90	-4	1,598	-0.25%
2024/02/22	5	71.20	0.1	70.60	70.80	5	1,588	0.31%
2024/02/21	0	0.00	3	70.80	71.00	-3	1,592	-0.19%
2024/02/20	0	0.00	0	70.50	70.40	0	1,581	0.00%
2024/02/19	0	71.00	2	70.90	70.90	-2	1,585	-0.13%
2024/02/16	0.1	70.60	2	70.05	70.70	-2	1,584	-0.12%
2024/01/22	1	68.20	0	0.00	68.90	1	1,801	0.06%
2024/01/19	2	67.50	0	0.00	67.70	2	1,804	0.11%
2024/01/17	3	67.50	0	0.00	67.90	3	1,825	0.16%
2024/01/16	0	69.50	0	0.00	69.20	0	1,816	0.00%
2024/01/10	1	69.30	0	0.00	69.30	1	1,927	0.05%
2024/01/08	0	0.00	0	71.40	71.60	0	2,002	0.00%
2024/01/02	0	0.00	1	70.20	70.20	-1	2,161	-0.05%
2023/12/29	0	0.00	5	71.20	71.10	-5	2,160	-0.23%
2023/12/27	0	71.30	0	0.00	71.20	0	2,150	0.00%
2023/12/26	0	0.00	1	70.50	70.50	-1	2,140	-0.05%
2023/12/25	4	68.98	0	0.00	68.80	4	2,144	0.19%
2023/12/22	1	69.50	1	69.40	69.30	0	2,152	0.00%
2023/12/21	0	0.00	0.1	70.30	70.30	-0.1	2,142	0.00%
2023/12/20	0	71.20	2	71.35	70.40	-2	2,140	-0.09%
2023/12/19	6	70.22	0	0.00	70.70	6	2,135	0.28%
2023/12/15	1	72.69	0.1	72.20	71.70	0.9	2,125	0.04%
2023/12/14	2.1	71.72	1	72.00	72.00	1.1	2,121	0.05%
2023/12/12	1	71.30	0	0.00	70.60	1	2,112	0.05%
2023/12/07	2.1	70.68	0	0.00	70.50	2.1	2,093	0.10%
2023/12/06	1	72.39	0	0.00	72.20	1	2,076	0.05%
2023/12/05	0	0.00	1	72.60	72.80	-1	2,067	-0.05%
2023/12/04	1	73.30	2	75.80	73.20	-1	2,031	-0.05%
2023/12/01	3	77.07	1	77.20	76.20	2	1,958	0.10%
2023/11/30	8	76.31	12	77.06	76.90	-4	1,833	-0.22%
2023/11/29	0	0.00	12	70.19	71.00	-12	1,548	-0.77%
2023/11/28	4	68.40	0	0.00	68.50	4	1,505	0.27%
2023/11/24	0	68.80	0	0.00	68.80	0	1,515	0.00%
2023/11/21	0.3	68.30	0	0.00	68.60	0.3	1,496	0.02%
2023/11/16	0.1	66.70	0	0.00	66.40	0.1	1,584	0.01%
2023/11/15	1.6	67.48	0	0.00	66.90	1.6	1,628	0.10%
2023/11/14	0	0.00	1	67.00	67.10	-1	1,653	-0.06%
2023/11/13	0	0.00	1	66.90	66.70	-1	1,691	-0.06%
2023/11/10	5	66.32	0	0.00	66.20	5	1,718	0.29%
2023/11/09	8	66.63	0	0.00	67.00	8	1,703	0.47%
2023/11/07	1	71.80	0	0.00	71.90	1	1,640	0.06%
2023/11/06	0	0.00	4	72.40	72.40	-4	1,649	-0.24%
2023/11/03	1	70.70	0	0.00	71.20	1	1,626	0.06%
2023/11/02	0.1	69.50	0	0.00	69.80	0.1	1,635	0.01%
2023/10/31	2	70.00	0	0.00	68.00	2	1,648	0.12%
2023/10/27	1.4	69.07	2	69.01	68.50	-0.6	1,733	-0.04%
2023/10/26	1	70.20	5	69.20	69.00	-4	1,771	-0.23%
2023/10/25	0	0.00	1	71.10	71.10	-1	1,822	-0.05%
2023/10/24	1	69.40	0	0.00	69.30	1	1,845	0.05%
2023/10/20	1	68.02	0	0.00	70.60	1	1,894	0.05%
2023/10/19	0	70.00	0	0.00	70.20	0	1,884	0.00%
2023/10/17	1	72.20	0	0.00	70.80	1	1,884	0.05%
2023/10/16	2.1	73.40	1	72.80	71.70	1.1	1,883	0.06%
2023/10/13	0	0.00	2	72.45	72.50	-2	1,843	-0.11%
2023/10/12	6	71.87	2	72.50	72.40	4	1,870	0.21%
2023/10/11	4	72.18	10	72.11	71.80	-6	1,896	-0.32%
2023/10/02	0	0.00	1	68.70	68.70	-1	1,925	-0.05%
2023/09/28	1	67.80	0	0.00	67.40	1	1,947	0.05%
2023/09/26	2	66.80	0	0.00	66.40	2	2,037	0.10%
2023/09/21	1	67.20	0	0.00	67.60	1	2,252	0.04%
2023/09/19	1	68.50	0	0.00	68.20	1	2,272	0.04%
2023/09/14	3	68.90	0	0.00	69.00	3	2,279	0.13%
2023/09/13	3	68.13	0	0.00	67.80	3	2,279	0.13%
2023/09/12	0	0.00	1	68.00	67.90	-1	2,299	-0.04%
2023/09/11	1	67.70	0	0.00	67.00	1	2,312	0.04%
2023/09/07	2	69.90	3	70.10	69.80	-1	2,354	-0.04%
2023/09/06	2	70.50	0	0.00	70.20	2	2,397	0.08%
2023/08/31	0	0.00	1	69.80	69.90	-1	2,608	-0.04%
2023/08/30	1	70.30	0	0.00	70.30	1	2,623	0.04%
2023/08/29	0	0.00	5	68.50	68.80	-5	2,646	-0.19%
2023/08/24	8.1	70.71	2	71.80	69.80	6.1	2,678	0.23%
2023/08/22	0	0.00	3	67.10	66.80	-3	2,645	-0.11%
2023/08/15	0	68.80	0	0.00	68.80	0	2,610	0.00%
2023/08/14	1	68.00	0	0.00	67.50	1	2,622	0.04%
2023/08/10	0.3	70.30	0	0.00	69.90	0.3	2,644	0.01%
2023/08/09	0	0.00	2	71.10	71.30	-2	2,650	-0.08%
2023/08/08	2.3	72.24	0	0.00	71.40	2.3	2,704	0.09%
2023/08/04	3	71.47	0	0.00	72.50	3	2,707	0.11%
2023/08/02	5	71.80	0	0.00	71.80	5	2,700	0.19%
2023/08/01	1	75.28	0	0.00	74.60	1	2,646	0.04%
2023/07/31	4	78.47	0	0.00	75.90	4	2,629	0.15%
2023/07/28	1	78.00	1	78.20	77.80	0	2,611	0.00%
2023/07/27	0	0.00	2	74.20	74.00	-2	2,575	-0.08%
2023/07/26	3.1	73.66	0	0.00	73.00	3.1	2,553	0.12%
2023/07/25	0	0.00	4	76.00	75.80	-4	2,507	-0.16%
2023/07/24	2.1	76.64	1	76.40	76.40	1.1	2,490	0.04%
2023/07/21	1	77.70	5	77.70	77.70	-4	2,501	-0.16%
2023/07/20	0	0.00	5	78.70	78.50	-5	2,573	-0.19%
2023/07/19	1	80.90	0	79.94	79.30	1	2,573	0.04%
2023/07/18	1	80.00	0	80.30	79.90	1	2,619	0.04%
2023/07/17	0	0.00	2	79.90	81.40	-2	2,644	-0.08%
2023/07/14	15	82.29	0	0.00	80.60	15	2,667	0.56%
2023/07/13	0	0.00	1	82.20	81.70	-1	2,679	-0.04%
2023/07/11	5	80.10	0	0.00	80.30	5	2,688	0.19%
2023/07/10	0	79.20	0	0.00	78.80	0	2,777	0.00%
2023/07/07	1.1	78.97	1	80.20	79.40	0.1	2,792	0.00%
2023/07/06	1.1	82.35	1	81.40	81.40	0.1	2,779	0.00%
2023/07/05	3	82.87	0	0.00	82.70	3	2,773	0.11%
2023/07/04	1	83.90	1.2	83.77	83.60	-0.2	2,746	-0.01%
2023/07/03	3	83.10	1	83.30	83.00	2	2,782	0.07%
2023/06/30	5.3	82.81	13	83.33	83.10	-7.7	2,755	-0.28%
2023/06/29	0	0.00	0.2	80.50	80.50	-0.2	2,662	-0.01%
2023/06/27	1.5	78.07	0	0.00	77.70	1.5	2,761	0.05%
2023/06/26	1	79.10	0	0.00	79.00	1	2,786	0.04%
2023/06/21	1	80.00	0	0.00	80.00	1	2,870	0.03%
2023/06/20	1.1	80.96	0	0.00	80.20	1.1	2,945	0.04%
2023/06/19	1	81.40	0	0.00	81.40	1	3,043	0.03%
2023/06/16	1	81.20	1	81.20	81.00	0	3,201	0.00%
2023/06/15	2	81.85	0	0.00	81.80	2	3,482	0.06%
2023/06/14	3	82.17	1	81.70	81.70	2	3,665	0.05%
2023/06/13	2	82.70	0	0.00	82.60	2	3,785	0.05%
2023/06/12	0.3	81.98	0	0.00	81.10	0.3	3,787	0.01%
2023/06/09	0.5	83.00	6	82.50	82.90	-5.5	3,772	-0.15%
2023/06/08	4.2	81.67	0	0.00	79.90	4.2	3,723	0.11%
2023/06/07	0	0.00	1	81.30	81.40	-1	3,640	-0.03%
2023/06/06	0	0.00	1	80.20	81.10	-1	3,665	-0.03%
2023/06/02	1	79.40	1	80.20	80.30	0	3,775	0.00%
2023/06/01	2	79.75	1	80.20	80.00	1	3,824	0.03%
2023/05/31	1	80.80	0	0.00	81.10	1	3,813	0.03%
2023/05/30	0	0.00	1	81.10	80.80	-1	3,814	-0.03%
2023/05/29	0	0.00	1	81.80	81.80	-1	3,822	-0.03%
2023/05/26	5	81.54	3	82.03	80.50	2	3,819	0.05%
2023/05/25	3	81.37	3	81.10	81.60	0	3,812	0.00%
2023/05/24	2	80.90	0	0.00	80.90	2	3,881	0.05%
2023/05/22	1	80.50	0	0.00	80.20	1	3,859	0.03%
2023/05/19	1	80.80	2	80.00	79.70	-1	3,857	-0.03%
2023/05/18	0	0.00	2	79.00	79.20	-2	3,859	-0.05%
2023/05/17	2	78.20	5	78.78	78.90	-3	3,875	-0.08%
2023/05/16	5	77.50	5	78.00	78.10	0	3,902	0.00%
2023/05/12	2	77.45	2	77.45	76.90	0	3,958	0.00%
2023/05/11	2	77.45	2	77.45	77.30	0	4,023	0.00%
2023/05/10	0	0.00	3	78.30	79.10	-3	4,257	-0.07%
2023/05/09	0	0.00	2	79.20	79.20	-2	4,261	-0.05%
2023/05/08	2	80.10	2	81.50	79.80	0	4,284	0.00%
2023/05/05	0	0.00	2	80.60	80.60	-2	4,316	-0.05%
2023/05/03	7	80.31	6	79.70	79.70	1	4,532	0.02%
2023/04/27	1	79.40	0	0.00	79.50	1	4,742	0.02%
2023/04/26	1	77.70	0	0.00	79.40	1	4,999	0.02%
2023/04/25	10	81.17	1	79.50	78.40	9	5,247	0.17%
2023/04/24	1	82.20	0	0.00	82.50	1	5,299	0.02%
2023/04/21	4	84.43	0	0.00	82.30	4	5,591	0.07%
2023/04/20	8	83.66	4	84.33	83.70	4	5,675	0.07%
2023/04/19	2	83.80	1	83.90	83.60	1	5,876	0.02%
2023/04/18	3	85.47	0	0.00	85.20	3	5,991	0.05%
2023/04/17	6	87.65	4	87.40	87.40	2	6,045	0.03%
2023/04/14	13	88.58	3	88.90	88.20	10	6,108	0.16%
2023/04/13	1	89.10	0	0.00	88.20	1	6,186	0.02%
2023/04/12	4	92.48	0	0.00	92.10	4	6,168	0.06%
2023/04/11	2	92.80	2	93.60	93.50	0	6,215	0.00%
2023/04/10	1	92.20	1	93.50	92.20	0	6,325	0.00%
2023/04/07	1	93.90	0	0.00	93.10	1	6,410	0.02%
2023/04/06	0	0.00	1	93.50	92.90	-1	6,415	-0.02%
2023/03/28	1	93.30	0	0.00	93.50	1	6,521	0.02%
