華星光 (4979)-大昌券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
120.0
漲跌
▲5.0
漲幅
+4.35%
成交量
4,381張
產業
上櫃通信網路類股
373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

華星光 (4979)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	1	117.00	4	117.38	120.00	-3	6,604	-0.05%
2024/04/26	7	116.57	5	117.90	115.00	2	6,617	0.03%
2024/04/25	17	116.12	15	116.63	114.00	2	6,690	0.03%
2024/04/24	8	114.06	8	114.75	115.00	0	6,937	0.00%
2024/04/23	1	112.50	1	111.50	112.50	0	7,059	0.00%
2024/04/22	23	115.00	26.1	114.00	111.00	-3.1	7,104	-0.04%
2024/04/19	5	117.70	5	117.60	118.00	0	7,153	0.00%
2024/04/18	8.1	119.72	9.1	120.77	122.00	-1	7,281	-0.01%
2024/04/17	3	113.00	14	116.43	118.50	-11	7,544	-0.15%
2024/04/16	14	108.71	0.1	108.65	108.00	13.9	7,667	0.18%
2024/04/15	4	121.38	0	0.00	119.50	4	7,601	0.05%
2024/04/12	4	127.50	1	127.50	126.50	3	7,661	0.04%
2024/04/11	6	128.42	5	128.20	126.50	1	7,811	0.01%
2024/04/10	7	129.93	9	129.17	131.00	-2	7,845	-0.03%
2024/04/09	1	124.50	1	124.50	123.00	0	7,839	0.00%
2024/04/08	7	124.64	2.2	124.14	123.50	4.8	7,997	0.06%
2024/04/03	10	129.00	5	127.60	127.00	5	8,132	0.06%
2024/04/02	6	127.83	7	128.50	130.50	-1	8,341	-0.01%
2024/04/01	11	125.86	12	126.79	129.00	-1	8,479	-0.01%
2024/03/29	6	124.08	14	123.57	124.00	-8	8,603	-0.09%
2024/03/28	18	121.86	16.2	122.02	122.00	1.8	8,650	0.02%
2024/03/27	35	122.29	29.3	122.20	120.50	5.7	8,756	0.07%
2024/03/26	23	131.63	18	131.33	130.00	5	8,752	0.06%
2024/03/25	5	143.20	4	143.75	144.00	1	8,709	0.01%
2024/03/22	6	139.83	2	139.00	139.00	4	8,783	0.05%
2024/03/21	12.4	139.03	1	142.50	138.00	11.4	8,806	0.13%
2024/03/20	5.1	145.25	11	143.95	141.00	-5.9	8,816	-0.07%
2024/03/19	17	147.15	17	149.88	147.00	0	8,862	0.00%
2024/03/18	20	148.00	12	148.75	148.00	8	8,978	0.09%
2024/03/15	1	148.50	2	149.25	148.50	-1	9,251	-0.01%
2024/03/14	14	149.04	15	150.53	147.50	-1	9,831	-0.01%
2024/03/13	17	154.88	19.1	156.21	151.50	-2.1	10,057	-0.02%
2024/03/12	17	153.68	8	153.88	154.50	9	9,991	0.09%
2024/03/11	7	151.29	12	153.29	154.50	-5	10,105	-0.05%
2024/03/08	18	149.00	21.1	148.80	148.50	-3.1	10,127	-0.03%
2024/03/07	22	161.09	18	160.39	155.00	4	10,062	0.04%
2024/03/06	4	159.25	47	158.49	158.00	-43	10,002	-0.43%
2024/03/05	10	163.95	7	164.07	162.00	3	10,160	0.03%
2024/03/04	12.1	163.97	21.1	164.37	164.50	-9	10,361	-0.09%
2024/03/01	9.2	157.07	8	157.69	156.00	1.2	10,240	0.01%
2024/02/29	19	155.29	5	156.20	156.00	14	10,254	0.14%
2024/02/27	48.4	164.20	54.2	160.81	157.00	-5.8	10,264	-0.06%
2024/02/26	13.2	168.42	11	169.00	169.00	2.2	10,059	0.02%
2024/02/23	7.1	165.99	13	167.08	165.00	-5.9	9,991	-0.06%
2024/02/22	8.1	163.43	8	164.25	162.50	0.1	10,087	0.00%
2024/02/21	41	169.30	40	167.86	164.50	1	9,981	0.01%
2024/02/20	62	162.30	29.6	162.78	161.00	32.4	9,819	0.33%
2024/02/19	7.2	154.08	7.3	155.13	155.00	-0.2	9,389	0.00%
2024/02/16	3.1	150.35	5	149.30	151.00	-1.9	9,275	-0.02%
2024/02/15	2	146.00	7	148.57	149.50	-5	9,195	-0.05%
2024/02/05	7	145.64	18	145.53	144.50	-11	9,111	-0.12%
2024/02/02	7	148.14	6	148.17	145.00	1	9,144	0.01%
2024/02/01	4	145.38	4	145.38	146.00	0	9,201	0.00%
2024/01/31	12	144.54	7	144.50	144.00	5	9,189	0.05%
2024/01/30	4	143.63	2	143.75	143.50	2	9,159	0.02%
2024/01/29	4	141.63	4	141.50	141.50	0	9,156	0.00%
2024/01/26	4	140.63	4	141.00	140.00	0	9,187	0.00%
2024/01/25	0	0.00	1	142.00	140.00	-1	9,200	-0.01%
2024/01/24	8	145.94	6	143.50	143.00	2	9,279	0.02%
2024/01/23	16	145.44	18	147.72	145.50	-2	9,467	-0.02%
2024/01/22	1	142.50	1	142.00	142.50	0	9,501	0.00%
2024/01/19	7	139.29	7.1	138.73	139.00	-0.1	9,717	0.00%
2024/01/18	31.1	139.57	15.2	141.58	138.50	16	9,821	0.16%
2024/01/17	12.2	152.80	11	153.09	150.00	1.2	9,799	0.01%
2024/01/16	10	151.80	8	151.44	149.50	2	10,251	0.02%
2024/01/15	8	153.06	16	151.91	151.00	-8	10,264	-0.08%
2024/01/12	10.2	153.32	6	154.08	151.00	4.2	10,324	0.04%
2024/01/11	14	151.79	21	151.52	155.00	-7	10,410	-0.07%
2024/01/10	7	143.79	9	142.50	143.50	-2	10,287	-0.02%
2024/01/09	3	139.17	6	140.92	138.50	-3	10,458	-0.03%
2024/01/08	8	143.56	8	144.50	141.00	0	10,711	0.00%
2024/01/05	64.3	147.35	66	143.89	143.00	-1.7	11,319	-0.02%
2024/01/04	3	140.17	2	141.00	141.00	1	11,466	0.01%
2024/01/03	9	140.56	6	140.08	139.00	3	11,586	0.03%
2024/01/02	10	139.65	9	140.44	140.50	1	11,620	0.01%
2023/12/29	17	143.53	13	143.88	144.00	4	11,662	0.03%
2023/12/28	10	153.80	15	156.03	146.00	-5	11,708	-0.04%
2023/12/27	26	161.06	13	158.66	157.00	13	11,662	0.11%
2023/12/26	14	163.00	3.6	160.17	165.00	10.4	11,805	0.09%
2023/12/25	18	164.53	19	165.13	162.00	-1	11,891	-0.01%
2023/12/22	15	170.00	9	169.22	168.50	6	12,316	0.05%
2023/12/21	12.6	171.09	13	172.35	174.00	-0.4	12,485	0.00%
2023/12/20	7	172.00	14.3	173.68	172.50	-7.3	12,573	-0.06%
2023/12/19	14	165.07	9	164.39	167.00	5	12,762	0.04%
2023/12/18	6.3	159.90	9	160.67	161.00	-2.7	13,028	-0.02%
2023/12/15	8	164.75	7	165.43	163.00	1	13,440	0.01%
2023/12/14	5	167.50	4	168.00	166.50	1	14,011	0.01%
2023/12/13	16	166.91	4	167.13	165.50	12	14,488	0.08%
2023/12/12	14	173.07	7.6	170.45	169.50	6.4	14,375	0.04%
2023/12/11	38	184.63	48	182.02	178.50	-10	14,695	-0.07%
2023/12/08	27	174.94	21	176.88	177.50	6	14,104	0.04%
2023/12/07	5	171.90	8.1	171.92	172.00	-3.1	13,825	-0.02%
2023/12/06	17	173.79	9	172.00	172.00	8	13,774	0.06%
2023/12/05	2.1	170.90	2	172.00	174.50	0.1	13,622	0.00%
2023/12/04	9.6	172.09	11	172.77	170.50	-1.4	13,532	-0.01%
2023/12/01	6	170.67	5	171.20	171.00	1	13,401	0.01%
2023/11/30	21	172.88	23.2	172.71	174.00	-2.2	13,284	-0.02%
2023/11/29	10	169.15	18	168.17	167.00	-8	13,092	-0.06%
2023/11/28	7	158.57	5	158.80	158.00	2	12,814	0.02%
2023/11/27	11	159.82	11	159.14	158.50	0	12,786	0.00%
2023/11/24	11	163.77	10	162.70	161.00	1	12,997	0.01%
2023/11/22	9.1	166.34	5	166.00	165.50	4.1	13,298	0.03%
2023/11/21	22.1	169.07	18.1	171.07	170.00	4	13,415	0.03%
2023/11/20	5.1	160.79	5	162.10	158.50	0.1	13,478	0.00%
2023/11/17	8	162.13	8	162.19	160.00	0	13,757	0.00%
2023/11/16	5	172.00	11	169.59	170.00	-6	13,955	-0.04%
2023/11/15	12	175.71	8	174.87	171.00	4	13,951	0.03%
2023/11/14	1	172.00	2	175.50	176.50	-1	13,895	-0.01%
2023/11/13	0	0.00	0.4	167.00	174.00	-0.4	13,897	0.00%
2023/11/10	2	172.00	27.4	173.52	172.00	-25.4	13,881	-0.18%
2023/11/09	13	170.77	2	176.00	181.50	11	13,838	0.08%