2023/03/27	0	0.00	3	96.17	95.90	-3	6,501	-0.05%
2023/03/24	0	0.00	4	98.33	96.00	-4	6,511	-0.06%
2023/03/23	0	0.00	3	95.50	96.60	-3	6,468	-0.05%
2023/03/22	0	0.00	5	97.14	96.90	-5	6,488	-0.08%
2023/03/21	2	97.10	5	96.44	95.40	-3	6,506	-0.05%
2023/03/20	4	94.65	18	93.68	94.60	-14	6,455	-0.22%
2023/03/17	3	88.47	3	88.93	88.80	0	6,394	0.00%
2023/03/16	6	85.12	6	85.68	86.10	0	6,350	0.00%
2023/03/15	2	84.15	0	0.00	84.40	2	6,433	0.03%
2023/03/13	0	0.00	4	83.13	83.10	-4	6,751	-0.06%
2023/03/10	0	85.10	7	85.37	84.20	-7	6,986	-0.10%
2023/03/09	0	0.00	2	86.40	86.00	-2	7,407	-0.03%
2023/03/08	2	87.00	2	86.90	87.00	0	7,551	0.00%
2023/03/07	0	0.00	4	86.33	87.00	-4	7,808	-0.05%
2023/03/06	8	84.70	5	85.10	84.90	3	7,967	0.04%
2023/03/02	1	82.50	0	0.00	82.40	1	8,226	0.01%
2023/03/01	1	83.20	1.1	83.41	83.10	-0.1	8,613	0.00%
2023/02/24	0	0.00	1	82.70	82.60	-1	8,757	-0.01%
2023/02/23	1	82.70	0	0.00	83.30	1	8,841	0.01%
2023/02/22	6.1	83.58	3	82.60	82.50	3.1	8,948	0.03%
2023/02/21	1	85.80	0	0.00	85.60	1	9,042	0.01%
2023/02/20	5	86.90	1	87.50	86.50	4	9,270	0.04%
2023/02/17	2	86.60	0	0.00	86.80	2	9,578	0.02%
2023/02/16	1	87.00	1	87.00	87.10	0	9,665	0.00%
2023/02/14	0.1	84.70	0	0.00	84.20	0.1	10,344	0.00%
2023/02/13	4	85.20	0	0.00	85.10	4	10,481	0.04%
2023/02/10	1	86.20	7	86.80	85.70	-6	10,540	-0.06%
2023/02/09	10	86.35	7	86.03	87.40	3	10,678	0.03%
2023/02/08	9	85.90	43	85.58	86.00	-34	10,680	-0.32%
2023/02/07	40	89.13	0	0.00	89.40	40	10,503	0.38%
2023/02/06	1	89.30	3	88.97	88.80	-2	10,530	-0.02%
2023/02/03	3	90.67	2	90.35	90.00	1	10,621	0.01%
2023/02/02	1	90.90	0	0.00	91.80	1	10,634	0.01%
2023/02/01	5	90.66	1	90.60	91.00	4	10,554	0.04%
2023/01/31	1	90.90	3	90.80	91.70	-2	10,600	-0.02%
2023/01/30	3	91.57	0	0.00	91.80	3	10,593	0.03%
2023/01/17	1	90.00	2	89.30	88.20	-1	10,536	-0.01%
2023/01/16	3	89.13	4	89.48	89.70	-1	10,549	-0.01%
2023/01/13	13	90.60	23	90.07	90.80	-10	10,314	-0.10%
2023/01/12	6	88.08	5	89.06	88.20	1	10,081	0.01%
2023/01/11	7	89.54	9	89.73	89.40	-2	10,013	-0.02%
2023/01/10	2	85.85	2	85.80	86.00	0	9,861	0.00%
2023/01/09	5	89.74	0	0.00	90.20	5	9,800	0.05%
2023/01/06	0	0.00	1	89.90	88.00	-1	9,627	-0.01%
2023/01/04	9	88.58	2	88.60	89.00	7	9,505	0.07%
2023/01/03	4	86.53	3	85.77	87.50	1	9,496	0.01%
2022/12/30	2	86.80	1	86.50	84.70	1	9,586	0.01%
2022/12/29	2	84.15	2	85.00	85.80	0	9,837	0.00%
2022/12/28	2	87.05	1	84.00	84.40	1	9,908	0.01%
2022/12/27	1	87.20	2	86.85	88.20	-1	9,889	-0.01%
2022/12/26	1	85.59	0	85.50	84.10	1	9,879	0.01%
2022/12/21	2	87.50	2	85.70	85.70	0	10,173	0.00%
2022/12/20	7	88.79	5	86.58	85.80	2	10,097	0.02%
2022/12/19	0	90.30	0	0.00	90.20	0	10,007	0.00%
2022/12/16	0	0.00	1	88.80	90.00	-1	9,957	-0.01%
2022/12/14	1	90.40	0	0.00	91.50	1	9,882	0.01%
2022/12/13	1	89.90	2	90.70	89.10	-1	9,783	-0.01%
2022/12/09	8	92.50	8	93.14	92.70	0	9,562	0.00%
2022/12/08	10	92.39	10	93.09	93.50	0	9,341	0.00%
2022/12/07	8	94.34	4	94.40	92.60	4	9,217	0.04%
2022/12/06	8	96.37	4	95.10	95.80	4	9,039	0.04%
2022/12/05	3	96.43	9	96.56	97.10	-6	8,863	-0.07%
2022/12/02	5	93.92	6	94.60	95.70	-1	8,733	-0.01%
2022/12/01	8	92.19	16	93.59	92.20	-8	8,478	-0.09%
2022/11/30	3	85.23	3	86.17	86.90	0	8,058	0.00%
2022/11/29	1	85.00	1	85.00	85.40	0	7,899	0.00%
2022/11/28	5	82.46	4	82.30	83.20	1	7,584	0.01%
2022/11/25	1	79.30	4	80.10	79.80	-3	7,371	-0.04%
2022/11/24	3	79.20	2.2	79.21	79.70	0.8	7,228	0.01%
2022/11/23	29.2	77.50	46.1	76.84	80.00	-16.9	7,046	-0.24%
2022/11/22	23	74.93	21	72.71	73.30	2	6,665	0.03%
2022/11/21	1	72.50	4	73.70	73.40	-3	6,521	-0.05%
2022/11/18	2	74.25	3	73.07	72.00	-1	6,434	-0.02%
2022/11/17	0	0.00	0.1	70.90	73.40	-0.1	6,329	0.00%
2022/11/16	4	69.53	12.1	69.60	70.80	-8.1	6,197	-0.13%
2022/11/15	2.1	69.82	5	69.62	69.90	-2.9	5,976	-0.05%
2022/11/14	2	67.40	5.1	67.59	67.30	-3.1	5,673	-0.05%
2022/11/11	19	68.43	24.1	67.65	67.20	-5.1	5,581	-0.09%
2022/11/10	14	65.91	9.2	66.24	66.00	4.9	5,267	0.09%
2022/11/09	3	61.00	18.2	62.02	65.20	-15.2	4,856	-0.31%
2022/11/08	3	60.63	1	61.00	59.30	2	4,684	0.04%
2022/11/07	15	60.71	1	59.70	59.40	14	4,629	0.30%
2022/11/04	5	61.34	10.1	62.31	63.40	-5.1	4,495	-0.11%
2022/11/03	6	60.90	7	60.17	61.40	-1	4,377	-0.02%
2022/11/02	6	59.48	1.1	59.31	59.40	5	4,315	0.11%
2022/11/01	2	59.95	2	59.65	59.40	0	4,280	0.00%
2022/10/31	0	0.00	3	59.07	59.00	-3	4,194	-0.07%
2022/10/28	4	57.38	0	0.00	56.80	4	4,148	0.10%
2022/10/27	5	56.40	10.1	58.77	59.70	-5.1	4,078	-0.13%
2022/10/25	0	0.00	1	55.50	55.20	-1	3,886	-0.03%
2022/10/24	1.1	56.71	5	55.52	54.70	-4	3,840	-0.10%
2022/10/21	1.1	54.01	0	0.00	53.10	1.1	3,778	0.03%
2022/10/20	1.1	54.23	1	55.00	54.80	0.1	3,781	0.00%
2022/10/18	9.1	55.56	9	56.07	55.10	0.1	3,721	0.00%
2022/10/17	1.1	52.24	1	54.70	55.20	0.1	3,605	0.00%
2022/10/14	0	0.00	1	55.10	55.10	-1	3,567	-0.03%
2022/10/13	3	52.30	2	51.59	50.10	1	3,540	0.03%
2022/10/12	2	54.35	2	54.44	53.90	0	3,454	0.00%
2022/10/11	9	57.37	2	57.81	55.70	7	3,414	0.21%
2022/10/07	7.3	61.55	6.1	61.15	61.50	1.2	3,430	0.03%
2022/10/06	15	61.74	8.2	61.98	63.00	6.8	3,342	0.20%
2022/10/05	0	0.00	2	59.39	60.20	-2	3,052	-0.07%
2022/10/04	2	54.10	2	54.70	54.80	0	2,945	0.00%
2022/10/03	1	52.70	0	0.00	54.00	1	2,846	0.04%
2022/09/30	1	55.20	1	55.61	55.20	0	2,844	0.00%
2022/09/29	2.2	57.32	7	59.35	56.00	-4.8	2,759	-0.17%
2022/09/28	12	64.49	1	64.43	62.10	11	2,629	0.42%
2022/09/27	1	68.60	2	68.00	69.00	-1	2,632	-0.04%
2022/09/26	1	68.10	0	0.00	67.40	1	2,682	0.04%
2022/09/23	5	71.00	0	0.00	71.00	5	2,763	0.18%
2022/09/15	0	74.10	0	0.00	73.70	0	3,056	0.00%
2022/09/13	0	0.00	6	75.00	75.00	-6	3,198	-0.19%
2022/09/08	2	71.20	1	71.20	71.80	1	3,289	0.03%
2022/09/07	1	68.10	1	68.57	67.60	0	3,408	0.00%
2022/09/06	1	70.00	1	70.59	69.50	0	3,537	0.00%
2022/09/01	4	73.38	0	0.00	73.80	4	3,706	0.11%
2022/08/25	5	73.10	5	74.40	74.90	0	3,848	0.00%
2022/08/24	2	72.60	1	73.11	72.90	1	3,982	0.03%
2022/08/23	1	73.80	0	0.00	73.60	1	4,106	0.02%
2022/08/19	0	0.00	1	77.70	77.60	-1	4,308	-0.02%
2022/08/17	1.6	76.56	3	76.50	76.60	-1.4	4,522	-0.03%
2022/08/16	0	0.00	0.6	78.30	78.00	-0.6	4,583	-0.01%
2022/08/15	7	77.71	10	78.14	78.00	-3	4,606	-0.07%
2022/08/12	2.1	76.81	0	0.00	76.80	2.1	4,690	0.04%
2022/08/11	1	77.70	1	77.30	78.20	0	4,797	0.00%
2022/08/10	0.1	74.80	0	0.00	75.00	0.1	4,909	0.00%
2022/08/09	14	74.27	0	0.00	75.10	14	4,966	0.28%
2022/08/08	1	74.30	2	74.60	74.70	-1	5,030	-0.02%
2022/08/05	0	0.00	1	75.10	75.20	-1	5,100	-0.02%
2022/08/03	2	71.50	1	71.94	71.30	1	5,399	0.02%
2022/08/01	1	74.00	0	0.00	74.00	1	5,523	0.02%
2022/07/29	0	0.00	2	75.35	75.30	-2	5,539	-0.04%
2022/07/28	2	75.30	1	74.80	74.20	1	5,564	0.02%
2022/07/27	0	0.00	4	75.00	74.80	-4	5,569	-0.07%
2022/07/26	0.1	74.00	0	0.00	73.50	0.1	5,613	0.00%
2022/07/21	0	0.00	5.1	75.68	76.60	-5.1	5,729	-0.09%
2022/07/20	1.1	74.30	0.1	74.70	73.70	1	5,735	0.02%
2022/07/18	3.1	73.11	1	73.70	73.70	2.1	5,829	0.04%
2022/07/15	1.1	73.73	0	0.00	73.80	1.1	5,813	0.02%
2022/07/14	0	0.00	2	69.05	72.10	-2	5,742	-0.03%
2022/07/13	0	66.80	5	66.60	67.20	-5	5,714	-0.09%
2022/07/12	0.2	65.07	0.2	65.90	63.60	0	5,791	0.00%
2022/07/11	5	67.80	0	0.00	67.30	5	5,889	0.08%
2022/07/08	12	68.82	22	67.54	67.80	-10	5,906	-0.17%
2022/07/06	1	65.60	2	65.10	64.20	-1	5,826	-0.02%
2022/07/05	8	65.91	3	65.57	66.60	5	5,881	0.09%
2022/07/04	4	66.63	2	67.17	65.90	2	5,860	0.03%
2022/07/01	6	69.18	2	69.45	67.00	4	5,846	0.07%
2022/06/30	0	0.00	2	72.85	72.90	-2	5,781	-0.03%