2023/11/08	0	0.00	5	185.00	185.00	-5	13,719	-0.04%
2023/11/07	0	0.00	7	178.00	178.00	-7	13,695	-0.05%
2023/11/06	10	172.00	3	173.33	176.00	7	13,672	0.05%
2023/11/03	14	171.50	3	173.83	168.50	11	13,643	0.08%
2023/11/01	0	0.00	2	162.00	166.00	-2	13,635	-0.01%
2023/10/31	12	156.33	15	156.67	153.50	-3	13,517	-0.02%
2023/10/30	4	156.75	2	157.50	160.00	2	13,589	0.01%
2023/10/27	14.7	156.69	15	156.10	156.00	-0.3	13,992	0.00%
2023/10/26	15	153.80	12	154.08	152.50	3	14,340	0.02%
2023/10/25	20	155.08	20	155.78	152.50	0	14,533	0.00%
2023/10/24	27	159.70	24	159.79	158.00	3	14,860	0.02%
2023/10/23	2	153.50	4	153.50	154.00	-2	14,338	-0.01%
2023/10/20	2	153.00	1	152.50	152.50	1	14,326	0.01%
2023/10/19	12	155.00	15	155.40	155.50	-3	14,217	-0.02%
2023/10/18	16	152.06	18	151.89	156.00	-2	13,995	-0.01%
2023/10/17	34	156.71	32	157.33	152.50	2	13,801	0.01%
2023/10/16	18	154.92	23	155.74	156.50	-5	13,476	-0.04%
2023/10/13	78	155.11	60	155.51	151.50	18	13,271	0.14%
2023/10/12	14	150.04	30	150.05	153.00	-16	12,622	-0.13%
2023/10/11	11	140.05	16	139.94	139.50	-5	12,368	-0.04%
2023/10/06	6	139.08	12	140.21	138.50	-6	12,263	-0.05%
2023/10/05	16	140.78	8	139.31	138.50	8	12,195	0.07%
2023/10/04	30	139.13	42	139.90	141.50	-12	12,040	-0.10%
2023/10/03	26	139.71	30	138.60	137.00	-4	12,275	-0.03%
2023/10/02	37	141.80	35	140.24	138.00	2	12,863	0.02%
2023/09/28	24	143.81	17	143.59	143.00	7	13,267	0.05%
2023/09/27	30	141.57	34	141.85	144.00	-4	13,517	-0.03%
2023/09/26	28	134.59	24	134.88	134.50	4	13,603	0.03%
2023/09/25	48	129.88	48	130.45	133.00	0	13,526	0.00%
2023/09/22	38	130.16	45	129.49	133.00	-7	13,849	-0.05%
2023/09/21	42	125.19	62	125.21	125.50	-20	14,184	-0.14%
2023/09/20	76	129.41	76	130.07	131.00	0	14,044	0.00%
2023/09/19	70	138.30	45	134.38	128.00	25	13,901	0.18%
2023/09/18	13	144.65	11	146.55	142.00	2	13,496	0.01%
2023/09/15	3.5	157.50	0	0.00	157.50	3.5	13,461	0.03%
2023/09/14	45	177.69	38	177.89	175.00	7	13,913	0.05%
2023/09/13	0	0.00	7	174.43	175.00	-7	13,586	-0.05%
2023/09/12	0	0.00	0.1	164.00	162.50	-0.1	14,108	0.00%
2023/09/11	1	163.00	2	162.00	162.50	-1	14,403	-0.01%
2023/09/08	0	0.00	5.1	166.41	168.00	-5.1	14,773	-0.03%
2023/09/07	1	164.00	0.1	164.00	163.50	1	15,290	0.01%
2023/09/05	4	166.50	0	0.00	167.00	4	16,290	0.02%
2023/09/04	0	0.00	3	161.39	168.00	-3	16,634	-0.02%
2023/09/01	1	161.00	1.2	159.27	159.50	-0.2	17,271	0.00%
2023/08/31	0	0.00	3	160.00	156.50	-3	17,584	-0.02%
2023/08/30	15	158.37	16	157.97	157.00	-1	18,058	-0.01%
2023/08/29	27.1	158.12	20.1	156.31	160.00	7	18,805	0.04%
2023/08/28	15.1	146.67	15	147.80	150.00	0.1	19,221	0.00%
2023/08/25	21.1	163.46	16.1	163.95	157.00	5	19,358	0.03%
2023/08/24	16.1	172.72	14.1	174.03	174.00	2	19,910	0.01%
2023/08/23	24.1	167.11	24	166.96	166.00	0.1	20,112	0.00%
2023/08/22	40.5	169.93	37	162.55	160.00	3.5	20,234	0.02%
2023/08/21	0	0.00	1	167.00	167.00	-1	19,873	-0.01%
2023/08/18	1	159.00	0	0.00	159.00	1	19,897	0.01%
2023/08/15	0	0.00	1	160.00	158.50	-1	20,242	0.00%
2023/08/11	1	139.50	0	0.00	141.00	1	20,308	0.00%
2023/08/10	1	133.50	0	0.00	133.50	1	20,358	0.00%
2023/08/08	1	146.00	0	0.00	148.00	1	20,561	0.00%
2023/08/07	0	0.00	15	143.73	151.00	-15	20,689	-0.07%
2023/08/02	33.1	163.88	20	162.20	155.00	13.1	21,105	0.06%
2023/08/01	28.2	174.28	40	174.29	172.00	-11.8	20,906	-0.06%
2023/07/31	46	201.38	22	188.39	179.00	24	20,525	0.12%
2023/07/28	34	189.81	38	194.11	198.50	-4	20,047	-0.02%
2023/07/27	43	180.81	39.5	183.01	180.50	3.6	19,880	0.02%
2023/07/26	1.1	183.36	7	183.21	179.00	-6	19,433	-0.03%
2023/07/25	3.4	182.59	3	188.67	177.00	0.4	19,656	0.00%
2023/07/24	2	180.25	0	0.00	187.00	2	19,780	0.01%
2023/07/21	6	176.92	2	162.25	177.50	4	19,954	0.02%
2023/07/20	3	164.67	1	165.99	169.50	2	20,169	0.01%
2023/07/19	2	154.75	11	153.14	154.50	-9	20,258	-0.04%
2023/07/18	11	156.86	16	153.09	151.50	-5	20,636	-0.02%
2023/07/17	2	171.00	1	177.49	168.00	1	20,891	0.00%
2023/07/13	1	163.50	5.1	157.62	155.50	-4.1	21,909	-0.02%
2023/07/12	7	146.57	14	142.82	149.00	-7	21,976	-0.03%
2023/07/11	7	140.86	9	141.28	140.00	-2	22,120	-0.01%
2023/07/10	49	145.62	30	146.48	135.50	19	22,570	0.08%
2023/07/07	29	133.48	23	135.28	139.50	6	22,534	0.03%
2023/07/06	53	129.49	53	129.13	127.00	0	22,047	0.00%
2023/07/05	48.1	127.36	59	126.71	125.50	-11	21,434	-0.05%
2023/07/04	36	121.65	43	120.17	125.50	-7	21,112	-0.03%
2023/07/03	18	111.08	12	112.05	114.50	6	20,806	0.03%
2023/06/30	22	100.92	27	101.40	104.50	-5	20,712	-0.02%
2023/06/29	50	98.42	44	98.53	98.70	6	20,341	0.03%
2023/06/28	4	93.60	4	95.58	97.90	0	19,893	0.00%
2023/06/27	35	88.40	47	88.22	89.00	-12	20,094	-0.06%
2023/06/26	12	89.19	21	89.92	90.10	-9	19,866	-0.05%
2023/06/21	39	90.35	38	90.30	92.20	1	19,708	0.01%
2023/06/20	57	89.11	63.5	88.04	88.60	-6.5	19,208	-0.03%
2023/06/19	22.5	89.46	18	89.81	90.70	4.5	18,768	0.02%
2023/06/16	46	87.16	47	89.07	92.10	-1	18,565	-0.01%
2023/06/15	22	83.87	15	84.16	84.80	7	18,196	0.04%
2023/06/14	25	81.76	21	82.25	84.30	4	18,049	0.02%
2023/06/13	32	78.83	57	78.98	79.40	-25	17,765	-0.14%
2023/06/12	61	76.60	43	77.15	76.50	18	17,286	0.10%
2023/06/09	43	73.59	32	74.96	76.40	11	16,832	0.07%
2023/06/08	35	69.89	32	69.82	69.50	3	16,464	0.02%
2023/06/07	57	68.79	54	68.91	70.40	3	16,277	0.02%
2023/06/06	29	64.62	29	64.57	65.50	0	15,799	0.00%
2023/06/05	43	65.80	42	65.70	65.00	1	15,654	0.01%
2023/06/02	101	64.12	99	63.88	64.00	2	15,416	0.01%	大買/
2023/06/01	56	60.03	65.4	60.44	63.30	-9.4	14,530	-0.06%
2023/05/31	12	58.67	17.3	58.52	57.60	-5.3	13,933	-0.04%
2023/05/30	52	57.50	52.5	57.52	57.40	-0.5	13,599	0.00%
2023/05/29	15	55.17	31	55.04	56.50	-16	12,844	-0.12%
2023/05/26	44	50.25	90	50.79	51.40	-46	12,316	-0.37%
2023/05/25	6	47.40	3	47.53	47.05	3	12,146	0.02%
2023/05/24	6	47.95	2	47.93	47.65	4	12,510	0.03%
2023/05/23	17	47.71	19	47.66	47.65	-2	12,804	-0.02%
2023/05/22	29	46.62	27	46.64	46.40	2	13,170	0.02%
2023/05/19	19.3	46.48	19	47.17	46.70	0.3	13,280	0.00%
2023/05/18	5	45.07	5	45.07	45.20	0	13,342	0.00%
2023/05/17	12.2	44.74	4	44.65	44.85	8.2	13,401	0.06%
2023/05/16	4	44.40	6	44.31	43.90	-2	13,521	-0.01%
2023/05/15	8	44.16	6	43.65	43.45	2	13,738	0.01%
2023/05/12	9	44.94	17	45.09	44.70	-8	14,432	-0.06%
2023/05/11	38	46.14	38	46.54	45.10	0	14,491	0.00%
2023/05/10	17.2	47.84	6.5	47.75	47.50	10.7	14,739	0.07%