2022/06/29	3	76.17	1	75.50	75.70	2	5,942	0.03%
2022/06/28	1	78.20	5	80.40	79.20	-4	6,026	-0.07%
2022/06/27	0	0.00	1	80.70	80.80	-1	6,196	-0.02%
2022/06/24	2	77.25	1	76.70	76.40	1	6,162	0.02%
2022/06/23	5	80.70	3.1	77.43	77.00	1.9	6,159	0.03%
2022/06/22	4	83.17	1	80.10	79.80	3	6,105	0.05%
2022/06/20	0	88.60	0	0.00	87.10	0	5,970	0.00%
2022/06/17	0	89.65	3.1	90.64	91.00	-3	5,916	-0.05%
2022/06/16	4	94.35	0	0.00	90.40	4	5,823	0.07%
2022/06/15	3	94.70	24	95.24	94.60	-21	5,699	-0.37%
2022/06/14	0	0.00	4	91.60	93.10	-4	5,619	-0.07%
2022/06/13	22	95.10	5	94.78	93.40	17	5,567	0.31%
2022/06/10	0	0.00	0.2	93.90	93.90	-0.2	5,505	0.00%
2022/06/09	0	0.00	4	92.60	93.00	-4	5,493	-0.07%
2022/06/08	0	0.00	6	91.67	91.00	-6	5,470	-0.11%
2022/06/07	5	90.70	0	0.00	91.50	5	5,531	0.09%
2022/06/06	0	0.00	3	91.40	91.90	-3	5,594	-0.05%
2022/06/02	0	94.00	2	93.00	92.20	-2	5,741	-0.03%
2022/06/01	13.1	94.19	6	94.50	93.20	7.1	5,905	0.12%
2022/05/31	7.1	92.82	6	93.47	93.90	1.1	5,802	0.02%
2022/05/30	6	90.97	9	91.32	91.10	-3	5,707	-0.05%
2022/05/27	4	88.80	4	89.15	88.50	0	5,556	0.00%
2022/05/26	4	87.15	5	87.32	87.30	-1	5,496	-0.02%
2022/05/25	3	85.20	4	86.13	86.30	-1	5,420	-0.02%
2022/05/24	1	84.70	6	84.28	83.80	-5	5,415	-0.09%
2022/05/23	0	0.00	2	84.05	83.60	-2	5,388	-0.04%
2022/05/20	2	84.95	0	0.00	84.20	2	5,474	0.04%
2022/05/19	3	82.83	5.5	83.31	85.50	-2.5	5,432	-0.05%
2022/05/18	19	83.49	3.5	83.51	83.50	15.5	5,408	0.29%
2022/05/17	0	0.00	1	80.60	81.00	-1	5,653	-0.02%
2022/05/16	3	81.00	0	0.00	79.60	3	5,947	0.05%
2022/05/13	0	0.00	2.5	80.94	81.00	-2.5	5,981	-0.04%
2022/05/12	0	0.00	2	80.80	78.70	-2	6,012	-0.03%
2022/05/11	6	79.80	10	80.02	80.30	-4	6,076	-0.07%
2022/05/10	0	0.00	1	75.70	77.80	-1	6,048	-0.02%
2022/05/06	1	75.30	2	76.10	76.70	-1	6,147	-0.02%
2022/05/05	0	0.00	2	77.60	77.40	-2	6,239	-0.03%
2022/05/04	3	76.10	1	76.70	76.40	2	6,346	0.03%
2022/05/03	5	75.62	5	76.04	75.70	0	6,439	0.00%
2022/04/29	0	0.00	1	74.60	74.00	-1	6,532	-0.02%
2022/04/28	2	73.05	2	73.75	73.60	0	6,651	0.00%
2022/04/27	2	71.00	2	71.30	73.00	0	6,763	0.00%
2022/04/26	2	74.60	3	74.90	74.70	-1	7,265	-0.01%
2022/04/25	1	75.10	1	76.00	74.50	0	7,506	0.00%
2022/04/22	5.5	80.49	10	79.30	79.20	-4.5	7,569	-0.06%
2022/04/21	0	0.00	1	82.20	82.10	-1	7,655	-0.01%
2022/04/19	3	82.10	0	0.00	81.20	3	7,711	0.04%
2022/04/18	2	82.05	1	82.90	81.80	1	7,757	0.01%
2022/04/15	5.3	86.00	1	85.20	85.10	4.3	7,752	0.06%
2022/04/14	2	91.95	5	91.88	89.80	-3	7,772	-0.04%
2022/04/12	1	90.10	2	91.45	90.70	-1	7,958	-0.01%
2022/04/11	1	93.00	2	91.80	91.50	-1	8,225	-0.01%
2022/04/08	1	96.50	1	96.00	96.00	0	8,444	0.00%
2022/04/07	0	0.00	5	95.14	94.00	-5	9,352	-0.05%
2022/04/06	1	97.50	2.1	96.48	96.50	-1.1	9,393	-0.01%
2022/04/01	19.1	98.20	15.3	97.47	97.00	3.8	9,483	0.04%
2022/03/31	7	97.27	4	97.55	96.90	3	9,499	0.03%
2022/03/30	26	96.51	16	96.46	96.70	10	9,423	0.11%
2022/03/29	6	93.52	1	93.90	93.50	5	9,371	0.05%
2022/03/25	2	92.60	1	93.90	91.30	1	9,535	0.01%
2022/03/24	2	92.70	1	92.80	92.70	1	9,568	0.01%
2022/03/23	1	94.90	0	0.00	94.00	1	9,633	0.01%
2022/03/21	1	96.30	2	95.05	94.00	-1	9,945	-0.01%
2022/03/18	1	93.00	0	0.00	94.00	1	10,199	0.01%
2022/03/17	5	92.20	11.2	92.73	93.20	-6.2	10,610	-0.06%
2022/03/16	2	90.05	0	0.00	90.10	2	10,825	0.02%
2022/03/15	2	90.65	3	91.63	90.20	-1	11,126	-0.01%
2022/03/14	1	91.00	0	0.00	92.10	1	11,667	0.01%
2022/03/11	3	90.60	3	91.40	91.40	0	12,871	0.00%
2022/03/10	2	90.80	5	91.34	91.90	-3	13,691	-0.02%
2022/03/09	4.2	87.14	6	87.35	88.10	-1.8	14,495	-0.01%
2022/03/08	12.2	87.44	14.1	88.87	84.50	-2	14,585	-0.01%
2022/03/07	27	91.65	18	91.06	89.90	9	14,547	0.06%
2022/03/04	2	98.70	0	0.00	98.30	2	14,706	0.01%
2022/03/02	1	98.70	1	99.40	99.40	0	15,200	0.00%
2022/03/01	2	99.55	4	99.75	99.50	-2	15,538	-0.01%
2022/02/25	1	98.00	4	99.10	98.00	-3	15,753	-0.02%
2022/02/24	8	98.21	9	98.57	97.00	-1	16,040	-0.01%
2022/02/23	4	100.18	6	100.83	100.50	-2	16,465	-0.01%
2022/02/22	7.1	99.07	10	99.25	99.10	-3	17,701	-0.02%
2022/02/21	2	101.75	1	101.50	101.50	1	17,998	0.01%
2022/02/18	1	102.00	1	103.00	103.00	0	18,520	0.00%
2022/02/17	45	105.07	40.1	104.33	103.00	4.9	19,553	0.03%
2022/02/16	8.1	105.04	9	103.83	104.50	-0.9	20,167	0.00%
2022/02/15	6	101.03	6	101.42	99.90	0	20,186	0.00%
2022/02/14	5	100.12	2.2	100.70	99.40	2.8	20,282	0.01%
2022/02/11	6	102.67	11.2	103.60	103.50	-5.2	20,401	-0.03%
2022/02/10	8	101.38	2.1	103.00	104.00	5.9	20,671	0.03%
2022/02/09	3	104.00	3	104.00	101.50	0	20,938	0.00%
2022/02/08	1	99.90	1	101.00	101.50	0	21,134	0.00%
2022/02/07	1	98.80	0	0.00	100.50	1	21,540	0.00%
2022/01/26	1.1	98.68	1	99.40	96.50	0.1	21,844	0.00%
2022/01/25	10	99.50	10	97.70	97.70	0	22,373	0.00%
2022/01/24	17.1	99.32	14	100.70	101.00	3.1	22,427	0.01%
2022/01/21	6	101.67	4	102.75	99.80	2	22,293	0.01%
2022/01/20	16.1	102.84	15	104.27	105.50	1.1	22,233	0.00%
2022/01/19	30.2	106.06	27	105.94	102.50	3.2	22,146	0.01%
2022/01/18	8.5	103.35	18	104.14	104.50	-9.5	21,613	-0.04%
2022/01/17	9.1	100.78	12	100.68	101.00	-3	21,397	-0.01%
2022/01/14	5	95.10	5	95.59	97.50	0	21,306	0.00%
2022/01/13	1	96.40	1	97.30	97.30	0	21,239	0.00%
2022/01/12	8	97.66	6	98.53	97.20	2	21,277	0.01%
2022/01/11	5	97.92	16	96.85	96.70	-11	21,336	-0.05%
2022/01/10	6	98.97	5	100.00	99.70	1	21,267	0.00%
2022/01/07	8	98.26	13	98.45	98.40	-5	21,296	-0.02%
2022/01/06	9	100.49	2	100.20	100.00	7	21,192	0.03%
2022/01/05	7	102.93	4	103.00	102.00	3	21,131	0.01%
2022/01/04	14	105.46	15	104.37	103.00	-1	21,050	0.00%
2022/01/03	13	109.12	4.2	108.88	108.00	8.8	20,803	0.04%
2021/12/30	33	109.39	47	109.54	108.00	-14	20,563	-0.07%
2021/12/29	1	103.50	20	103.40	104.00	-19	19,656	-0.10%
2021/12/28	8	103.25	18	103.69	104.00	-10	19,649	-0.05%
2021/12/27	10	103.65	25	103.64	103.50	-15	19,596	-0.08%
2021/12/24	2	100.50	24	100.08	99.00	-22	19,414	-0.11%
2021/12/23	20.2	101.18	14	101.89	100.00	6.2	19,384	0.03%
2021/12/22	13	100.38	14.1	100.43	99.90	-1.1	19,302	-0.01%
2021/12/21	6	97.02	7	97.31	98.60	-1	19,228	-0.01%
2021/12/20	13	96.72	4	97.45	97.00	9	19,192	0.05%
2021/12/17	8	97.11	3	96.90	96.50	5	19,229	0.03%
2021/12/16	4	99.13	3	100.00	99.30	1	19,187	0.01%
2021/12/15	3	96.87	2.1	97.38	97.70	0.9	19,043	0.00%
2021/12/14	11.3	97.23	15	97.09	96.00	-3.8	19,087	-0.02%
2021/12/13	47	101.56	8	104.81	99.90	39	18,891	0.21%
2021/12/10	20	106.43	15	106.70	107.00	5	18,615	0.03%
2021/12/09	37	109.38	3.1	109.67	107.50	34	18,489	0.18%
2021/12/08	10	110.70	28.1	111.18	112.00	-18.1	18,344	-0.10%
2021/12/07	70	110.79	53	111.38	107.00	17	17,874	0.10%
2021/12/06	79.4	109.71	58	110.05	109.50	21.4	16,748	0.13%
2021/12/03	21.1	105.29	58	107.32	109.50	-36.9	16,041	-0.23%
2021/12/02	13	101.33	11	100.36	99.60	2	15,372	0.01%
2021/12/01	12	100.18	6	100.75	102.50	6	15,381	0.04%
2021/11/30	9.2	100.01	16	100.59	101.00	-6.8	15,444	-0.04%
2021/11/29	15.1	94.86	21.1	95.08	97.50	-5.9	15,212	-0.04%
2021/11/26	16.4	98.91	11	99.52	98.10	5.4	15,055	0.04%
2021/11/25	21	100.47	15	100.89	97.60	6	14,969	0.04%
2021/11/24	18	102.80	22	102.50	100.50	-4	14,943	-0.03%
2021/11/23	27	105.13	19	103.84	103.00	8	15,431	0.05%
2021/11/22	56	108.16	37	106.89	106.00	19	15,499	0.12%
2021/11/19	52	107.43	74	107.92	110.50	-22	15,450	-0.14%
2021/11/18	9	102.72	8	103.81	102.50	1	14,492	0.01%
2021/11/17	24	106.44	21	105.14	104.50	3	14,358	0.02%
2021/11/16	83	105.77	72	106.27	105.50	11	13,936	0.08%
2021/11/15	16	98.73	29	100.26	104.00	-13	12,958	-0.10%
2021/11/12	16	93.16	27	93.53	94.90	-11	12,162	-0.09%
2021/11/11	21	90.56	22	90.10	89.20	-1	11,948	-0.01%
2021/11/10	19	94.07	18	93.64	92.80	1	11,963	0.01%
2021/11/09	40	95.30	25	94.74	92.50	15	11,975	0.13%
2021/11/08	25	94.16	25	94.03	93.70	0	11,748	0.00%
2021/11/05	5	91.86	18.1	92.12	92.10	-13.1	11,516	-0.11%
2021/11/04	24	91.06	30.2	90.18	90.30	-6.2	11,317	-0.05%
2021/11/03	14	89.09	39	89.31	90.00	-25	11,054	-0.23%
2021/11/02	24	87.47	35.1	87.28	87.60	-11.1	10,812	-0.10%
2021/11/01	3.1	83.13	22.7	81.59	83.00	-19.6	10,543	-0.19%
2021/10/29	3	80.00	2	80.15	79.80	1	10,530	0.01%
2021/10/28	7.1	80.58	1	81.00	80.00	6.1	10,696	0.06%
2021/10/27	1	82.20	13.2	80.03	82.20	-12.2	10,770	-0.11%
2021/10/26	2.1	79.05	2	79.20	78.80	0.1	11,093	0.00%
2021/10/25	2	79.65	2	80.50	80.60	0	11,508	0.00%
2021/10/22	2	79.70	2	80.60	79.50	0	12,129	0.00%
2021/10/21	8	81.65	10	81.08	79.50	-2	12,754	-0.02%
2021/10/20	10	80.53	2	80.60	80.80	8	13,014	0.06%
2021/10/19	52	80.77	14	80.45	80.80	38	13,832	0.27%
2021/10/18	2	77.70	0	0.00	77.00	2	14,492	0.01%
2021/10/15	1	77.50	9	78.71	76.90	-8	15,522	-0.05%
2021/10/14	1	74.80	0	0.00	74.50	1	15,779	0.01%
2021/10/13	3	75.03	1	73.10	73.10	2	16,007	0.01%
2021/10/12	2	77.50	1.1	77.50	76.70	1	16,274	0.01%
2021/10/07	0.1	76.70	4	76.40	78.00	-4	16,797	-0.02%
2021/10/06	1	72.80	2	73.30	72.70	-1	17,065	-0.01%
2021/10/05	3	72.07	3	75.10	75.50	0	17,617	0.00%
2021/10/04	1	74.10	1	72.40	71.60	0	17,805	0.00%
2021/10/01	2.1	77.05	15	75.30	74.50	-12.9	18,286	-0.07%
2021/09/30	0	0.00	0.1	77.20	78.50	-0.1	18,839	0.00%
2021/09/29	7	77.43	1	77.40	76.70	6	19,801	0.03%
2021/09/28	3	80.37	0	0.00	80.20	3	20,290	0.01%
2021/09/27	8	82.04	2	81.85	82.10	6	20,489	0.03%
2021/09/24	10	82.61	7	81.87	81.80	3	20,558	0.01%
2021/09/23	2	80.60	1	81.39	80.20	1	20,544	0.00%
2021/09/22	3	80.10	0	0.00	79.90	3	20,602	0.01%
2021/09/17	1	79.70	9	82.42	82.30	-8	20,639	-0.04%
2021/09/16	2	80.80	5	80.74	80.90	-3	20,565	-0.01%
2021/09/15	9	79.79	0	0.00	79.20	9	20,608	0.04%
2021/09/14	6.1	81.56	7	81.91	82.50	-0.9	20,567	0.00%
2021/09/13	11.3	82.72	3	83.17	81.90	8.3	20,575	0.04%
2021/09/10	7	86.19	20	84.57	85.90	-13	20,722	-0.06%
2021/09/09	22	83.82	4	84.50	83.70	18	20,910	0.09%
2021/09/08	8	84.28	7.1	84.77	83.20	0.9	21,005	0.00%
2021/09/07	8.2	85.02	31	84.84	84.00	-22.8	21,215	-0.11%
2021/09/06	8	90.21	10	90.46	89.10	-2	21,506	-0.01%
2021/09/03	6	89.60	6	90.03	89.90	0	21,553	0.00%
2021/09/02	10	89.88	3	90.37	88.20	7	21,610	0.03%
2021/09/01	7	89.64	11	89.86	89.30	-4	21,881	-0.02%
2021/08/31	17	88.36	9.1	89.03	89.00	7.9	22,369	0.04%
2021/08/30	13	90.72	19	91.13	90.70	-6	22,517	-0.03%
2021/08/27	57	91.42	50	91.57	88.10	7	22,294	0.03%
2021/08/26	17	89.08	23.3	88.94	89.00	-6.3	21,885	-0.03%
2021/08/25	45.3	87.16	41	88.61	87.10	4.3	21,725	0.02%
2021/08/24	33	83.62	31	83.73	83.50	2	21,832	0.01%
2021/08/23	11	81.63	32	80.22	82.10	-21	21,737	-0.10%
2021/08/20	18	74.21	21	74.23	74.70	-3	21,865	-0.01%
2021/08/19	30	75.04	24	75.52	73.00	6	22,106	0.03%
2021/08/18	16	73.24	19	72.58	76.20	-3	22,884	-0.01%
2021/08/17	14	74.09	13.2	72.84	70.70	0.8	23,082	0.00%
2021/08/16	24	75.09	19.5	75.71	75.10	4.5	23,154	0.02%
2021/08/13	26	76.30	43	78.23	75.30	-17	23,147	-0.07%
2021/08/12	24	81.60	15	81.11	80.50	9	23,085	0.04%
2021/08/11	22.1	83.21	19	83.09	81.50	3.1	23,097	0.01%
2021/08/10	9.2	86.48	8	87.31	86.60	1.2	23,045	0.01%
2021/08/09	11	87.65	10	86.79	86.00	1	23,132	0.00%
2021/08/06	7	90.53	3	90.40	90.50	4	23,119	0.02%
2021/08/05	19.1	90.77	23	90.45	91.00	-3.9	23,229	-0.02%
2021/08/04	11	97.73	6.4	98.00	96.10	4.6	23,252	0.02%
2021/08/03	11	98.77	12	98.93	98.70	-1	23,316	0.00%
2021/08/02	17	99.01	13	99.43	97.80	4	23,312	0.02%
2021/07/30	27	100.67	7	102.36	98.50	20	23,388	0.09%
2021/07/29	24	99.35	22	99.46	99.90	2	23,203	0.01%
2021/07/28	30.1	98.75	26.2	97.95	95.50	3.9	22,890	0.02%
2021/07/27	57	107.57	73	105.23	102.00	-16	22,520	-0.07%
2021/07/26	14	108.64	44	111.05	111.50	-30	22,087	-0.14%
2021/07/23	22	100.43	39	101.81	101.50	-17	21,851	-0.08%
2021/07/22	69.4	99.94	68	98.71	95.70	1.4	21,098	0.01%
2021/07/21	51	95.02	119.4	97.25	99.00	-68.4	20,593	-0.33%	大賣/
2021/07/20	23.1	93.34	34.3	92.00	90.00	-11.3	20,185	-0.06%
2021/07/19	15	93.18	14	93.16	94.00	1	20,007	0.00%
2021/07/16	24.1	92.19	14	92.79	92.00	10.1	19,996	0.05%
2021/07/15	47.1	90.97	34	92.82	94.10	13.1	19,835	0.07%
2021/07/14	3	87.03	7	87.67	87.80	-4	19,608	-0.02%
2021/07/13	67.1	88.52	26.2	89.05	86.70	41	19,664	0.21%
2021/07/12	38	86.83	41.1	86.86	86.10	-3.1	19,747	-0.02%
2021/07/09	20	90.88	19	91.78	89.60	1	19,452	0.01%
2021/07/08	30.3	94.59	28.2	95.12	92.70	2.1	19,914	0.01%
2021/07/07	46.2	95.24	46	95.58	94.30	0.2	19,877	0.00%
2021/07/06	28.1	92.33	47.3	92.30	95.00	-19.1	19,908	-0.10%
2021/07/05	110.1	88.93	28.2	90.05	89.40	81.9	19,773	0.41%	大買/
2021/07/02	7	85.49	10	85.78	87.00	-3	19,626	-0.02%
2021/07/01	3	84.60	2	84.30	84.20	1	19,762	0.01%
2021/06/30	1	83.80	2.5	84.28	83.60	-1.5	20,198	-0.01%
2021/06/29	2	83.40	3	83.73	83.00	-1	20,449	0.00%
2021/06/28	1	84.50	3	83.77	84.80	-2	20,762	-0.01%
2021/06/25	4	83.70	5	84.20	83.20	-1	21,330	0.00%
2021/06/24	9	84.47	1	84.40	83.80	8	21,982	0.04%
2021/06/23	6	83.80	6	83.85	84.30	0	22,091	0.00%
2021/06/22	5	82.60	13	83.09	82.10	-8	22,386	-0.04%
2021/06/21	16	83.80	18	84.80	82.40	-2	22,706	-0.01%
2021/06/18	40	89.64	51	88.89	87.50	-11	23,376	-0.05%
2021/06/17	29	88.79	21	88.70	89.60	8	23,783	0.03%
2021/06/16	27	88.37	38	87.78	87.50	-11	24,229	-0.05%
2021/06/15	12	87.93	17	87.35	90.00	-5	25,069	-0.02%
2021/06/11	14	85.66	5	86.66	84.50	9	24,995	0.04%
2021/06/09	23	86.03	25	86.04	85.70	-2	26,625	-0.01%
2021/06/08	28	86.43	20.2	85.53	84.20	7.8	27,884	0.03%
2021/06/07	11.2	82.99	12	83.34	87.20	-0.8	27,538	0.00%
2021/06/04	6	83.70	6	83.33	83.00	0	27,240	0.00%
2021/06/03	17.1	84.33	14	84.92	84.20	3	27,256	0.01%
2021/06/02	11	82.74	10	83.46	81.80	1	27,047	0.00%
2021/06/01	68	87.21	65.1	86.37	84.40	2.9	26,955	0.01%
2021/05/31	31	84.85	27	84.56	84.50	4	26,494	0.02%
2021/05/28	41	85.65	65	85.76	85.00	-24	26,478	-0.09%
2021/05/27	22	82.23	24	82.80	85.20	-2	26,321	-0.01%
2021/05/26	104	83.72	112	83.71	81.70	-8	26,119	-0.03%	大買/大賣/
2021/05/25	47	80.23	26	81.39	83.10	21	25,501	0.08%
2021/05/24	3	73.97	13	73.84	75.60	-10	25,543	-0.04%
2021/05/21	6	73.45	5	72.02	71.60	1	26,221	0.00%
2021/05/20	34	72.65	18	72.52	71.00	16	26,151	0.06%
2021/05/19	15	71.61	15	71.71	73.60	0	26,804	0.00%
2021/05/18	9	65.78	15	66.01	67.90	-6	27,074	-0.02%
2021/05/17	10.1	64.95	7	65.29	61.80	3.1	27,495	0.01%
2021/05/14	4	69.18	5	68.46	67.40	-1	27,541	0.00%
2021/05/13	15.1	69.15	22.1	69.24	69.90	-7	27,518	-0.03%
2021/05/12	27	71.17	34.7	69.84	69.00	-7.7	27,319	-0.03%
2021/05/11	28	76.20	22.1	74.69	73.50	5.9	26,957	0.02%
2021/05/10	10	77.27	4	77.65	76.10	6	26,832	0.02%
2021/05/07	5	76.32	9	76.62	78.60	-4	26,719	-0.01%
2021/05/06	17	73.09	9	73.39	72.50	8	26,504	0.03%
2021/05/05	14	75.66	14	76.20	75.00	0	26,402	0.00%
2021/05/04	18.1	73.41	18	74.51	74.50	0.1	26,331	0.00%
2021/05/03	10	79.14	7	79.43	77.10	3	26,126	0.01%
2021/04/29	10	83.97	2	84.85	83.60	8	26,020	0.03%
2021/04/28	10	84.82	10	85.17	85.00	0	25,992	0.00%
2021/04/27	30	87.89	26.2	87.63	85.00	3.8	26,046	0.01%
2021/04/26	41.3	88.63	47	88.80	87.50	-5.7	25,947	-0.02%
2021/04/23	7	84.11	30.7	84.31	86.00	-23.7	25,461	-0.09%
2021/04/22	15	84.85	13	83.20	81.80	2	25,531	0.01%