2023/05/09	16.3	51.64	17	51.49	50.10	-0.7	14,593	0.00%
2023/05/08	14	52.16	6	51.93	52.30	8	14,584	0.05%
2023/05/05	19	51.30	13	52.45	51.10	6	14,625	0.04%
2023/05/04	21	52.80	13	53.12	52.70	8	14,834	0.05%
2023/05/03	7	52.29	7	52.64	52.70	0	14,940	0.00%
2023/05/02	7	51.13	11	51.51	52.00	-4	15,255	-0.03%
2023/04/28	23.5	50.31	22	50.80	50.80	1.5	15,519	0.01%
2023/04/27	6	48.63	10	49.35	49.30	-4	15,715	-0.03%
2023/04/26	29.5	48.18	24	48.44	49.10	5.5	15,602	0.04%
2023/04/25	21.5	48.91	15	48.03	47.55	6.5	15,561	0.04%
2023/04/24	27	52.00	16	51.19	50.80	11	15,651	0.07%
2023/04/21	21	54.40	11	54.67	51.00	10	16,233	0.06%
2023/04/20	31	59.13	27	56.91	56.10	4	15,952	0.03%
2023/04/19	132.2	61.27	123	62.16	60.00	9.2	15,709	0.06%	大買/大賣/
2023/04/18	1	58.00	2	59.15	59.20	-1	14,989	-0.01%
2023/04/17	4	54.00	4	53.90	53.90	0	14,833	0.00%
2023/04/14	25	53.93	35	53.04	52.70	-10	14,809	-0.07%
2023/04/13	15	54.62	66	53.49	53.10	-51	14,713	-0.35%
2023/04/12	42	53.33	36	52.82	52.50	6	14,240	0.04%
2023/04/11	33	51.91	47	52.29	52.20	-14	13,914	-0.10%
2023/04/10	13	50.98	12	51.37	51.40	1	13,711	0.01%
2023/04/07	38	51.92	33	50.52	50.80	5	13,678	0.04%
2023/04/06	116	52.50	74	52.10	51.90	42	13,603	0.31%	大買/
2023/03/31	5	51.36	13	51.48	51.50	-8	13,485	-0.06%
2023/03/30	49	51.34	34	50.81	50.70	15	13,582	0.11%
2023/03/29	50	50.22	52	50.90	51.10	-2	13,391	-0.01%
2023/03/28	91	50.21	110	49.37	48.50	-19	13,112	-0.14%	大賣/
2023/03/27	13	48.25	5	48.25	48.05	8	12,701	0.06%
2023/03/24	1	47.20	4	47.05	47.50	-3	12,630	-0.02%
2023/03/23	2	46.00	11	46.63	45.95	-9	12,567	-0.07%
2023/03/22	15	46.39	3	46.30	46.35	12	12,608	0.10%
2023/03/21	40	45.99	22	45.49	45.45	18	12,623	0.14%
2023/03/20	31	45.60	38	45.45	45.80	-7	12,591	-0.06%
2023/03/17	10	43.72	4	43.90	43.10	6	12,405	0.05%
2023/03/16	7	45.48	33	44.16	44.15	-26	12,317	-0.21%
2023/03/15	7	46.74	3	47.75	46.55	4	12,378	0.03%
2023/03/14	3	47.02	27	46.99	47.00	-24	12,440	-0.19%
2023/03/13	43	46.72	21	47.55	47.10	22	12,889	0.17%
2023/03/10	30	49.32	28	49.57	48.20	2	14,009	0.01%
2023/03/09	50	52.34	35	51.02	50.60	15	14,839	0.10%
2023/03/08	27	51.41	59	51.42	51.80	-32	15,272	-0.21%
2023/03/07	38	50.75	43	50.89	50.90	-5	15,925	-0.03%
2023/03/06	32	49.12	32	49.08	49.10	0	15,791	0.00%
2023/03/03	10	48.61	14	48.78	48.25	-4	15,673	-0.03%
2023/03/02	7	48.01	14	48.25	48.20	-7	15,631	-0.04%
2023/03/01	19	47.52	8	47.98	47.35	11	15,591	0.07%
2023/02/24	27	48.19	13	47.97	47.60	14	15,639	0.09%
2023/02/23	27	47.91	28	48.00	48.00	-1	15,656	-0.01%
2023/02/22	45	49.13	25	49.11	48.70	20	15,445	0.13%
2023/02/21	29	54.71	53	54.44	54.10	-24	15,113	-0.16%
2023/02/20	35	54.10	61	53.85	55.00	-26	14,783	-0.18%
2023/02/17	21	51.41	10	51.85	51.30	11	14,276	0.08%
2023/02/16	18	51.30	33	51.98	52.20	-15	14,087	-0.11%
2023/02/15	20	50.36	16	50.79	50.40	4	13,916	0.03%
2023/02/14	28	50.49	12	50.20	49.70	16	13,857	0.12%
2023/02/13	18	51.06	14	51.06	50.70	4	13,710	0.03%
2023/02/10	76	51.02	83	51.66	51.50	-7	13,452	-0.05%
2023/02/09	7	48.91	21	49.84	50.70	-14	12,702	-0.11%
2023/02/08	72	50.66	54	51.04	49.10	18	12,586	0.14%
2023/02/07	19	48.87	13	49.28	49.40	6	12,211	0.05%
2023/02/06	11	48.11	9	48.68	48.55	2	12,110	0.02%
2023/02/03	14	48.72	22	48.46	47.65	-8	11,964	-0.07%
2023/02/02	22	49.34	31	49.95	49.60	-9	11,797	-0.08%
2023/02/01	11	49.29	18.5	49.12	48.40	-7.5	11,384	-0.07%
2023/01/31	65	48.80	51.3	48.79	49.40	13.8	11,123	0.12%
2023/01/30	22	47.86	17	47.56	48.85	5	10,565	0.05%
2023/01/17	42.2	44.11	10.1	45.13	44.45	32.1	10,143	0.32%
2023/01/16	1.5	42.19	2	42.27	42.10	-0.5	9,662	-0.01%
2023/01/13	19	42.50	16	42.23	42.00	3	9,590	0.03%
2023/01/12	16	41.93	9	42.32	42.50	7	9,425	0.07%
2023/01/11	68.1	43.91	80	42.86	42.30	-11.9	9,065	-0.13%
2023/01/10	0	0.00	5	44.85	44.85	-5	8,348	-0.06%
2023/01/09	10	40.07	1.1	40.78	40.80	8.9	8,206	0.11%
2023/01/06	5	39.39	5	39.32	39.50	0	8,114	0.00%
2023/01/05	4	40.00	10	39.99	39.60	-6	8,046	-0.07%
2023/01/04	6.1	41.58	4.7	41.98	41.65	1.4	7,904	0.02%
2023/01/03	4	40.79	4	40.78	41.60	0	7,805	0.00%
2022/12/30	0	0.00	2	40.15	39.80	-2	7,719	-0.03%
2022/12/29	3	40.40	5	39.91	39.95	-2	7,708	-0.03%
2022/12/28	15	40.85	106	40.75	40.70	-91	7,677	-1.19%	大賣/
2022/12/27	26	42.22	34	42.31	41.80	-8	7,597	-0.11%
2022/12/26	34	42.39	20	43.09	42.25	14	7,521	0.19%
2022/12/23	29.3	41.77	20.1	42.39	41.60	9.2	7,400	0.12%
2022/12/22	63.2	43.47	18	43.42	43.10	45.2	7,244	0.62%
2022/12/21	12	47.73	1	47.50	47.85	11	7,004	0.16%
2022/12/20	5.1	48.03	4	48.53	46.80	1.1	6,985	0.02%
2022/12/19	8	48.96	1	51.00	49.50	7	7,022	0.10%
2022/12/16	13	51.43	2	52.80	51.00	11	7,104	0.15%
2022/12/15	15.1	53.68	2.1	54.71	54.00	13	7,117	0.18%
2022/12/14	7	50.69	31	52.65	54.70	-24	7,095	-0.34%
2022/12/13	21.1	51.76	0	0.00	51.70	21.1	7,041	0.30%
2022/12/12	1.1	52.18	1	52.80	52.00	0.1	7,009	0.00%
2022/12/09	1	51.50	0	0.00	51.50	1	7,003	0.01%
2022/12/08	1	49.20	1	49.75	50.50	0	7,085	0.00%
2022/12/07	4	48.53	2	48.73	49.20	2	7,066	0.03%
2022/12/06	3	51.87	0	0.00	52.80	3	6,959	0.04%
2022/12/05	32	52.69	3	53.07	53.00	29	6,922	0.42%
2022/12/02	40	52.18	18.1	51.58	51.20	21.9	6,501	0.34%
2022/12/01	24	49.42	27	49.30	51.30	-3	5,283	-0.06%
2022/11/30	25	44.24	23	45.48	46.65	2	4,347	0.05%
2022/11/29	92	39.15	122.8	39.85	42.45	-30.8	3,858	-0.80%	大賣/
2022/11/28	1	35.00	102	36.97	38.60	-101	3,050	-3.31%	大賣/鉅額交易
2022/11/25	71	35.26	52	35.63	35.10	19	2,937	0.65%
2022/11/24	1	35.80	0	0.00	35.60	1	2,940	0.03%
2022/11/23	120	36.03	20	36.25	36.25	100	2,940	3.40%	大買/
2022/11/22	5	37.05	6	36.15	36.00	-1	2,943	-0.03%
2022/11/21	7	37.04	6	37.01	36.80	1	2,890	0.03%
2022/11/18	0	0.00	1	35.60	35.95	-1	2,836	-0.04%
2022/11/17	6	34.12	17	34.14	34.35	-11	2,771	-0.40%
2022/11/16	2	32.33	1	32.45	32.25	1	2,732	0.04%
2022/11/15	1	33.10	0	0.00	33.25	1	2,760	0.04%
2022/11/14	10	34.10	10	34.00	34.00	0	2,867	0.00%
2022/11/10	0	0.00	1	35.00	34.30	-1	2,877	-0.03%
2022/11/08	5	34.45	0	0.00	33.90	5	2,922	0.17%
2022/11/07	5	33.45	1	34.00	33.35	4	2,959	0.14%
2022/11/04	4	32.60	23	32.54	32.55	-19	3,025	-0.63%
2022/11/03	14	31.70	1	32.15	32.15	13	3,096	0.42%
2022/11/02	6	30.06	1	31.80	31.60	5	3,204	0.16%
2022/11/01	2	28.45	3	28.55	30.00	-1	3,324	-0.03%
2022/10/31	6	29.28	6	29.23	29.30	0	3,344	0.00%
2022/10/28	1	29.50	1	28.70	28.70	0	3,381	0.00%
2022/10/26	3	29.23	3	29.35	29.25	0	3,447	0.00%