2021/04/21	7	83.01	18	84.09	84.70	-11	25,326	-0.04%
2021/04/20	12.1	83.40	10	83.27	82.70	2.1	25,279	0.01%
2021/04/19	25.1	82.36	22	83.07	81.50	3.1	25,174	0.01%
2021/04/16	48	86.79	51	86.90	84.20	-3	25,001	-0.01%
2021/04/15	37	82.49	39	82.24	85.30	-2	24,721	-0.01%
2021/04/14	33.3	84.07	68	83.02	83.50	-34.7	24,588	-0.14%
2021/04/13	104.1	88.49	78	87.53	86.70	26.1	24,015	0.11%	大買/
2021/04/12	44.3	88.03	39	88.63	84.60	5.3	23,619	0.02%
2021/04/09	101.1	91.24	71	90.23	90.00	30.1	23,075	0.13%	大買/
2021/04/08	45	83.33	36	86.66	87.50	9	22,332	0.04%
2021/04/07	5	77.35	6	78.68	79.60	-1	21,988	0.00%
2021/04/06	57	77.02	57	77.52	79.00	0	21,735	0.00%
2021/04/01	7	73.36	13.6	73.57	73.40	-6.6	21,552	-0.03%
2021/03/31	25	72.13	36.2	72.52	71.50	-11.2	21,285	-0.05%
2021/03/30	51	73.14	30	71.36	70.60	21	20,950	0.10%
2021/03/29	53	68.22	97	68.08	69.80	-44	20,382	-0.22%
2021/03/26	50	63.99	8	63.68	63.50	42	19,764	0.21%
2021/03/25	16	62.53	20	61.47	62.00	-4	19,704	-0.02%
2021/03/24	32	64.60	34	64.88	63.80	-2	19,452	-0.01%
2021/03/23	75	64.34	91	64.45	64.60	-16	19,161	-0.08%
2021/03/22	85	60.22	66	60.54	60.70	19	18,520	0.10%
2021/03/19	69	57.68	68.8	57.64	58.90	0.2	18,836	0.00%
2021/03/18	127	58.99	117	58.72	56.80	10	18,622	0.05%	大買/大賣/
2021/03/17	10	55.11	19	55.41	56.00	-9	18,373	-0.05%
2021/03/16	25	54.91	26	55.19	54.10	-1	18,744	-0.01%
2021/03/15	88	54.90	89	55.01	55.50	-1	18,995	-0.01%
2021/03/12	88	53.13	137.3	53.76	54.20	-49.3	18,246	-0.27%	大賣/
2021/03/11	22	46.80	14	47.83	49.35	8	16,749	0.05%
2021/03/10	2	44.83	2	45.20	44.90	0	16,601	0.00%
2021/03/09	16	44.59	29.2	44.77	44.55	-13.2	16,781	-0.08%
2021/03/08	5	46.45	3	46.97	45.90	2	16,999	0.01%
2021/03/05	13	46.79	22	46.80	46.00	-9	17,182	-0.05%
2021/03/04	9	47.27	5	47.47	46.20	4	17,292	0.02%
2021/03/03	6	46.58	9	46.86	47.40	-3	17,303	-0.02%
2021/03/02	12.6	49.05	1	48.80	47.40	11.6	17,319	0.07%
2021/02/26	10.3	49.53	1.1	49.77	49.65	9.2	17,310	0.05%
2021/02/25	12.2	50.87	10	51.11	50.80	2.2	17,602	0.01%
2021/02/24	23.1	53.49	26.1	52.18	51.40	-3	17,560	-0.02%
2021/02/23	75.1	54.58	38.2	54.01	52.50	36.8	17,379	0.21%
2021/02/22	2	55.10	2.1	55.20	55.40	-0.1	17,298	0.00%
2021/02/19	26.3	48.89	64	48.55	50.40	-37.7	17,428	-0.22%
2021/02/18	29.1	44.50	31	45.56	45.90	-1.9	17,457	-0.01%
2021/02/17	21	43.17	44.5	44.27	44.90	-23.5	17,725	-0.13%
2021/02/05	12	40.01	4	40.38	40.85	8	17,177	0.05%
2021/02/04	36	38.99	46	38.39	38.70	-10	16,900	-0.06%
2021/02/03	1	36.85	1	36.65	36.75	0	16,723	0.00%
2021/02/02	11	37.85	10	38.00	37.70	1	16,691	0.01%
2021/02/01	2	37.78	1	36.71	37.15	1	16,760	0.01%
2021/01/29	5	39.48	2	39.40	38.80	3	16,701	0.02%
2021/01/28	1	40.15	11	40.40	40.15	-10	16,634	-0.06%
2021/01/27	7	40.67	5	41.22	40.45	2	16,604	0.01%
2021/01/26	16	40.91	6	41.72	40.35	10	16,493	0.06%
2021/01/25	20	41.08	10	41.56	41.35	10	16,416	0.06%
2021/01/22	2	41.40	11	41.69	41.75	-9	16,309	-0.06%
2021/01/21	7	40.32	6	40.53	40.35	1	16,171	0.01%
2021/01/20	10	40.73	3	41.18	40.10	7	16,100	0.04%
2021/01/19	13	42.30	3	42.27	42.30	10	15,900	0.06%
2021/01/18	0	0.00	4	41.75	41.80	-4	15,698	-0.03%
2021/01/15	21	41.88	15	41.52	40.35	6	15,533	0.04%
2021/01/14	2	41.50	0	0.00	41.75	2	15,256	0.01%
2021/01/13	0	0.00	10	41.62	41.85	-10	15,255	-0.07%
2021/01/12	11	40.88	1	40.50	40.50	10	15,159	0.07%
2021/01/11	3	41.62	6	41.92	41.70	-3	15,114	-0.02%
2021/01/08	8	41.66	1	43.00	41.55	7	15,051	0.05%
2021/01/07	4.1	41.70	20	41.85	42.15	-16	14,924	-0.11%
2021/01/06	9.1	41.08	9	41.46	40.55	0.1	14,789	0.00%
2021/01/05	1	41.15	16	40.76	41.55	-15	14,699	-0.10%
2021/01/04	1	39.85	12	40.14	40.00	-11	14,590	-0.08%
2020/12/31	18	40.53	1	41.25	40.35	17	14,537	0.12%
2020/12/30	6	41.51	6	41.23	41.35	0	14,426	0.00%
2020/12/29	10	41.82	16	41.44	41.50	-6	14,368	-0.04%
2020/12/28	19	41.39	36	42.64	42.70	-17	14,232	-0.12%
2020/12/25	1	40.40	0	0.00	40.35	1	13,906	0.01%
2020/12/24	1	40.40	23	40.10	40.10	-22	13,907	-0.16%
2020/12/23	2	40.15	6	40.02	40.05	-4	13,870	-0.03%
2020/12/22	15	40.82	2	40.60	39.50	13	13,834	0.09%
2020/12/21	10	40.74	22	40.78	40.80	-12	13,747	-0.09%
2020/12/18	8.5	40.58	18	40.46	40.65	-9.5	13,593	-0.07%
2020/12/17	2	40.73	5	40.81	41.00	-3	13,450	-0.02%
2020/12/16	28	41.66	31	41.73	41.25	-3	13,282	-0.02%
2020/12/15	76	44.33	125	45.75	40.65	-49	12,938	-0.38%	大賣/
2020/12/14	28	42.11	39	42.30	44.00	-11	11,929	-0.09%
2020/12/11	201	45.05	100	44.68	43.20	101	11,507	0.88%	大買/鉅額交易
2020/12/10	101	45.15	142	45.31	45.00	-41	10,591	-0.39%	大買/大賣/
2020/12/09	186	44.09	74	43.74	43.65	112	9,790	1.14%	大買/鉅額交易
2020/12/08	49	39.80	52.1	39.85	41.30	-3.1	8,874	-0.03%
2020/12/07	13.1	37.55	23	37.58	37.55	-10	8,271	-0.12%
2020/12/04	1	36.80	0	0.00	37.00	1	8,265	0.01%
2020/12/03	21	37.23	4	37.48	37.20	17	8,469	0.20%
2020/12/02	49	37.32	46	37.15	37.35	3	8,338	0.04%
2020/12/01	3	35.67	3	36.60	35.65	0	8,042	0.00%
2020/11/30	16	37.03	25	36.88	36.90	-9	7,799	-0.12%
2020/11/27	15	36.17	0	0.00	36.00	15	7,571	0.20%
2020/11/26	0	0.00	4	36.28	35.70	-4	7,482	-0.05%
2020/11/25	2	35.33	4	35.24	35.40	-2	7,353	-0.03%
2020/11/24	13	36.00	11	35.22	35.70	2	7,354	0.03%
2020/11/23	5	35.10	8	34.68	34.40	-3	6,980	-0.04%
2020/11/20	12	34.54	10	34.15	34.00	2	6,877	0.03%
2020/11/19	46	34.75	65	34.79	34.80	-19	6,589	-0.29%
2020/11/18	11	33.25	5	33.40	33.65	6	5,773	0.10%
2020/11/17	65	32.83	55	32.87	33.20	10	5,525	0.18%
2020/11/16	13	31.86	30.2	31.82	32.70	-17.2	4,780	-0.36%
2020/11/13	1	29.75	1	29.80	29.75	0	4,051	0.00%
2020/11/11	7	29.78	0	0.00	29.60	7	4,117	0.17%
2020/11/10	1	29.75	0	0.00	29.65	1	4,148	0.02%
2020/11/09	5	29.55	6	29.82	29.80	-1	4,132	-0.02%
2020/11/06	2	29.00	0	0.00	28.60	2	4,047	0.05%
2020/10/28	1	29.20	1	28.85	28.75	0	5,114	0.00%
2020/10/21	0	0.00	10	29.90	29.70	-10	5,507	-0.18%
2020/10/20	1	29.50	1	29.80	29.70	0	5,563	0.00%
2020/10/19	5	29.81	4	29.79	29.30	1	5,838	0.02%
2020/10/16	0	0.00	1	29.35	28.95	-1	5,866	-0.02%
2020/10/15	0	0.00	3	29.50	29.50	-3	5,881	-0.05%
2020/10/13	0	0.00	2	29.40	29.65	-2	5,900	-0.03%
2020/10/08	1	28.85	1	29.10	28.80	0	6,056	0.00%
2020/10/06	0	0.00	10	28.56	28.40	-10	6,436	-0.16%
2020/10/05	1	28.35	0	0.00	28.35	1	6,483	0.02%
2020/09/30	0	0.00	3	28.47	28.10	-3	6,567	-0.05%
2020/09/29	5	28.19	2	27.78	27.75	3	6,601	0.05%
2020/09/28	2	27.78	2	28.25	28.25	0	6,596	0.00%
2020/09/25	12	26.33	0	0.00	26.55	12	6,610	0.18%
2020/09/17	1	29.30	0	0.00	29.25	1	6,688	0.01%
2020/09/15	5	29.90	20	29.55	29.45	-15	6,722	-0.22%
2020/09/14	20	29.18	0	0.00	29.25	20	6,721	0.30%
2020/09/11	5	28.90	0	0.00	28.90	5	6,735	0.07%
2020/09/10	2	29.70	8	29.70	29.55	-6	6,689	-0.09%
2020/09/09	5	29.77	18	29.54	30.00	-13	6,652	-0.20%
2020/09/08	27	31.32	20	31.34	31.20	7	6,496	0.11%
2020/09/07	1	30.40	0	0.00	30.10	1	6,196	0.02%
2020/09/03	2	30.45	2	30.05	30.15	0	6,115	0.00%
2020/09/02	0	0.00	2	29.95	30.15	-2	6,157	-0.03%
2020/09/01	1	29.90	1	29.50	29.40	0	6,155	0.00%
2020/08/31	1	29.90	3	30.55	30.10	-2	6,174	-0.03%
2020/08/28	18	30.63	3	30.43	30.45	15	6,106	0.25%
2020/08/27	2	29.95	1	30.00	29.45	1	5,870	0.02%
2020/08/26	2	29.28	17	29.52	29.20	-15	5,770	-0.26%
2020/08/25	0	0.00	3	27.90	27.70	-3	5,631	-0.05%
2020/08/24	0	0.00	1	27.40	27.55	-1	5,646	-0.02%
2020/08/21	5	27.59	2	27.65	27.60	3	5,656	0.05%
2020/08/20	14	27.29	1	26.65	27.25	13	5,662	0.23%
2020/08/19	3	29.73	6	29.66	28.80	-3	5,570	-0.05%
2020/08/18	5	29.60	11	29.97	29.55	-6	5,518	-0.11%
2020/08/14	10.3	29.53	0	0.00	29.60	10.3	5,567	0.19%