2022/10/25	3	29.78	2	29.40	29.40	1	3,460	0.03%
2022/10/24	0	0.00	1	30.65	30.45	-1	3,513	-0.03%
2022/10/21	2	30.05	1	29.30	29.30	1	3,527	0.03%
2022/10/20	1	30.65	1	30.70	30.65	0	3,557	0.00%
2022/10/17	1	30.30	1	31.15	32.40	0	3,742	0.00%
2022/10/14	1	31.80	0	0.00	31.45	1	3,761	0.03%
2022/10/13	2	32.35	4	30.54	30.35	-2	3,764	-0.05%
2022/10/12	1	33.25	1	33.55	33.20	0	3,764	0.00%
2022/10/11	1	32.70	0	0.00	33.00	1	3,802	0.03%
2022/10/07	0	0.00	1	36.50	36.00	-1	3,851	-0.03%
2022/10/06	0	0.00	1	36.00	36.20	-1	3,962	-0.03%
2022/10/05	1	35.80	1	35.80	36.00	0	4,061	0.00%
2022/10/04	0	0.00	1	34.80	34.85	-1	4,130	-0.02%
2022/09/30	0	0.00	1	31.45	34.10	-1	4,300	-0.02%
2022/09/29	1	33.00	0	0.00	33.55	1	4,352	0.02%
2022/09/28	1	33.60	1	33.55	33.55	0	4,408	0.00%
2022/09/27	0	0.00	1	35.20	37.25	-1	4,521	-0.02%
2022/09/26	0	0.00	2	36.30	35.90	-2	4,622	-0.04%
2022/09/23	6	40.16	1	41.40	37.55	5	4,669	0.11%
2022/09/22	0	0.00	4	39.73	40.20	-4	4,665	-0.09%
2022/09/21	0	0.00	6	38.86	38.85	-6	4,648	-0.13%
2022/09/20	1	38.85	1	38.55	38.80	0	4,621	0.00%
2022/09/19	0	0.00	11	37.50	37.00	-11	4,579	-0.24%
2022/09/16	2	38.73	4.2	38.86	38.55	-2.2	4,541	-0.05%
2022/09/15	13	39.85	7	39.95	39.90	6	4,487	0.13%
2022/09/14	1.2	38.35	1	38.45	38.70	0.2	4,368	0.00%
2022/09/13	6	38.48	13	38.57	38.25	-7	4,320	-0.16%
2022/09/12	7	37.54	10	36.50	39.00	-3	4,261	-0.07%
2022/09/08	4	36.90	6	36.62	36.45	-2	4,179	-0.05%
2022/09/07	21	34.39	3	34.37	34.10	18	4,083	0.44%
2022/09/06	6	34.23	2	35.00	33.65	4	4,059	0.10%
2022/09/05	5	36.61	32	34.99	34.60	-27	4,000	-0.67%
2022/09/02	0	0.00	2	38.05	37.90	-2	3,869	-0.05%
2022/09/01	3	37.83	0	0.00	37.65	3	3,844	0.08%
2022/08/31	2	38.63	4	39.18	39.00	-2	3,813	-0.05%
2022/08/30	3	38.03	0	0.00	38.80	3	3,784	0.08%
2022/08/29	0	0.00	2	38.20	38.00	-2	3,757	-0.05%
2022/08/26	2	39.75	1	40.60	39.35	1	3,727	0.03%
2022/08/25	2	40.43	4	40.26	41.15	-2	3,665	-0.05%
2022/08/24	0	0.00	1	38.90	38.60	-1	3,583	-0.03%
2022/08/23	1	38.45	1	39.00	38.85	0	3,557	0.00%
2022/08/22	1	39.05	1	39.30	39.05	0	3,516	0.00%
2022/08/19	0	0.00	18	38.89	39.90	-18	3,461	-0.52%
2022/08/18	1	37.75	2	38.00	37.65	-1	3,335	-0.03%
2022/08/17	1	37.60	2	38.03	37.55	-1	3,289	-0.03%
2022/08/16	1	37.30	2	37.78	37.20	-1	3,242	-0.03%
2022/08/15	1	36.20	6	36.70	38.00	-5	3,211	-0.16%
2022/08/12	3	37.08	1	37.00	36.05	2	3,136	0.06%
2022/08/11	0	0.00	1	36.60	36.05	-1	3,052	-0.03%
2022/08/10	1	35.00	4	35.64	35.00	-3	2,947	-0.10%
2022/08/09	1	34.05	3	34.83	35.05	-2	2,803	-0.07%
2022/08/08	1	31.50	21	32.84	33.70	-20	2,654	-0.75%
2022/08/01	2	28.80	1	28.85	29.00	1	2,309	0.04%
2022/07/29	1	29.60	3	30.03	30.05	-2	2,279	-0.09%
2022/07/28	2	28.70	0	28.70	28.50	2	2,211	0.09%
2022/07/27	3	28.93	2	29.25	29.15	1	2,179	0.05%
2022/07/26	4	29.28	9	29.54	29.45	-5	2,130	-0.23%
2022/07/25	0	0.00	11	30.19	30.40	-11	2,028	-0.54%
2022/07/22	1	28.00	0	0.00	27.65	1	1,935	0.05%
2022/07/21	0	0.00	5	28.00	28.10	-5	1,903	-0.26%
2022/07/20	0	0.00	3	27.70	27.10	-3	1,863	-0.16%
2022/07/19	1	27.10	2	27.53	27.50	-1	1,835	-0.05%
2022/07/18	9	27.11	7	27.46	28.00	2	1,802	0.11%
2022/07/15	6	26.43	1	26.25	26.25	5	1,754	0.28%
2022/07/14	13	27.07	16	27.03	28.15	-3	1,684	-0.18%
2022/07/13	8	29.04	6	29.30	29.50	2	1,568	0.13%
2022/07/12	1	27.75	21.1	28.42	29.00	-20.1	1,442	-1.39%
2022/07/11	0	0.00	2.2	26.77	27.00	-2.2	1,328	-0.17%
2022/07/08	9	27.78	7.2	27.35	27.00	1.8	1,262	0.14%
2022/07/07	0	0.00	20	25.69	25.85	-20	1,126	-1.78%
2022/07/06	4.2	24.74	10	25.20	23.50	-5.8	1,055	-0.55%
2022/07/05	30.2	25.55	18	25.06	25.85	12.2	972	1.25%
2022/07/04	18	24.71	24	25.38	25.85	-6	808	-0.74%
2022/07/01	13	23.18	15	23.12	23.50	-2	680	-0.29%
2022/06/30	4	21.75	9	22.16	22.60	-5	560	-0.89%
2022/06/29	1	20.20	254	20.57	20.60	-253	431	-58.68%	大賣/鉅額交易
2022/06/28	0	0.00	2	18.70	18.75	-2	384	-0.52%
2022/06/27	3	18.20	0	0.00	18.40	3	388	0.77%
2022/06/22	7	17.79	0	0.00	17.50	7	389	1.80%
2022/06/20	5	18.39	0	0.00	17.55	5	388	1.29%
2022/06/15	5	19.71	1	20.00	19.65	4	378	1.06%
2022/06/02	0	0.00	2	19.30	19.25	-2	371	-0.54%
2022/06/01	2	19.83	1	19.15	19.75	1	369	0.27%
2022/05/27	0	0.00	0	18.70	18.90	0	363	0.00%
2022/05/26	1	18.70	0	0.00	18.70	1	362	0.28%
2022/05/23	2	20.33	4	20.18	19.95	-2	353	-0.57%
2022/05/20	1	19.75	1	19.60	19.75	0	325	0.00%
2022/05/17	0	0.00	3	19.48	19.45	-3	316	-0.95%
2022/05/12	0	0.00	5	19.42	18.55	-5	296	-1.69%
2022/05/10	0	0.00	3	19.25	19.25	-3	283	-1.06%
2022/05/09	0	0.00	1	19.10	18.75	-1	280	-0.36%
2022/05/06	0	0.00	1	19.00	19.00	-1	277	-0.36%
2022/04/25	0	0.00	1	18.55	18.50	-1	272	-0.37%
2022/04/21	3	19.38	3	19.47	19.40	0	260	0.00%
2022/04/20	0	0.00	2	19.40	18.70	-2	238	-0.84%
2022/04/13	1	18.10	0	0.00	18.20	1	221	0.45%
2022/04/07	0	0.00	2	18.15	18.00	-2	298	-0.67%
2022/03/30	0	0.00	1	18.45	18.45	-1	399	-0.25%
2022/03/03	1	18.05	1	18.25	17.95	0	500	0.00%
2022/03/01	0	18.95	0	0.00	18.00	0	511	0.00%
2022/02/25	0	17.40	0	0.00	17.25	0	511	0.00%
2022/02/24	0	17.15	0	0.00	17.25	0	547	0.00%
2022/02/22	0	18.35	0	0.00	18.00	0	584	0.00%
2022/02/21	0	0.00	30	18.10	18.10	-30	610	-4.92%
2022/02/18	0	0.00	0	18.30	18.05	0	697	0.00%
2022/02/16	1	18.05	0	0.00	18.25	1	755	0.13%
2022/02/10	0	0.00	0	18.40	18.35	0	765	0.00%
2022/01/19	20	18.00	0	0.00	18.05	20	776	2.57%
2022/01/18	2	18.45	0	0.00	18.30	2	778	0.26%
2022/01/17	1	18.20	0	0.00	18.30	1	780	0.13%
2022/01/10	0	0.00	0	18.70	18.80	0	781	0.00%
2022/01/07	32	18.50	0	0.00	18.55	32	781	4.09%
2022/01/06	1	19.00	0	0.00	18.95	1	778	0.13%
2022/01/05	1.4	19.21	0	0.00	18.85	1.4	774	0.19%
2022/01/04	4	20.28	4	20.03	19.90	0	755	0.00%
2021/12/30	0	0.00	1	20.00	20.10	-1	710	-0.14%
2021/12/29	4	20.03	3	19.82	19.85	1	691	0.14%
2021/12/28	0	0.00	5	19.85	19.85	-5	664	-0.75%
2021/12/27	0	0.00	2	18.70	18.80	-2	594	-0.34%
2021/12/24	0	0.00	1	18.65	18.55	-1	597	-0.17%
2021/12/21	1	18.40	0	0.00	18.30	1	605	0.17%
2021/12/15	1	18.15	1	18.30	18.30	0	615	0.00%
2021/12/09	0	0.00	1	19.60	19.60	-1	532	-0.19%
2021/12/08	1	19.00	1	19.15	19.15	0	521	0.00%
2021/12/06	0	0.00	2	18.85	19.00	-2	513	-0.39%
2021/12/03	1	18.60	0	0.00	18.60	1	512	0.20%
2021/11/30	1	18.70	0	0.00	18.70	1	526	0.19%
2021/11/26	1	19.05	0	0.00	18.15	1	522	0.19%
2021/11/25	0	0.00	1	19.35	19.00	-1	516	-0.19%
2021/11/24	1	19.05	0	0.00	19.10	1	511	0.20%
2021/11/23	1	19.05	1	19.85	19.15	0	508	0.00%
2021/11/22	0	0.00	1	19.90	19.65	-1	470	-0.21%
2021/11/18	0	0.00	1	19.50	19.70	-1	435	-0.23%
2021/11/17	3	20.00	1	20.05	19.95	2	408	0.49%
2021/11/05	1	17.70	0	0.00	17.60	1	263	0.38%
2021/10/29	1	17.80	1	17.75	17.60	0	287	0.00%
2021/10/20	1	16.70	1	16.70	16.80	0	461	0.00%
2021/10/12	15	16.40	0	0.00	16.30	15	553	2.71%
2021/09/16	0	0.00	11	17.47	17.35	-11	688	-1.60%
2021/09/08	5	17.10	0	0.00	16.85	5	727	0.69%
2021/09/07	5	17.55	0	0.00	17.40	5	768	0.65%
2021/08/30	0	0.00	0	18.05	18.10	0	768	0.00%
2021/08/16	1	17.85	2	17.83	18.20	-1	932	-0.11%
2021/08/09	1	19.35	1	19.05	19.00	0	986	0.00%
2021/08/05	0	0.00	1	19.80	19.65	-1	1,023	-0.10%
2021/08/03	2	20.20	2	20.15	20.05	0	1,060	0.00%
2021/07/29	1	19.30	0	19.25	19.30	1	1,010	0.10%
2021/07/28	2	18.85	0	0.00	19.30	2	1,014	0.20%
2021/07/27	0	0.00	6	20.77	20.30	-6	1,021	-0.59%
2021/07/26	2	20.90	3	20.95	21.05	-1	1,021	-0.10%
2021/07/23	2	20.73	3	20.70	20.35	-1	974	-0.10%
2021/07/22	7	19.91	6	19.67	19.65	1	960	0.10%
2021/07/21	5	19.18	5	19.57	19.05	0	1,086	0.00%
2021/07/20	4	19.45	0	0.00	19.25	4	1,088	0.37%
2021/07/19	0	0.00	2	20.00	19.90	-2	1,138	-0.18%
2021/07/15	0	0.00	0.3	19.55	19.40	-0.3	1,237	-0.02%
2021/07/14	6	19.20	5	19.18	19.50	1	1,241	0.08%
2021/07/12	0	0.00	2	19.00	18.90	-2	1,227	-0.16%
2021/07/09	0	18.70	3	19.03	18.75	-3	1,253	-0.24%
2021/07/07	3	19.05	0	0.00	19.00	3	1,293	0.23%
2021/07/06	0	0.00	8	19.35	19.35	-8	1,328	-0.60%
2021/07/05	2	19.25	3	19.45	19.45	-1	1,418	-0.07%
2021/07/02	13	19.03	13	18.82	18.80	0	1,425	0.00%
2021/07/01	0	0.00	1	19.35	18.85	-1	1,437	-0.07%
2021/06/25	3	19.60	4	19.65	19.50	-1	1,583	-0.06%
2021/06/24	8	19.98	4	20.15	19.55	4	1,595	0.25%
2021/06/17	2	20.20	3	20.22	20.00	-1	1,624	-0.06%
2021/06/16	18	20.56	16	20.47	20.70	2	1,615	0.12%
2021/06/11	0	0.00	5	19.00	18.90	-5	1,602	-0.31%
2021/06/09	0.3	18.65	0	0.00	18.55	0.3	1,617	0.02%
2021/06/01	2	20.18	6	20.02	20.05	-4	1,687	-0.24%
2021/05/31	1	19.40	0	0.00	19.45	1	1,675	0.06%
2021/05/26	0	0.00	3	19.00	19.10	-3	1,681	-0.18%
2021/05/25	0	0.00	1	19.15	19.15	-1	1,681	-0.06%
2021/05/21	10	18.00	14	18.11	18.00	-4	1,678	-0.24%
2021/05/20	8	17.40	4	17.75	17.15	4	1,728	0.23%
2021/05/18	1	17.05	2	16.68	17.15	-1	1,747	-0.06%
2021/05/17	1	16.15	0	0.00	15.60	1	1,738	0.06%
2021/05/11	1	20.05	0	0.00	19.10	1	1,660	0.06%
2021/05/10	0	0.00	0	20.75	20.60	0	1,641	0.00%
2021/05/07	1	20.60	5	20.65	21.40	-4	1,642	-0.24%
2021/05/06	5	20.75	6	20.98	20.20	-1	1,636	-0.06%
2021/05/05	15	20.80	10	21.10	20.60	5	1,630	0.31%
2021/05/04	0	0.00	5	20.05	20.45	-5	1,627	-0.31%
2021/04/29	5	23.15	0	0.00	22.90	5	1,598	0.31%
2021/04/28	0	0.00	1	24.15	23.30	-1	1,599	-0.06%
2021/04/27	6	24.07	7	23.88	24.20	-1	1,594	-0.06%
2021/04/23	9	22.70	5	22.88	23.10	4	1,457	0.27%
2021/04/22	0	0.00	1	23.40	22.95	-1	1,422	-0.07%
2021/04/21	4	24.25	1	24.30	24.25	3	1,399	0.21%
2021/04/20	2	24.15	0	0.00	24.25	2	1,312	0.15%
2021/04/19	4	24.00	0	0.00	24.00	4	1,310	0.31%
2021/04/16	4	25.30	6	25.24	25.20	-2	1,271	-0.16%
2021/04/15	0	0.00	1	25.75	25.70	-1	1,276	-0.08%
2021/04/14	0	0.00	2	25.45	25.70	-2	1,256	-0.16%
2021/04/13	2	25.15	4	25.55	25.90	-2	1,261	-0.16%
2021/04/12	1	25.70	0	0.00	26.05	1	1,247	0.08%
2021/04/09	6	25.56	3	25.65	25.95	3	1,216	0.25%
2021/04/08	3	25.40	3	25.50	25.50	0	1,149	0.00%
2021/04/07	1	25.00	0	0.00	25.20	1	1,139	0.09%
2021/04/06	1	25.00	2	25.45	25.25	-1	1,131	-0.09%
2021/04/01	5	25.33	0	0.00	25.25	5	1,108	0.45%
2021/03/31	0	0.00	16	23.95	24.10	-16	993	-1.61%
2021/03/30	5	23.35	0	0.00	23.50	5	989	0.51%
2021/03/29	0	0.00	2	23.85	23.50	-2	984	-0.20%
2021/03/26	3	23.23	0	0.00	23.30	3	979	0.31%
2021/03/25	2	23.35	0	0.00	23.35	2	975	0.21%
2021/03/24	0	23.75	0	0.00	23.75	0	979	0.00%
2021/03/18	2	24.05	0	0.00	24.25	2	971	0.21%
2021/03/17	0	0.00	1	24.15	24.15	-1	975	-0.10%
2021/03/15	3	23.85	4	23.99	24.10	-1	1,021	-0.10%
2021/03/12	7	23.67	6	24.00	24.00	1	1,021	0.10%
2021/03/11	9	23.64	12	23.58	23.75	-3	1,011	-0.30%
2021/03/10	10	24.05	13	24.19	24.50	-3	996	-0.30%
2021/03/08	3	22.30	0	0.00	22.25	3	1,162	0.26%
2021/03/05	2	22.70	0	0.00	22.55	2	1,175	0.17%
2021/03/02	4	23.28	0	0.00	23.10	4	1,222	0.33%
2021/02/18	1	23.45	1	23.55	24.10	0	1,397	0.00%
2021/02/04	0	22.15	0	0.00	21.90	0	1,409	0.00%
2021/02/03	0	0.00	5	22.80	22.10	-5	1,418	-0.35%
2021/02/01	0	0.00	2	21.80	22.20	-2	1,527	-0.13%
2021/01/27	5	22.40	0	0.00	22.50	5	1,619	0.31%
2021/01/22	1	21.95	0	0.00	22.70	1	1,632	0.06%
2021/01/20	0	0.00	4	22.70	22.35	-4	1,622	-0.25%
2021/01/19	0	0.00	0	23.65	24.00	0	1,611	0.00%
2021/01/18	0	26.00	0	23.60	23.75	0	1,611	0.00%
2021/01/15	2	24.50	0	0.00	23.70	2	1,616	0.12%
2021/01/08	1	26.25	0	0.00	25.40	1	1,676	0.06%
2021/01/05	0	29.50	4	27.10	27.05	-4	1,647	-0.24%
2020/12/31	3	26.90	1	27.00	26.95	2	1,715	0.12%
2020/12/29	11	26.39	1	26.80	26.25	10	1,706	0.59%
2020/12/28	0	0.00	2	26.45	26.40	-2	1,710	-0.12%
2020/12/25	3	26.25	0	0.00	26.20	3	1,713	0.18%
2020/12/22	2	26.55	0	0.00	26.00	2	1,777	0.11%
2020/12/18	0	0.00	4	27.05	27.25	-4	1,842	-0.22%
2020/12/17	2	26.70	0	0.00	26.75	2	1,872	0.11%
2020/12/11	3	27.25	26	25.96	26.30	-23	1,985	-1.16%
2020/12/10	5	27.61	1	27.05	27.10	4	2,064	0.19%
2020/12/09	12	28.01	4	28.10	27.80	8	2,183	0.37%
2020/12/08	2	28.05	2	28.15	28.05	0	2,223	0.00%
2020/12/07	16	28.25	16	28.55	28.15	0	2,292	0.00%
2020/12/04	7	28.76	0	0.00	28.75	7	2,314	0.30%
2020/12/03	77	29.97	60	30.64	29.30	17	2,294	0.74%
2020/12/01	1	27.85	1	27.70	27.70	0	2,160	0.00%
2020/11/30	1	28.85	3	28.82	28.35	-2	2,259	-0.09%
2020/11/27	2	28.75	0	0.00	28.80	2	2,428	0.08%
2020/11/25	1	28.35	3	28.48	28.30	-2	2,427	-0.08%
2020/11/24	3	28.93	4	28.99	28.15	-1	2,414	-0.04%
2020/11/23	2	28.65	2	28.70	28.50	0	2,420	0.00%
2020/11/20	11	28.59	14	28.73	28.70	-3	2,430	-0.12%
2020/11/19	0	0.00	0.5	28.20	28.20	-0.5	2,408	-0.02%
2020/11/18	9	28.07	7	28.16	28.35	2	2,416	0.08%
2020/11/13	1	26.70	0	0.00	26.80	1	2,597	0.04%
2020/11/12	0	0.00	1	26.50	26.35	-1	2,664	-0.04%
2020/11/10	1	26.65	3	26.57	26.20	-2	2,921	-0.07%
2020/11/09	3	27.62	8	27.50	27.10	-5	3,255	-0.15%
2020/11/06	7	26.90	12	26.60	26.35	-5	3,287	-0.15%
2020/11/04	3	25.25	3	25.55	25.40	0	3,234	0.00%
2020/11/03	3	25.60	0	0.00	25.40	3	3,260	0.09%
2020/11/02	2	24.95	1	25.00	25.00	1	3,299	0.03%
2020/10/30	2	25.65	0	0.00	25.00	2	3,336	0.06%
2020/10/29	5	25.31	5	25.37	25.55	0	3,388	0.00%