2020/08/13	2	29.30	3	29.27	29.10	-1	5,586	-0.02%
2020/08/10	3	31.73	6	31.82	31.50	-3	5,841	-0.05%
2020/08/07	11	31.32	12	31.11	31.40	-1	6,055	-0.02%
2020/08/06	13	30.93	25	31.53	31.40	-12	5,958	-0.20%
2020/08/05	2	28.80	3	28.97	28.95	-1	5,494	-0.02%
2020/08/04	5	29.44	3	29.40	28.75	2	5,615	0.04%
2020/07/31	0	0.00	1	28.80	28.85	-1	5,867	-0.02%
2020/07/30	1	28.40	2	28.98	29.00	-1	5,989	-0.02%
2020/07/29	1	28.25	2	28.13	28.05	-1	6,105	-0.02%
2020/07/28	3	28.80	1	28.00	28.15	2	6,354	0.03%
2020/07/27	15	29.60	6	29.33	29.00	9	6,352	0.14%
2020/07/24	2	28.83	0	0.00	28.55	2	6,337	0.03%
2020/07/23	11	30.00	28	29.84	29.80	-17	6,322	-0.27%
2020/07/22	7	28.56	6	28.61	29.50	1	6,146	0.02%
2020/07/21	1	28.05	2	27.83	27.90	-1	6,177	-0.02%
2020/07/20	4	27.36	2	27.15	27.20	2	6,174	0.03%
2020/07/17	1	28.05	1	27.85	27.40	0	6,180	0.00%
2020/07/15	9	29.38	3	29.13	28.60	6	6,194	0.10%
2020/07/14	16	29.61	32	30.20	29.70	-16	6,214	-0.26%
2020/07/13	2	28.20	0	0.00	28.50	2	5,898	0.03%
2020/07/10	0	0.00	21	27.49	27.40	-21	5,907	-0.36%
2020/07/09	9	28.70	1	28.65	28.35	8	5,919	0.14%
2020/07/08	1	28.75	0	0.00	28.90	1	5,859	0.02%
2020/07/07	0	0.00	2	29.00	28.25	-2	5,915	-0.03%
2020/07/06	12	28.62	4	28.56	28.70	8	5,917	0.14%
2020/07/03	0	0.00	2	28.20	28.15	-2	5,937	-0.03%
2020/07/02	11	28.13	11	28.40	28.45	0	5,993	0.00%
2020/07/01	10	28.00	1	28.05	27.75	9	5,958	0.15%
2020/06/24	0	0.00	1.9	27.13	27.20	-1.9	5,964	-0.03%
2020/06/23	0	0.00	2	26.95	27.05	-2	6,093	-0.03%
2020/06/19	0	0.00	1	27.20	27.20	-1	6,304	-0.02%
2020/06/18	1	26.80	0	0.00	27.10	1	6,318	0.02%
2020/06/17	1	26.95	1	27.00	26.60	0	6,330	0.00%
2020/06/15	0	0.00	1	26.15	25.90	-1	6,540	-0.02%
2020/06/11	1	26.50	1	27.10	26.20	0	6,691	0.00%
2020/06/09	22	27.89	0	0.00	27.55	22	6,915	0.32%
2020/06/05	0	0.00	1	27.00	27.15	-1	7,415	-0.01%
2020/06/04	1	26.55	10	26.65	26.55	-9	7,695	-0.12%
2020/06/01	10	26.55	0	0.00	26.45	10	7,741	0.13%
2020/05/29	1	25.45	0	0.00	26.00	1	7,753	0.01%
2020/05/28	1	25.95	0	0.00	25.80	1	7,786	0.01%
2020/05/26	0	0.00	1	26.50	26.30	-1	7,954	-0.01%
2020/05/25	1	26.30	0	0.00	26.25	1	7,963	0.01%
2020/05/22	5	26.55	0	0.00	26.55	5	7,981	0.06%
2020/05/21	8	26.78	0	0.00	26.60	8	7,919	0.10%
2020/05/19	1	25.55	0	0.00	25.60	1	7,963	0.01%
2020/05/15	0	0.00	1	28.10	26.90	-1	7,829	-0.01%
2020/05/14	36	29.16	4	29.11	28.95	32	7,662	0.42%
2020/05/13	1	31.60	6	32.02	32.15	-5	7,332	-0.07%
2020/05/12	9	31.77	7	31.89	31.60	2	7,281	0.03%
2020/05/11	4	32.01	0	0.00	31.80	4	7,263	0.06%
2020/05/08	7	32.29	8	32.90	32.60	-1	7,171	-0.01%
2020/05/07	3	32.20	8	32.70	32.40	-5	7,064	-0.07%
2020/05/06	6	31.69	8	31.83	31.50	-2	6,920	-0.03%
2020/05/05	2	31.53	6	31.37	31.25	-4	6,857	-0.06%
2020/05/04	17	31.81	6	30.63	31.70	11	6,763	0.16%
2020/04/30	2	29.83	0	0.00	29.80	2	6,618	0.03%
2020/04/29	0	0.00	1	29.70	29.50	-1	6,643	-0.02%
2020/04/28	1	28.55	2	29.05	29.00	-1	6,557	-0.02%
2020/04/27	5	28.70	1	28.65	28.70	4	6,572	0.06%
2020/04/24	1	28.85	2	28.48	28.70	-1	6,624	-0.02%
2020/04/23	1	27.85	1	28.40	27.90	0	6,657	0.00%
2020/04/21	1	27.75	1	27.80	27.40	0	6,809	0.00%
2020/04/20	0	0.00	2	28.18	28.50	-2	6,789	-0.03%
2020/04/17	20	28.83	16	28.96	27.90	4	6,803	0.06%
2020/04/16	0	0.00	2	27.43	27.50	-2	6,668	-0.03%
2020/04/14	1	26.95	0	0.00	26.95	1	6,646	0.02%
2020/04/10	6	26.82	10	26.95	26.75	-4	6,658	-0.06%
2020/04/09	5	26.51	1	26.70	26.55	4	6,644	0.06%
2020/04/08	3	26.53	5	26.52	26.50	-2	6,621	-0.03%
2020/04/07	12	25.78	17	25.97	25.95	-5	6,563	-0.08%
2020/04/06	5	25.17	6	25.03	25.20	-1	6,507	-0.02%
2020/04/01	1	24.75	3	25.00	25.00	-2	6,547	-0.03%
2020/03/31	2	24.78	2	25.20	24.80	0	6,578	0.00%
2020/03/30	0	0.00	1	24.75	24.70	-1	6,570	-0.02%
2020/03/27	6	25.02	2	24.85	24.20	4	6,604	0.06%
2020/03/26	1	24.15	2	24.30	24.70	-1	6,562	-0.02%
2020/03/25	0	0.00	1	23.65	24.10	-1	6,490	-0.02%
2020/03/23	1	20.35	1	20.80	20.50	0	7,082	0.00%
2020/03/20	0	0.00	4	21.51	22.05	-4	7,160	-0.06%
2020/03/19	2	21.13	1	20.70	20.45	1	7,299	0.01%
2020/03/18	2	23.21	0	0.00	22.70	2	7,771	0.03%
2020/03/16	2	24.00	4	25.40	24.15	-2	8,662	-0.02%
2020/03/13	9	24.34	10	24.76	25.00	-1	8,620	-0.01%
2020/03/12	5	27.38	8	26.94	26.90	-3	8,477	-0.04%
2020/03/11	17	30.16	11	30.07	28.85	6	8,351	0.07%
2020/03/10	10	28.99	33	29.75	30.35	-23	7,885	-0.29%
2020/03/09	3	28.10	2	27.83	27.60	1	7,583	0.01%
2020/03/06	6	29.08	0	0.00	28.95	6	7,574	0.08%
2020/03/05	6	29.58	8	29.71	29.55	-2	7,673	-0.03%
2020/03/04	3	28.98	0	29.05	29.05	3	7,676	0.04%
2020/03/03	3	28.87	0	0.00	28.75	3	7,675	0.04%
2020/02/27	1	29.75	1	30.15	28.80	0	7,517	0.00%
2020/02/21	0	0.00	1	31.30	31.25	-1	7,391	-0.01%
2020/02/20	1	31.85	10	31.82	31.70	-9	7,391	-0.12%
2020/02/19	5	31.15	5	31.10	31.10	0	7,340	0.00%
2020/02/17	39	31.40	33	31.48	31.30	6	7,303	0.08%
2020/02/13	1	31.25	2	30.78	30.70	-1	7,170	-0.01%
2020/02/12	1	31.65	1	31.15	31.25	0	7,151	0.00%
2020/02/11	4	30.54	2	30.68	30.55	2	7,125	0.03%
2020/02/07	6	30.38	0	0.00	30.10	6	7,179	0.08%
2020/02/06	9	30.72	2	30.85	31.05	7	7,142	0.10%
2020/02/05	1	29.75	2	29.90	29.55	-1	7,079	-0.01%
2020/02/04	1	30.00	2	29.30	29.95	-1	7,032	-0.01%
2020/02/03	12	28.51	9	28.10	28.20	3	7,013	0.04%
2020/01/30	10	31.50	11	31.69	31.50	-1	6,837	-0.01%
2020/01/20	20	34.68	34	35.02	35.00	-14	6,771	-0.21%
2020/01/17	7	34.28	2	34.30	34.45	5	6,623	0.08%
2020/01/16	35	34.01	23	33.90	34.05	12	6,530	0.18%
2020/01/15	1	32.85	0	0.00	32.80	1	6,565	0.02%
2020/01/14	0	0.00	0.5	33.20	33.40	-0.5	6,605	-0.01%
2020/01/13	0	0.00	3	32.58	33.05	-3	6,571	-0.05%
2020/01/10	40	32.00	40	31.78	32.00	0	6,531	0.00%
2020/01/09	1	32.30	10	32.25	32.25	-9	6,546	-0.14%
2020/01/08	1	31.50	0	0.00	31.00	1	6,539	0.02%
2020/01/07	5	31.85	2	32.75	31.75	3	6,547	0.05%
2020/01/06	1	32.80	3	32.98	32.90	-2	6,549	-0.03%
2020/01/03	3	34.43	3	33.37	33.50	0	6,552	0.00%
2020/01/02	4	34.93	3	34.97	34.90	1	6,556	0.02%
2019/12/27	5	35.07	3	34.98	34.90	2	7,435	0.03%
2019/12/26	1	34.40	130	34.60	34.35	-129	7,412	-1.74%	大賣/鉅額交易
2019/12/24	1	35.00	0	0.00	34.60	1	7,637	0.01%
2019/12/23	72	34.62	71	35.20	34.60	1	7,641	0.01%
2019/12/20	72	35.41	70	35.73	35.40	2	7,599	0.03%
2019/12/19	71	35.85	134	35.60	35.85	-63	7,582	-0.83%	大賣/
2019/12/18	151	37.51	72	37.27	36.50	79	7,469	1.06%	大買/
2019/12/17	25	36.16	23	36.18	36.55	2	6,928	0.03%
2019/12/16	38	36.00	21	35.79	36.55	17	6,979	0.24%
2019/12/13	124	35.69	9	35.96	35.45	115	6,843	1.68%	大買/鉅額交易
2019/12/12	99	35.53	107	36.06	36.55	-8	6,356	-0.13%	大賣/
2019/12/11	5	33.52	12	33.42	33.25	-7	5,865	-0.12%
2019/12/10	2	31.90	0	0.00	31.85	2	6,126	0.03%
2019/12/09	1	32.65	7	31.95	31.95	-6	6,107	-0.10%
2019/12/06	4	31.75	7	31.88	31.95	-3	6,140	-0.05%
2019/12/05	0	0.00	1	31.65	31.30	-1	6,179	-0.02%
2019/12/04	4	31.15	2	31.28	31.00	2	6,258	0.03%
2019/12/03	7	31.76	6	31.98	31.95	1	6,360	0.02%
2019/12/02	9	31.98	4	32.00	32.40	5	6,477	0.08%
2019/11/28	2	31.70	3	31.85	31.95	-1	6,707	-0.01%
2019/11/27	4	31.56	3	31.95	31.50	1	6,959	0.01%
2019/11/26	1	31.80	0	0.00	31.35	1	7,101	0.01%
2019/11/22	0	30.70	0	0.00	30.70	0	7,709	0.00%
2019/11/20	0	0.00	1	30.80	30.80	-1	7,848	-0.01%
2019/11/18	2	31.30	2	31.28	31.40	0	7,908	0.00%
2019/11/15	2	30.33	2	30.43	30.30	0	7,937	0.00%
2019/11/12	0	0.00	4	30.35	30.95	-4	8,056	-0.05%
2019/11/11	0	0.00	1	29.90	30.05	-1	8,124	-0.01%
2019/11/08	2	29.85	1	30.20	29.75	1	8,166	0.01%
2019/11/07	1	30.85	1	30.20	30.40	0	8,300	0.00%
2019/11/06	0	0.00	2	31.20	31.50	-2	8,210	-0.02%
2019/11/05	2	30.95	0	0.00	31.00	2	8,154	0.02%
2019/11/04	5	31.30	0	0.00	31.25	5	8,133	0.06%
2019/11/01	0	0.00	5	31.70	31.35	-5	8,112	-0.06%
2019/10/31	2	31.88	3	31.93	31.90	-1	8,095	-0.01%
2019/10/28	1	31.30	15	31.33	31.30	-14	8,060	-0.17%
2019/10/25	3	31.88	0	0.00	31.75	3	8,026	0.04%
2019/10/24	1	32.50	1	32.65	32.05	0	8,025	0.00%
2019/10/23	20	33.38	5	33.35	32.90	15	8,006	0.19%
2019/10/21	2	31.85	2	32.05	32.00	0	7,753	0.00%
2019/10/18	1	31.80	4	31.71	32.05	-3	7,730	-0.04%
2019/10/17	10	32.59	11	31.96	31.95	-1	7,712	-0.01%
2019/10/15	0	0.00	3	32.20	31.85	-3	7,579	-0.04%
2019/10/09	2	32.55	0	0.00	32.55	2	7,503	0.03%
2019/10/08	6	33.18	5	33.24	32.95	1	7,442	0.01%
2019/10/07	17	33.53	28	33.73	33.70	-11	7,316	-0.15%
2019/10/04	28	33.53	41	33.15	32.60	-13	7,042	-0.18%
2019/10/03	10	31.48	33	31.96	32.20	-23	6,547	-0.35%
2019/10/02	2	30.70	2	30.75	31.20	0	6,358	0.00%
2019/10/01	3	29.82	1	30.05	30.75	2	6,298	0.03%
2019/09/27	12	29.78	1	29.40	29.25	11	6,219	0.18%
2019/09/26	4	31.96	2.7	31.34	31.15	1.3	5,974	0.02%
2019/09/24	3	31.52	0	0.00	31.35	3	5,819	0.05%
2019/09/23	0	0.00	1	31.60	31.45	-1	5,755	-0.02%
2019/09/20	1	30.90	1	31.05	31.00	0	5,699	0.00%
2019/09/19	2	30.83	1	30.75	30.80	1	5,637	0.02%
2019/09/18	7	31.96	4	31.69	31.80	3	5,465	0.05%
2019/09/17	5	32.11	5	32.19	32.20	0	5,354	0.00%
2019/09/16	20	31.09	21	31.87	31.50	-1	5,215	-0.02%
2019/09/12	63	32.62	64	32.96	31.90	-1	4,978	-0.02%
2019/09/11	2	31.08	1	31.35	31.35	1	4,353	0.02%
2019/09/10	15	31.19	4	30.91	30.95	11	4,312	0.26%
2019/09/09	1	31.20	1	30.60	30.80	0	4,222	0.00%
2019/09/06	1	31.70	13	31.99	31.25	-12	4,134	-0.29%
2019/09/05	11	30.73	21	31.36	31.50	-10	4,030	-0.25%
2019/09/04	36	31.02	34	31.14	31.00	2	3,879	0.05%
2019/09/03	2	30.93	5	30.85	30.50	-3	3,727	-0.08%
2019/09/02	4	30.23	23	30.50	31.00	-19	3,588	-0.53%
2019/08/30	80	30.62	17	29.80	29.55	63	3,321	1.90%
2019/08/29	10	29.93	6	29.64	29.80	4	3,012	0.13%
2019/08/28	38	29.26	43	29.48	29.50	-5	2,818	-0.18%
2019/08/27	27	27.92	32	27.90	28.50	-5	2,398	-0.21%
2019/08/26	5	26.08	0	0.00	26.20	5	2,153	0.23%
2019/08/23	9	26.88	1	26.70	26.60	8	2,095	0.38%
2019/08/21	0	0.00	11	27.15	27.10	-11	1,934	-0.57%
2019/08/19	1	26.65	3	26.83	26.50	-2	1,780	-0.11%
2019/08/16	1	26.70	0	0.00	26.70	1	1,715	0.06%
2019/08/14	1	26.25	1	26.65	26.15	0	1,629	0.00%
2019/08/13	1	25.95	0	0.00	25.85	1	1,547	0.06%
2019/08/12	4	25.83	5	25.80	26.05	-1	1,474	-0.07%
2019/08/02	2	23.43	1	23.30	23.35	1	1,388	0.07%
2019/08/01	3	24.00	2	23.98	24.00	1	1,399	0.07%
2019/07/31	0	0.00	1	25.05	24.35	-1	1,382	-0.07%
2019/07/29	2	25.40	1	25.50	26.35	1	1,279	0.08%
2019/07/26	2	25.68	5	25.62	25.50	-3	1,267	-0.24%
2019/07/24	4	24.80	8	25.24	25.45	-4	1,259	-0.32%
2019/07/23	6	25.48	0	0.00	24.75	6	1,321	0.45%
2019/07/17	2	24.95	0	0.00	24.80	2	1,783	0.11%
2019/07/16	0	0.00	1	25.10	25.20	-1	1,853	-0.05%
2019/07/09	2	23.85	0	0.00	23.65	2	2,143	0.09%
2019/07/08	0	0.00	1	25.15	24.40	-1	2,152	-0.05%
2019/06/20	0	0.00	1	23.40	23.50	-1	3,559	-0.03%
2019/06/18	3	22.55	0	0.00	22.55	3	3,690	0.08%
2019/06/17	0	0.00	3	23.00	23.00	-3	3,728	-0.08%
2019/06/13	1	22.75	1	22.45	22.50	0	3,936	0.00%
2019/06/06	3	22.05	0	0.00	22.10	3	4,275	0.07%
2019/05/30	0	0.00	1	22.20	22.20	-1	5,487	-0.02%
2019/05/24	1	22.65	1	22.50	22.50	0	6,110	0.00%
2019/05/21	2	23.35	2	23.40	23.50	0	6,338	0.00%
2019/05/20	1	23.10	1	22.85	22.75	0	6,401	0.00%
2019/05/16	1	23.50	0	0.00	23.45	1	6,888	0.01%
2019/05/15	1	23.85	2	24.40	24.45	-1	7,065	-0.01%
2019/05/14	1	23.05	1	23.35	23.50	0	7,342	0.00%
2019/05/13	2	23.25	1	23.05	23.10	1	7,348	0.01%
2019/05/08	1	26.15	1	26.00	25.90	0	7,342	0.00%
2019/05/03	1	27.35	1	27.30	27.30	0	7,355	0.00%
2019/05/02	0	0.00	2	26.90	27.20	-2	7,384	-0.03%
2019/04/30	3	27.00	5	27.13	27.50	-2	7,447	-0.03%
2019/04/29	3	26.65	1	26.30	26.35	2	7,620	0.03%
2019/04/26	1	28.65	2	28.33	27.40	-1	7,715	-0.01%
2019/04/25	10	28.12	10	27.90	28.80	0	7,619	0.00%
2019/04/24	0	0.00	2	27.50	27.05	-2	7,383	-0.03%
2019/04/23	2	26.85	0	0.00	26.70	2	7,329	0.03%
2019/04/22	1	27.25	2	27.45	27.25	-1	7,297	-0.01%
2019/04/19	1	27.55	2	27.30	27.35	-1	7,218	-0.01%
2019/04/18	1	26.90	2	27.20	27.65	-1	7,135	-0.01%
2019/04/17	1	27.45	3	27.12	27.25	-2	7,069	-0.03%
2019/04/10	1	26.00	1	26.20	26.10	0	6,910	0.00%
2019/04/09	2	26.63	0	0.00	26.35	2	6,855	0.03%
2019/04/08	2	27.50	0	0.00	27.50	2	6,773	0.03%
2019/04/03	0	0.00	1	27.95	27.65	-1	6,746	-0.01%
2019/04/02	0	0.00	2	27.35	27.60	-2	6,640	-0.03%
2019/04/01	6	27.60	5	27.26	27.10	1	6,574	0.02%
2019/03/29	5	27.03	7	27.01	27.00	-2	6,462	-0.03%
2019/03/28	18	27.20	22	27.21	26.65	-4	6,386	-0.06%
2019/03/27	5	26.47	6	26.63	26.65	-1	5,921	-0.02%
2019/03/26	0	0.00	1	25.50	25.70	-1	5,734	-0.02%
2019/03/25	2	24.75	1	24.85	24.90	1	5,699	0.02%
2019/03/22	4	26.01	4	26.40	25.95	0	5,631	0.00%
2019/03/21	1	26.00	0	0.00	25.75	1	5,560	0.02%
2019/03/19	11	26.06	8	26.76	25.85	3	5,469	0.05%
2019/03/18	1	26.10	8	26.01	25.85	-7	5,318	-0.13%
2019/03/15	3	25.80	0	0.00	25.80	3	5,278	0.06%
2019/03/14	2	26.00	0	0.00	25.90	2	5,241	0.04%
2019/03/13	15	26.82	7	26.43	26.20	8	5,226	0.15%
2019/03/12	0	0.00	5	26.43	26.20	-5	5,101	-0.10%
2019/03/11	8	26.24	3	26.32	26.35	5	5,027	0.10%
2019/03/08	3	25.95	3	25.75	25.70	0	4,928	0.00%
2019/03/07	2	26.18	10	26.45	25.70	-8	4,738	-0.17%
2019/03/06	3	25.97	6	26.73	27.05	-3	4,473	-0.07%
2019/03/05	8	24.79	0	0.00	24.60	8	4,115	0.19%
2019/03/04	6	24.81	1	24.85	24.90	5	4,070	0.12%
2019/02/27	1	24.60	8	24.94	24.60	-7	4,011	-0.17%
2019/02/26	7	24.54	6	24.70	24.40	1	3,944	0.03%
2019/02/25	3	24.62	10	24.61	25.50	-7	3,855	-0.18%
2019/02/22	0	0.00	15	23.54	23.55	-15	3,551	-0.42%
2019/02/21	13	23.36	0	0.00	23.70	13	3,537	0.37%
2019/02/20	12	24.12	7	24.44	23.35	5	3,482	0.14%
2019/02/18	5	24.17	6	24.46	24.30	-1	3,478	-0.03%
2019/02/15	9	23.36	73	23.36	24.35	-64	3,345	-1.91%
2019/02/14	0	0.00	5	24.05	24.05	-5	3,011	-0.17%
2019/02/13	7	21.24	5	21.53	21.90	2	2,833	0.07%
2019/02/12	0	0.00	6	19.45	19.95	-6	2,549	-0.24%
2019/02/11	32	19.11	1	19.25	19.00	31	2,530	1.22%
2019/01/30	5	19.04	0	0.00	19.00	5	2,550	0.20%
2019/01/29	35	19.39	0	0.00	19.35	35	2,512	1.39%
2019/01/25	0	0.00	5	20.20	20.10	-5	2,521	-0.20%
2019/01/24	1	20.65	3	20.30	20.00	-2	2,539	-0.08%
2019/01/23	8	20.73	6	20.73	20.40	2	2,562	0.08%
2019/01/22	5	20.56	2	20.48	20.50	3	2,535	0.12%
2019/01/21	15	21.15	12	21.24	21.10	3	2,467	0.12%
2019/01/18	1	20.40	1	20.20	20.40	0	2,274	0.00%
2019/01/17	0	0.00	1	19.70	20.75	-1	2,154	-0.05%
2019/01/16	0	0.00	4	19.00	18.90	-4	2,068	-0.19%
2019/01/15	0	0.00	1	18.65	18.60	-1	2,077	-0.05%
2019/01/10	1	18.75	0	0.00	18.75	1	2,169	0.05%
2019/01/09	0	0.00	2	18.90	18.60	-2	2,198	-0.09%
2019/01/07	2	18.30	0	0.00	18.40	2	2,266	0.09%
2019/01/04	0	0.00	9	18.31	18.15	-9	2,328	-0.39%
2019/01/02	0	0.00	1	18.05	18.00	-1	2,392	-0.04%
2018/12/20	2	18.90	0	0.00	18.35	2	2,719	0.07%
2018/12/14	2	19.50	0	0.00	19.75	2	2,835	0.07%
2018/12/11	0	0.00	1	19.30	19.30	-1	3,010	-0.03%
2018/12/10	1	19.50	0	0.00	19.40	1	3,050	0.03%
2018/11/30	0	0.00	8	20.54	21.05	-8	3,381	-0.24%
2018/11/29	4	19.70	4	20.10	19.70	0	3,348	0.00%
2018/11/27	0	0.00	1	18.85	19.05	-1	3,358	-0.03%
2018/11/26	1	18.50	0	0.00	18.45	1	3,370	0.03%
2018/11/23	2	19.05	2	18.65	18.25	0	3,402	0.00%
2018/11/21	0	0.00	5	19.80	19.75	-5	3,432	-0.15%
2018/11/20	3	19.82	3	20.10	19.80	0	3,522	0.00%
2018/11/19	0	0.00	1	20.10	20.10	-1	3,601	-0.03%
2018/11/16	3	19.75	0	0.00	19.80	3	3,801	0.08%