2020/10/28	0	0.00	2	25.85	25.80	-2	3,406	-0.06%
2020/10/27	4	26.01	0	0.00	26.05	4	3,465	0.12%
2020/10/22	0	0.00	2	27.00	26.70	-2	3,745	-0.05%
2020/10/19	4.5	26.67	5	26.81	26.50	-0.5	4,379	-0.01%
2020/10/16	3	26.13	1	25.55	25.55	2	4,499	0.04%
2020/10/15	1	26.00	1.5	27.50	26.00	-0.5	4,547	-0.01%
2020/10/14	0	0.00	11	26.43	26.55	-11	4,581	-0.24%
2020/10/13	8	26.04	9	26.14	26.00	-1	4,610	-0.02%
2020/10/12	13	26.27	7	26.54	26.15	6	4,650	0.13%
2020/10/08	9	27.58	7	27.92	27.30	2	4,665	0.04%
2020/10/07	4	27.40	1	27.50	27.25	3	4,688	0.06%
2020/10/06	10	27.47	4	27.45	27.40	6	4,740	0.13%
2020/10/05	0	0.00	0	26.70	26.90	0	4,842	0.00%
2020/09/29	2	26.90	2	27.00	26.70	0	5,026	0.00%
2020/09/28	2	26.90	2	26.98	26.90	0	5,716	0.00%
2020/09/25	1.1	26.68	2	25.90	26.25	-0.9	5,952	-0.02%
2020/09/24	8	27.85	16	27.70	27.35	-8	6,373	-0.13%
2020/09/23	7	28.49	13	28.62	28.25	-6	6,663	-0.09%
2020/09/22	8	28.23	6	28.45	28.25	2	6,990	0.03%
2020/09/18	10	29.85	10	29.90	29.80	0	7,109	0.00%
2020/09/17	11	30.00	11	30.30	29.95	0	7,144	0.00%
2020/09/16	4	29.95	2	30.15	29.90	2	7,134	0.03%
2020/09/15	6	31.23	3	31.07	30.65	3	7,208	0.04%
2020/09/14	22	31.20	24	31.20	30.70	-2	7,299	-0.03%
2020/09/11	47	30.08	43	29.87	30.25	4	7,170	0.06%
2020/09/10	1	29.40	3	29.95	29.80	-2	7,122	-0.03%
2020/09/09	0	0.00	4.1	28.99	29.30	-4.1	7,078	-0.06%
2020/09/08	1	29.20	5	28.45	28.80	-4	7,074	-0.06%
2020/09/07	6	30.14	2	29.65	28.85	4	7,080	0.06%
2020/09/04	3	30.47	4	30.51	29.95	-1	7,055	-0.01%
2020/09/03	3	30.43	1	30.40	30.10	2	7,016	0.03%
2020/09/02	5	29.86	10	29.45	31.10	-5	6,930	-0.07%
2020/09/01	2	28.35	11	28.18	28.30	-9	6,792	-0.13%
2020/08/31	5	27.95	2	27.75	27.95	3	6,787	0.04%
2020/08/28	2	27.45	2	27.60	27.45	0	6,820	0.00%
2020/08/27	6	27.77	5	27.82	27.40	1	6,824	0.01%
2020/08/26	2	27.80	0	0.00	28.20	2	6,834	0.03%
2020/08/25	1	27.70	0	0.00	27.70	1	6,822	0.01%
2020/08/21	18	27.01	53	27.32	27.75	-35	6,827	-0.51%
2020/08/20	20	26.16	6	27.15	25.80	14	6,782	0.21%
2020/08/19	5	28.95	12	30.00	28.60	-7	6,700	-0.10%
2020/08/18	7	30.64	18	31.74	30.85	-11	6,735	-0.16%
2020/08/17	47	32.74	8	32.21	31.55	39	6,751	0.58%
2020/08/14	25	32.09	23	31.95	31.80	2	6,747	0.03%
2020/08/13	16	31.86	19	32.26	33.05	-3	6,606	-0.05%
2020/08/12	3	29.95	4	29.61	30.10	-1	6,279	-0.02%
2020/08/11	2	27.35	2	27.60	27.40	0	6,228	0.00%
2020/08/10	3.1	28.41	2	28.70	27.75	1.1	6,268	0.02%
2020/08/07	4.1	28.11	4	28.00	28.20	0.1	6,290	0.00%
2020/08/06	9	28.46	5	28.84	28.20	4	6,313	0.06%
2020/08/05	5	29.22	5	29.08	29.15	0	6,412	0.00%
2020/08/04	5	28.89	10	28.50	28.85	-5	6,458	-0.08%
2020/08/03	10	27.97	10	28.30	28.20	0	6,424	0.00%
2020/07/31	12	28.04	12	28.17	28.35	0	6,419	0.00%
2020/07/30	3	27.65	5	27.91	27.75	-2	6,375	-0.03%
2020/07/29	19	26.90	14	27.07	27.30	5	6,357	0.08%
2020/07/28	17.3	27.09	18	27.49	26.60	-0.7	6,282	-0.01%
2020/07/27	30	30.18	71	30.88	28.85	-41	6,184	-0.66%
2020/07/24	52	32.35	43	32.85	31.80	9	6,070	0.15%
2020/07/23	12	31.28	19	31.53	31.20	-7	5,660	-0.12%
2020/07/22	34	31.97	30	32.07	31.75	4	5,608	0.07%
2020/07/21	3	30.77	5	31.20	31.75	-2	5,490	-0.04%
2020/07/20	5	28.85	9	29.13	30.20	-4	5,490	-0.07%
2020/07/17	12	29.72	7	29.61	29.25	5	5,456	0.09%
2020/07/16	19	29.18	36	30.25	30.55	-17	5,427	-0.31%
2020/07/15	15	29.80	14	31.41	29.55	1	5,381	0.02%
2020/07/14	32	30.96	9	31.47	30.75	23	5,345	0.43%
2020/07/13	16	31.21	16	31.78	31.50	0	5,304	0.00%
2020/07/10	14	31.48	0	0.00	31.50	14	5,255	0.27%
2020/07/09	8	34.61	6	36.22	34.00	2	5,149	0.04%
2020/07/08	11	34.80	11	34.53	35.25	0	5,049	0.00%
2020/07/07	49	35.80	57	36.22	35.35	-8	4,966	-0.16%
2020/07/06	41	34.54	15	35.11	35.30	26	4,304	0.60%
2020/07/03	62	31.61	81	31.01	32.10	-19	4,067	-0.47%
2020/07/02	26	28.12	15.2	28.57	29.20	10.8	3,614	0.30%
2020/07/01	40	25.36	21	25.52	26.55	19	3,275	0.58%
2020/06/30	1	24.25	3	24.07	24.25	-2	2,928	-0.07%
2020/06/29	2	23.30	0	0.00	22.95	2	2,782	0.07%
2020/06/24	30	23.45	31	23.60	23.30	-1	2,747	-0.04%
2020/06/23	8	23.01	7	23.03	23.05	1	2,692	0.04%
2020/06/22	4	23.63	3	23.37	23.45	1	2,670	0.04%
2020/06/19	18	23.92	16	23.96	24.35	2	2,548	0.08%
2020/06/18	0	0.00	0.5	22.10	22.15	-0.5	2,359	-0.02%
2020/06/17	2	22.20	2	22.23	22.10	0	2,350	0.00%
2020/06/16	4	21.94	5	21.98	22.15	-1	2,328	-0.04%
2020/06/15	5	21.56	5	21.82	21.30	0	2,314	0.00%
2020/06/12	2.2	20.61	10	20.23	21.10	-7.8	2,282	-0.34%
2020/06/11	2	21.60	0	0.00	21.10	2	2,307	0.09%
2020/06/10	8	22.01	10	22.14	22.35	-2	2,333	-0.09%
2020/06/09	9.3	22.71	6	22.69	22.05	3.3	2,337	0.14%
2020/06/08	14	23.03	11	23.16	22.65	3	2,335	0.13%
2020/06/05	2	23.85	2	23.90	23.65	0	2,302	0.00%
2020/06/04	0	0.00	8	23.95	23.85	-8	2,291	-0.35%
2020/06/03	3	23.48	2	23.55	23.55	1	2,250	0.04%
2020/06/02	0	0.00	2	24.25	23.35	-2	2,249	-0.09%
2020/06/01	7	23.59	5.2	23.76	23.55	1.8	2,205	0.08%
2020/05/29	6	23.19	4	23.06	23.50	2	2,185	0.09%
2020/05/28	10	23.75	9	23.88	23.25	1	2,163	0.05%
2020/05/27	13	24.80	13	24.90	24.45	0	2,127	0.00%
2020/05/26	106	24.97	104	24.61	24.40	2	2,088	0.10%	大買/大賣/
2020/05/25	14	24.45	22	24.53	24.75	-8	2,046	-0.39%
2020/05/22	10	23.89	10	23.89	23.50	0	1,933	0.00%
2020/05/21	11	23.40	9	23.24	23.90	2	1,837	0.11%
2020/05/20	4	21.45	3	21.28	21.75	1	1,726	0.06%
2020/05/19	3	21.27	3	21.30	21.05	0	1,722	0.00%
2020/05/18	1	21.70	1	21.60	20.95	0	1,723	0.00%
2020/05/15	7	22.49	6	22.45	22.45	1	1,652	0.06%
2020/05/14	5	23.44	7	23.34	22.50	-2	1,597	-0.13%
2020/05/13	8	23.54	12	23.71	23.90	-4	1,555	-0.26%
2020/05/12	30	23.13	31	23.21	23.80	-1	1,517	-0.07%
2020/05/11	10	22.09	20	21.88	22.40	-10	1,391	-0.72%
2020/05/08	6	20.53	3	20.70	20.40	3	1,312	0.23%
2020/05/07	1	20.25	4	20.20	20.45	-3	1,295	-0.23%
2020/05/06	8	19.92	8	20.04	19.95	0	1,284	0.00%
2020/05/05	4	19.76	8	19.86	19.80	-4	1,278	-0.31%
2020/05/04	14	19.15	17	19.23	19.40	-3	1,264	-0.24%
2020/04/30	15	19.34	10	19.47	19.15	5	1,273	0.39%
2020/04/29	7	18.59	5	18.62	18.90	2	1,251	0.16%
2020/04/28	9	17.29	9	17.18	17.45	0	1,228	0.00%
2020/04/27	5	16.55	5	16.75	16.70	0	1,231	0.00%
2020/04/24	8	16.13	8	16.28	16.10	0	1,224	0.00%
2020/04/23	6	16.43	4	16.45	16.60	2	1,194	0.17%
2020/04/22	11	15.05	8	15.13	15.10	3	1,149	0.26%
2020/04/21	1	15.85	3	15.73	15.00	-2	1,177	-0.17%
2020/04/17	3	16.18	3	15.67	16.00	0	1,257	0.00%
2020/04/15	0	0.00	2	15.30	15.20	-2	1,253	-0.16%
2020/04/14	0	15.70	4	15.05	15.05	-4	1,285	-0.31%
2020/04/13	0	14.45	1	14.60	14.35	-1	1,424	-0.07%
2020/04/10	6	14.57	4	14.65	14.80	2	1,506	0.13%
2020/04/09	6	14.97	6	14.94	14.80	0	1,574	0.00%
2020/04/08	11	14.05	8	14.25	14.45	3	1,647	0.18%
2020/04/07	1	13.00	6	12.85	13.15	-5	1,951	-0.26%
2020/04/06	5	12.10	1	12.30	12.30	4	1,984	0.20%
2020/03/30	1	11.05	0	0.00	11.15	1	2,001	0.05%
2020/03/25	1	11.20	1	11.40	11.20	0	2,075	0.00%
2020/03/24	3	10.57	1	10.60	10.55	2	2,119	0.09%
2020/03/23	4	10.29	7	10.25	10.25	-3	2,125	-0.14%
2020/03/20	2	11.38	0	0.00	11.35	2	2,125	0.09%
2020/03/19	1	10.50	0	0.00	10.50	1	2,126	0.05%
2020/03/18	0	12.25	1	12.55	11.65	-1	2,116	-0.05%
2020/03/17	1	12.65	1	13.20	12.65	0	2,135	0.00%
2020/03/16	7.9	15.01	5	15.78	14.05	2.9	2,185	0.13%
2020/03/13	1	15.60	2	15.60	15.60	-1	2,142	-0.05%
2020/03/12	0	0.00	0	17.30	17.30	0	2,114	0.00%
2020/03/11	0	0.00	1	19.55	19.20	-1	2,086	-0.05%
2020/03/10	0	19.50	2	19.30	19.40	-2	2,077	-0.10%
2020/03/09	2	19.75	5	19.60	19.30	-3	2,079	-0.14%
2020/03/05	0	0.00	7	20.05	19.95	-7	2,070	-0.34%
2020/03/04	1	19.60	0	0.00	19.80	1	2,075	0.05%
2020/03/03	7	20.01	0	0.00	19.80	7	2,086	0.34%
2020/02/24	1	20.50	0	0.00	20.50	1	2,139	0.05%
2020/02/21	0	0.00	1	20.95	20.95	-1	2,151	-0.05%
2020/02/20	0	0.00	2	21.83	21.25	-2	2,202	-0.09%
2020/02/19	2	21.35	0	0.00	21.35	2	2,210	0.09%
2020/02/13	0	0.00	4	21.70	21.10	-4	2,263	-0.18%
2020/02/12	10	21.20	2	21.30	21.10	8	2,271	0.35%
2020/02/11	4	20.93	1	20.80	20.80	3	2,270	0.13%
2020/02/10	1	19.50	0	0.00	20.50	1	2,299	0.04%
2020/02/07	2	20.30	0	0.00	20.25	2	2,345	0.09%
2020/02/06	2	21.25	2	21.15	21.20	0	2,381	0.00%
2020/02/05	0	23.10	0	0.00	20.75	0	2,487	0.00%
2020/02/04	1	21.00	0	0.00	21.10	1	2,567	0.04%
2020/02/03	4	20.09	0	0.00	19.70	4	2,565	0.16%
2020/01/31	9	21.34	8	22.01	21.45	1	2,600	0.04%
2020/01/30	1	22.70	0	0.00	22.35	1	2,811	0.04%
2020/01/20	7	24.56	1	24.85	24.80	6	2,962	0.20%
2020/01/16	0	0.00	1	25.40	25.00	-1	3,070	-0.03%
2020/01/15	8	25.29	10.9	25.48	25.35	-2.9	3,060	-0.09%
2020/01/14	7	25.26	11	25.60	25.65	-4	3,036	-0.13%
2020/01/13	2	24.40	1	24.50	24.65	1	2,964	0.03%
2020/01/10	1	24.30	0	0.00	24.15	1	2,959	0.03%
2020/01/09	4	24.48	6	24.61	24.35	-2	3,019	-0.07%
2020/01/08	3	24.83	3	24.98	24.20	0	3,003	0.00%
2020/01/07	32	25.78	13	26.07	25.20	19	2,965	0.64%
2020/01/06	31	25.80	48	25.65	25.50	-17	2,817	-0.60%
2020/01/03	6	25.49	1	25.35	25.05	5	2,734	0.18%
2020/01/02	9	25.56	21.1	25.55	25.75	-12.1	2,654	-0.46%
2019/12/31	24	24.88	11	24.72	25.55	13	2,553	0.51%
2019/12/30	3	23.80	8	24.11	23.90	-5	2,237	-0.22%
2019/12/27	0	0.00	0	23.55	23.50	0	2,207	0.00%
2019/12/26	1	23.65	8	23.75	23.50	-7	2,256	-0.31%
2019/12/24	20	23.47	14	23.64	23.25	6	2,250	0.27%
2019/12/23	14	23.75	0	23.10	23.20	14	2,242	0.62%
2019/12/19	15	23.62	15	23.80	23.40	0	2,438	0.00%
2019/12/18	1	23.30	1	23.05	23.05	0	2,398	0.00%
2019/12/13	1	23.20	8	23.26	23.20	-7	2,367	-0.30%
2019/12/12	9	23.51	19	23.56	23.25	-10	2,349	-0.43%
2019/12/11	52	25.05	37	24.94	24.00	15	2,311	0.65%
2019/12/10	1	23.85	2	23.85	23.60	-1	2,205	-0.05%
2019/12/06	2	24.05	3	23.80	23.80	-1	2,190	-0.05%
2019/12/05	2	23.93	0	0.00	23.80	2	2,186	0.09%
2019/12/04	1	24.05	1	24.05	24.15	0	2,186	0.00%
2019/12/02	0	0.00	10	23.47	23.60	-10	2,178	-0.46%
2019/11/29	1	24.10	1	23.90	23.90	0	2,198	0.00%
2019/11/27	0	0.00	3	23.95	24.35	-3	2,183	-0.14%
2019/11/26	2	23.90	2	23.90	23.90	0	2,162	0.00%
2019/11/25	5	24.45	0	0.00	24.20	5	2,147	0.23%
2019/11/22	1	25.05	1	24.90	24.85	0	2,135	0.00%
2019/11/21	5	24.83	5	24.89	24.75	0	2,131	0.00%
2019/11/20	2	25.00	2	25.15	24.80	0	2,110	0.00%
2019/11/19	2	25.80	5	25.94	25.50	-3	2,120	-0.14%
2019/11/18	1	25.25	0	0.00	24.90	1	2,062	0.05%
2019/11/15	1	24.85	1	24.80	24.85	0	2,045	0.00%
2019/11/14	9	24.88	3	24.88	24.60	6	2,032	0.30%
2019/11/13	4	25.15	5	25.25	25.10	-1	2,016	-0.05%
2019/11/12	5	23.78	3	24.07	23.75	2	1,958	0.10%
2019/11/11	2	23.98	2	23.90	23.45	0	1,949	0.00%
2019/11/08	2	24.95	1	24.65	24.95	1	1,925	0.05%
2019/11/07	2	25.45	6	24.63	24.50	-4	1,905	-0.21%
2019/11/06	6	25.23	0	0.00	25.15	6	1,866	0.32%
2019/11/04	5	27.45	0	0.00	27.60	5	1,767	0.28%
2019/11/01	4	25.94	6.1	26.38	27.45	-2.1	1,654	-0.13%
2019/10/31	1	25.60	0	0.00	25.60	1	1,565	0.06%
2019/10/30	45	26.57	46	26.14	26.40	-1	1,532	-0.07%
2019/10/29	29	26.56	36	26.48	25.85	-7	1,464	-0.48%
2019/10/28	11	24.94	5	25.45	25.95	6	1,234	0.49%
2019/10/25	30	23.69	29	23.84	23.60	1	1,054	0.09%
2019/10/24	2	22.50	0	0.00	22.30	2	925	0.22%
2019/10/22	0	0.00	3	23.07	22.55	-3	940	-0.32%
2019/10/21	2	22.65	0	0.00	22.70	2	948	0.21%
2019/10/18	1	22.65	0	0.00	22.60	1	947	0.11%
2019/10/17	3	22.77	4	23.09	23.10	-1	928	-0.11%
2019/10/16	0	0.00	1	22.10	21.55	-1	848	-0.12%
2019/10/15	1	21.90	0	0.00	21.80	1	848	0.12%
2019/10/14	1	21.60	4	21.38	21.40	-3	846	-0.35%
2019/10/07	0	0.00	15	21.90	21.75	-15	845	-1.77%
2019/10/03	0	0.00	2	22.40	22.75	-2	849	-0.24%
2019/10/02	21	22.81	1	22.60	22.60	20	843	2.37%
2019/09/27	0	0.00	3	21.70	21.65	-3	832	-0.36%
2019/09/26	3	22.90	0	0.00	22.30	3	833	0.36%
2019/09/24	0	0.00	12	22.69	22.75	-12	705	-1.70%
2019/09/23	1	20.65	0	0.00	20.70	1	570	0.18%
2019/09/09	0	0.00	6	21.05	21.05	-6	629	-0.95%
2019/09/06	10	21.08	0	0.00	21.05	10	678	1.47%
2019/09/03	3	21.27	15	21.65	21.10	-12	674	-1.78%
2019/08/30	2	20.75	0	0.00	20.65	2	642	0.31%
2019/08/28	0	0.00	2	20.20	20.25	-2	638	-0.31%
2019/08/23	0	0.00	1	20.75	20.70	-1	624	-0.16%
2019/08/22	0	0.00	1	21.00	21.25	-1	619	-0.16%
2019/08/08	0	0.00	10	19.75	19.95	-10	607	-1.65%
2019/08/05	6	20.10	12	19.69	19.55	-6	601	-1.00%
2019/08/01	5	21.00	0	0.00	21.00	5	603	0.83%
2019/07/31	0	0.00	2	21.45	21.15	-2	602	-0.33%
2019/07/30	0	0.00	17	21.72	21.40	-17	600	-2.83%
2019/07/29	8	23.50	0	0.00	22.40	8	596	1.34%
2019/07/24	7	22.75	0	0.00	22.75	7	573	1.22%
2019/07/23	4	22.75	29	22.65	22.75	-25	572	-4.37%
2019/07/19	0	0.00	2	21.50	21.50	-2	558	-0.36%
2019/07/11	0	0.00	1	22.20	22.20	-1	589	-0.17%
2019/07/10	1	22.85	0	0.00	22.15	1	602	0.17%
2019/07/08	23	22.75	2	22.60	22.25	21	614	3.42%
2019/07/05	6	22.47	3	23.03	22.70	3	606	0.49%
2019/07/02	0	0.00	1	21.15	21.15	-1	570	-0.18%
2019/06/28	0	0.00	1	21.10	20.85	-1	583	-0.17%
2019/06/27	1	21.25	0	0.00	21.10	1	590	0.17%
2019/06/20	1	21.60	2	21.60	21.30	-1	633	-0.16%
2019/06/17	3	21.33	0	0.00	21.20	3	710	0.42%
2019/06/14	1	20.60	2	21.75	21.75	-1	698	-0.14%