2018/11/15	5	19.87	0	0.00	19.75	5	3,829	0.13%
2018/11/05	1	21.80	1	21.75	21.80	0	4,528	0.00%
2018/11/02	4	21.95	3	22.35	22.00	1	4,796	0.02%
2018/10/31	2	20.38	6	20.68	21.15	-4	4,999	-0.08%
2018/10/30	2	19.90	1	19.60	20.00	1	5,209	0.02%
2018/10/29	1	19.70	1	20.00	19.95	0	5,366	0.00%
2018/10/25	4	19.90	4	20.11	19.45	0	5,851	0.00%
2018/10/22	2	21.80	2	21.95	22.30	0	6,781	0.00%
2018/10/19	3	21.55	0	0.00	22.10	3	6,846	0.04%
2018/10/18	1	22.45	4	22.46	22.50	-3	6,943	-0.04%
2018/10/16	3	22.38	4	22.40	22.50	-1	7,053	-0.01%
2018/10/12	5	20.97	5	20.90	21.15	0	7,200	0.00%
2018/10/11	2	20.90	1	20.90	20.90	1	7,296	0.01%
2018/10/09	2	24.18	0	0.00	23.20	2	7,332	0.03%
2018/10/08	3	24.82	1	24.80	24.35	2	7,428	0.03%
2018/10/05	2	23.90	0	0.00	23.95	2	7,481	0.03%
2018/10/04	3	25.77	4	25.35	25.10	-1	7,493	-0.01%
2018/10/03	1	26.10	0	0.00	26.05	1	7,640	0.01%
2018/10/02	1	27.00	1	26.90	26.85	0	8,058	0.00%
2018/10/01	0	0.00	2	26.80	27.55	-2	8,364	-0.02%
2018/09/28	1	26.25	1	26.70	26.25	0	8,876	0.00%
2018/09/27	2	26.93	0	0.00	26.55	2	9,366	0.02%
2018/09/26	2	27.50	1	27.30	27.25	1	9,472	0.01%
2018/09/25	0	0.00	1	27.20	27.05	-1	9,574	-0.01%
2018/09/21	3	26.30	2	26.88	27.40	1	9,650	0.01%
2018/09/19	3	26.98	27	26.19	26.10	-24	9,896	-0.24%
2018/09/18	1	27.45	0	0.00	27.05	1	10,056	0.01%
2018/09/17	0	0.00	3	28.30	28.30	-3	10,357	-0.03%
2018/09/14	1	28.60	0	0.00	29.15	1	10,728	0.01%
2018/09/13	0	0.00	1	28.10	28.05	-1	11,463	-0.01%
2018/09/12	2	28.05	2	27.95	28.00	0	12,389	0.00%
2018/09/10	1	28.20	2	28.10	27.60	-1	13,046	-0.01%
2018/09/07	7	29.35	4	30.05	29.20	3	13,757	0.02%
2018/09/06	6	29.50	1	30.35	30.75	5	13,752	0.04%
2018/09/05	1	30.35	5	30.00	30.10	-4	13,973	-0.03%
2018/09/03	6	31.55	2	30.45	30.65	4	15,273	0.03%
2018/08/31	1	31.90	3	32.08	31.95	-2	16,229	-0.01%
2018/08/30	11	31.83	5	31.90	31.60	6	16,714	0.04%
2018/08/29	3	31.60	4	31.48	32.00	-1	16,823	-0.01%
2018/08/28	6	31.28	10	31.50	31.50	-4	17,053	-0.02%
2018/08/27	5	31.47	13	31.29	31.75	-8	17,207	-0.05%
2018/08/24	5	30.26	4	30.43	30.25	1	17,313	0.01%
2018/08/23	7	29.76	3	29.50	30.10	4	17,569	0.02%
2018/08/22	3	31.12	3	30.95	31.00	0	17,961	0.00%
2018/08/21	2	31.28	6	31.29	31.80	-4	18,308	-0.02%
2018/08/20	16	30.86	9	30.87	30.65	7	18,516	0.04%
2018/08/17	4	32.83	2	33.08	32.00	2	18,555	0.01%
2018/08/16	1	33.30	0	0.00	33.85	1	18,607	0.01%
2018/08/15	3	33.37	4	33.23	33.00	-1	18,929	-0.01%
2018/08/14	2	33.40	2	33.25	33.45	0	19,038	0.00%
2018/08/13	3	32.82	1	31.80	32.75	2	19,633	0.01%
2018/08/10	7	34.79	2	35.08	34.20	5	19,823	0.03%
2018/08/09	3	35.43	4	35.31	34.75	-1	19,800	-0.01%
2018/08/08	5	34.85	4	35.10	34.65	1	19,775	0.01%
2018/08/07	9	35.20	6	35.27	34.60	3	19,894	0.02%
2018/08/06	5	34.68	45	34.80	35.80	-40	20,165	-0.20%
2018/08/03	37	34.48	12	34.55	33.90	25	20,322	0.12%
2018/08/02	1	34.00	2	33.75	33.85	-1	20,373	0.00%
2018/08/01	13	34.20	22	35.27	33.80	-9	20,219	-0.04%
2018/07/31	2	33.68	2	33.35	34.40	0	19,846	0.00%
2018/07/30	3	32.82	6	33.03	33.40	-3	19,562	-0.02%
2018/07/27	13	32.71	45	32.59	32.65	-32	19,234	-0.17%
2018/07/26	23	30.47	23	30.30	30.30	0	18,826	0.00%
2018/07/25	1	30.80	1	30.30	29.80	0	18,738	0.00%
2018/07/24	1	29.35	2	29.40	30.00	-1	18,598	-0.01%
2018/07/23	7	28.48	8	28.29	28.80	-1	18,515	-0.01%
2018/07/20	1	28.40	21	28.85	28.35	-20	18,440	-0.11%
2018/07/19	32	29.16	33	28.94	29.50	-1	18,334	-0.01%
2018/07/18	5	29.80	2	29.48	28.90	3	18,219	0.02%
2018/07/17	5	30.58	0	0.00	30.45	5	18,065	0.03%
2018/07/16	6	31.16	9	31.38	31.45	-3	17,978	-0.02%
2018/07/13	18	30.58	1	30.75	30.40	17	17,879	0.10%
2018/07/12	3	30.20	50	30.10	30.10	-47	17,783	-0.26%
2018/07/11	5	30.51	4	30.60	30.00	1	17,682	0.01%
2018/07/10	4	29.66	24	30.55	30.25	-20	17,478	-0.11%
2018/07/09	27	32.80	2	32.23	31.40	25	17,027	0.15%
2018/07/06	161	34.52	144	33.63	33.60	17	16,681	0.10%	大買/大賣/
2018/07/05	75	34.36	42	33.24	33.40	33	16,143	0.20%
2018/07/04	35	32.74	15	32.02	33.10	20	15,637	0.13%
2018/07/03	3	33.03	5	32.59	32.00	-2	15,509	-0.01%
2018/07/02	26	32.58	15	32.40	32.50	11	15,395	0.07%
2018/06/29	13	33.56	8	33.62	33.05	5	15,283	0.03%
2018/06/28	6	32.65	64	32.75	32.60	-58	15,037	-0.39%
2018/06/27	11	33.56	13	33.13	32.60	-2	14,940	-0.01%
2018/06/26	11	31.90	13	32.68	32.65	-2	14,724	-0.01%
2018/06/25	24	33.21	13	32.64	31.80	11	14,349	0.08%
2018/06/22	34	36.70	26	35.63	35.10	8	13,970	0.06%
2018/06/21	17	35.59	61	35.58	36.65	-44	13,198	-0.33%
2018/06/20	10	33.17	17	33.70	33.35	-7	12,257	-0.06%
2018/06/19	41	34.10	53	34.15	34.45	-12	11,924	-0.10%
2018/06/15	148	33.98	35	33.71	33.80	113	11,479	0.98%	大買/鉅額交易
2018/06/14	0	0.00	18	31.95	31.95	-18	10,659	-0.17%
2018/06/13	13	29.84	31	29.73	29.05	-18	10,553	-0.17%
2018/06/12	67	31.15	30	30.86	29.80	37	10,228	0.36%
2018/06/11	50	30.47	94	30.43	31.35	-44	9,569	-0.46%
2018/06/08	139	29.14	73	29.25	28.50	66	8,927	0.74%	大買/
2018/06/07	17	27.02	31	27.86	28.05	-14	7,940	-0.18%
2018/06/06	0	0.00	2	25.58	25.50	-2	7,438	-0.03%
2018/06/05	7	25.97	4	26.01	25.55	3	7,312	0.04%
2018/06/04	4	25.36	5	25.20	25.20	-1	7,085	-0.01%
2018/06/01	9	26.22	8	25.69	25.75	1	6,899	0.01%
2018/05/31	7	27.76	7	27.39	26.60	0	6,816	0.00%
2018/05/30	38	28.08	10	28.27	28.00	28	6,585	0.43%
2018/05/29	10	27.24	16	27.94	28.25	-6	5,976	-0.10%
2018/05/28	3	25.98	11	25.97	25.70	-8	5,541	-0.14%
2018/05/25	11	26.00	4	25.55	25.25	7	5,260	0.13%
2018/05/24	3	25.43	3	25.18	25.35	0	5,062	0.00%
2018/05/23	10	25.09	2	25.93	25.15	8	4,873	0.16%
2018/05/22	0	0.00	1	24.35	24.50	-1	4,464	-0.02%
2018/05/21	4	25.30	1	24.85	25.30	3	4,290	0.07%
2018/05/18	3	23.18	4	23.84	24.05	-1	3,638	-0.03%
2018/05/17	4	22.08	5	22.06	21.90	-1	3,352	-0.03%
2018/05/16	8	23.39	3	23.37	23.10	5	3,219	0.16%
2018/05/15	0	0.00	3	23.40	22.80	-3	2,984	-0.10%
2018/05/14	16	23.04	4	22.76	23.50	12	2,850	0.42%
2018/05/11	2	20.60	4	21.56	21.75	-2	2,402	-0.08%
2018/05/10	0	0.00	16	19.75	19.80	-16	1,999	-0.80%
2018/05/03	1	17.15	0	0.00	17.40	1	1,821	0.05%
2018/05/02	0	0.00	5	16.85	16.80	-5	1,893	-0.26%
2018/04/27	1	16.75	0	0.00	16.70	1	1,961	0.05%
2018/03/29	5	18.00	20	18.05	18.10	-15	3,540	-0.42%
2018/03/27	0	0.00	2	18.50	18.95	-2	3,559	-0.06%
2018/03/23	0	0.00	5	18.05	18.20	-5	3,551	-0.14%
2018/03/16	0	0.00	10	19.20	19.20	-10	3,599	-0.28%
2018/03/14	12	19.79	5	19.75	19.60	7	3,582	0.20%
2018/03/13	6	19.45	3	19.27	19.30	3	3,572	0.08%
2018/03/12	5	19.10	0	0.00	19.00	5	3,549	0.14%
2018/03/06	2	19.95	1	19.75	19.60	1	3,511	0.03%
2018/02/22	0	0.00	15	18.30	18.05	-15	3,371	-0.44%
2018/02/21	15	17.90	0	0.00	17.85	15	3,357	0.45%
2018/02/12	5	17.00	0	0.00	17.10	5	3,345	0.15%
2018/02/09	1	17.40	0	0.00	17.20	1	3,323	0.03%
2018/02/08	0	0.00	10	16.65	16.50	-10	3,265	-0.31%
2018/02/06	15	16.55	0	0.00	16.80	15	3,261	0.46%
2018/01/29	0	0.00	1	19.50	19.50	-1	3,281	-0.03%
2018/01/26	10	19.75	0	0.00	19.70	10	3,279	0.30%
2018/01/25	0	0.00	1	19.70	19.65	-1	3,269	-0.03%
2018/01/24	2	20.70	2	20.53	20.70	0	3,200	0.00%
2018/01/23	0	0.00	2	20.55	20.50	-2	3,194	-0.06%
2018/01/22	2	21.00	2	21.25	21.10	0	3,165	0.00%
2018/01/18	24	21.92	20	22.32	21.30	4	3,074	0.13%
2018/01/17	3	22.08	1	22.00	22.20	2	2,943	0.07%
2018/01/16	14	22.10	9	22.28	22.10	5	2,876	0.17%
2018/01/15	18	21.01	10	21.65	22.20	8	2,692	0.30%
2018/01/11	10	20.00	10	20.25	19.95	0	2,452	0.00%
2018/01/10	5	21.10	5	20.35	19.90	0	2,405	0.00%
2018/01/09	0	0.00	17	20.20	20.85	-17	2,221	-0.77%
2018/01/02	0	0.00	5	18.15	17.90	-5	1,954	-0.26%