2019/06/12	1	20.00	0	0.00	20.15	1	704	0.14%
2019/05/27	1	18.95	1	19.15	18.95	0	963	0.00%
2019/05/23	0	20.95	0	0.00	18.90	0	1,137	0.00%
2019/05/17	1	19.50	2	19.40	19.50	-1	1,411	-0.07%
2019/05/16	2	20.35	0	0.00	20.35	2	1,407	0.14%
2019/05/10	1	20.60	0	0.00	20.35	1	1,417	0.07%
2019/05/09	15	21.17	0	0.00	20.45	15	1,416	1.06%
2019/05/06	5	22.05	0	0.00	22.35	5	1,436	0.35%
2019/04/30	7	22.55	1	22.40	22.60	6	1,432	0.42%
2019/04/29	1	22.00	0	0.00	22.00	1	1,429	0.07%
2019/04/16	0	0.00	10	25.78	25.80	-10	1,506	-0.66%
2019/04/15	10	26.03	0	0.00	25.40	10	1,551	0.64%
2019/04/12	0	0.00	2	25.43	25.30	-2	1,556	-0.13%
2019/04/10	0	25.90	0	0.00	25.90	0	1,658	0.00%
2019/04/08	0	27.30	0	0.00	27.30	0	1,658	0.00%
2019/04/03	0	27.05	10	26.80	27.05	-10	1,656	-0.60%
2019/04/02	0	26.50	0	0.00	26.65	0	1,675	0.00%
2019/03/29	1	26.15	2	26.48	26.25	-1	1,704	-0.06%
2019/03/28	0	26.15	0	0.00	26.15	0	1,694	0.00%
2019/03/26	0	25.00	0	0.00	25.00	0	1,669	0.00%
2019/03/25	0	25.35	0	0.00	25.15	0	1,669	0.00%
2019/03/21	0	27.60	1	28.05	27.65	-1	1,621	-0.06%
2019/03/20	0	27.65	0	0.00	27.70	0	1,599	0.00%
2019/03/19	0	27.60	0	0.00	27.75	0	1,598	0.00%
2019/03/18	10	28.14	0	0.00	27.80	10	1,586	0.63%
2019/03/15	0	27.15	1	27.25	27.20	-1	1,573	-0.06%
2019/03/14	0	29.80	0	0.00	27.15	0	1,600	0.00%
2019/03/13	0	27.40	0	0.00	27.45	0	1,604	0.00%
2019/03/12	0	27.15	0	0.00	27.20	0	1,647	0.00%
2019/03/08	0	27.45	0	0.00	27.45	0	1,661	0.00%
2019/03/07	41	27.91	41	28.47	27.85	0	1,644	0.00%
2019/03/06	0	27.65	0	0.00	27.65	0	1,588	0.00%
2019/03/04	0	28.35	0	0.00	28.45	0	1,556	0.00%
2019/02/27	1	27.80	0	0.00	28.10	1	1,531	0.07%
2019/02/26	6	29.26	0	0.00	28.10	6	1,509	0.40%
2019/02/25	0	28.45	6	27.82	28.50	-6	1,456	-0.41%
2019/02/22	1	27.80	1	27.40	27.15	0	1,379	0.00%
2019/02/21	4	26.80	3	26.95	27.15	1	1,278	0.08%
2019/02/20	1	24.30	1	24.95	24.95	0	1,096	0.00%
2019/02/18	0	22.25	0	0.00	22.30	0	1,003	0.00%
2019/02/15	0	0.00	4	22.71	22.60	-4	999	-0.40%
2019/02/14	0	22.70	0	0.00	22.80	0	1,002	0.00%
2019/01/29	0	0.00	6	22.75	22.50	-6	1,039	-0.58%
2019/01/24	1	21.95	0	0.00	21.95	1	1,011	0.10%
2019/01/22	2	22.03	1	21.85	21.80	1	1,018	0.10%
2019/01/17	0	22.45	0	0.00	22.25	0	1,015	0.00%
2019/01/16	1	22.90	0	0.00	22.50	1	1,008	0.10%
2019/01/15	30	22.76	30	22.86	22.70	0	1,001	0.00%
2019/01/14	0	22.25	16	22.21	22.25	-16	986	-1.62%
2019/01/10	1	23.20	1	23.30	23.45	0	962	0.00%
2019/01/09	2	24.68	6	23.92	22.90	-4	942	-0.42%
2019/01/07	12	24.55	7	24.00	23.90	5	880	0.57%
2018/12/26	0	0.00	1	21.25	21.10	-1	679	-0.15%
2018/12/25	15	22.12	0	0.00	21.80	15	670	2.24%
2018/12/13	1	22.30	0	0.00	21.75	1	577	0.17%
2018/12/12	0	0.00	12	21.18	21.25	-12	552	-2.17%
2018/12/11	2	20.55	0	0.00	20.45	2	540	0.37%
2018/12/10	14	21.31	6	21.19	20.45	8	536	1.49%
2018/12/06	2	20.75	2	21.30	19.45	0	466	0.00%
2018/12/05	12	22.57	12	21.49	21.40	0	454	0.00%
2018/12/04	0	0.00	2	21.45	21.50	-2	409	-0.49%
2018/11/28	0	0.00	1	19.25	19.30	-1	370	-0.27%
2018/11/23	7	18.20	7	18.10	18.10	0	361	0.00%
2018/11/09	1	18.30	1	18.50	18.15	0	377	0.00%
2018/11/08	0	0.00	3	18.17	18.50	-3	354	-0.85%
2018/10/24	0	17.15	0	0.00	17.20	0	322	0.00%
2018/10/18	0	16.80	0	0.00	16.70	0	328	0.00%
2018/10/17	0	0.00	1	16.80	16.90	-1	330	-0.30%
2018/10/15	1	16.05	0	0.00	16.05	1	345	0.29%
2018/10/12	1	16.00	0	0.00	16.45	1	349	0.29%
2018/10/09	1	19.20	0	0.00	19.20	1	377	0.27%
2018/10/03	0	20.15	3	20.50	20.15	-3	392	-0.76%
2018/10/02	0	21.00	0	0.00	20.85	0	401	0.00%
2018/09/28	5	20.85	0	0.00	20.65	5	416	1.20%
2018/09/11	1	19.65	0	0.00	19.95	1	654	0.15%
2018/08/23	3	22.20	3	22.45	22.60	0	1,301	0.00%
2018/08/22	2	21.40	0	21.30	21.35	2	1,294	0.15%
2018/08/20	1	21.00	0	0.00	20.60	1	1,355	0.07%
2018/08/14	0	0.00	2	22.75	23.30	-2	1,345	-0.15%
2018/07/20	0	0.00	1	27.00	26.55	-1	1,380	-0.07%
2018/07/19	2	26.55	1	26.60	26.65	1	1,375	0.07%
2018/07/18	5	27.48	5	27.35	26.40	0	1,374	0.00%
2018/07/13	1	26.50	0	0.00	25.85	1	1,324	0.08%
2018/07/10	1	25.65	1	25.55	25.65	0	1,339	0.00%
2018/07/06	2	25.95	2	25.78	26.20	0	1,334	0.00%
2018/07/04	0	0.00	30	26.13	26.45	-30	1,347	-2.23%
2018/07/03	1	26.65	1	26.85	26.25	0	1,343	0.00%
2018/07/02	42	29.35	11	29.33	27.50	31	1,337	2.32%
2018/06/29	0	0.00	3	27.75	28.20	-3	1,264	-0.24%
2018/06/28	1	25.80	0	0.00	25.65	1	1,221	0.08%
2018/06/27	1	26.15	0	0.00	25.70	1	1,234	0.08%
2018/06/26	0	0.00	1	26.35	25.75	-1	1,261	-0.08%
2018/06/25	1	26.75	1	26.65	26.50	0	1,316	0.00%
2018/06/19	0	27.95	0	0.00	28.10	0	1,370	0.00%
2018/06/15	0	0.00	2	30.03	29.35	-2	1,359	-0.15%
2018/06/14	2	29.83	0	0.00	29.25	2	1,349	0.15%
2018/06/13	5	30.89	4	30.81	29.65	1	1,335	0.07%
2018/06/12	5	31.42	6	30.94	30.60	-1	1,302	-0.08%
2018/06/08	28	31.12	31	31.42	30.70	-3	1,223	-0.25%
2018/06/06	7	30.34	4	30.78	30.10	3	1,089	0.28%
2018/06/05	7	30.15	5	30.60	29.50	2	1,049	0.19%
2018/06/04	32	29.92	35	30.43	30.60	-3	993	-0.30%
2018/06/01	3	27.72	5	27.53	28.05	-2	854	-0.23%
2018/05/30	1	26.00	0	0.00	25.80	1	799	0.13%
2018/05/29	3	26.75	1	26.50	26.85	2	792	0.25%
2018/05/28	0	0.00	1	25.90	27.05	-1	769	-0.13%
2018/05/21	1	24.00	1	23.95	24.80	0	765	0.00%
2018/05/17	4	24.35	4	24.01	24.35	0	773	0.00%
2018/05/16	1	23.60	1	23.60	23.60	0	778	0.00%
2018/05/15	1	23.65	5.3	23.70	23.65	-4.3	788	-0.55%
2018/05/14	1	24.00	1	23.95	23.95	0	819	0.00%
2018/05/11	1	23.95	1	24.15	23.95	0	825	0.00%
2018/05/10	1	24.45	0	0.00	24.45	1	838	0.12%
2018/05/09	1	24.70	1	24.50	24.50	0	883	0.00%
2018/04/27	0	0.00	1	24.80	23.70	-1	1,038	-0.10%
2018/04/26	1	24.40	0	0.00	24.40	1	1,029	0.10%
2018/04/20	0	27.00	0	0.00	26.90	0	1,036	0.00%
2018/04/16	0	28.10	0	0.00	27.90	0	1,081	0.00%
2018/04/12	0	29.00	0	0.00	28.70	0	1,097	0.00%
2018/04/10	0	0.00	10	27.85	27.65	-10	1,098	-0.91%
2018/04/09	0	0.00	1	27.80	27.60	-1	1,115	-0.09%
2018/03/30	1	30.00	0	0.00	29.25	1	1,161	0.09%
2018/03/28	1	30.55	1	30.85	30.80	0	1,362	0.00%
2018/03/27	10	30.15	2	30.28	30.55	8	1,417	0.56%
2018/03/26	0	28.15	0	0.00	27.80	0	1,389	0.00%
2018/03/23	1	27.01	1	27.70	27.70	0	1,478	0.00%
2018/03/22	0	28.95	2	29.30	28.95	-2	1,480	-0.13%
2018/03/21	0	29.05	1	29.50	29.05	-1	1,477	-0.07%
2018/03/20	0	29.55	0	0.00	29.10	0	1,499	0.00%
2018/03/19	0	29.10	0	0.00	29.20	0	1,543	0.00%
2018/03/16	0	29.75	0	0.00	29.35	0	1,559	0.00%
2018/03/15	0	29.35	0	0.00	29.35	0	1,590	0.00%
2018/03/14	1	29.30	0	0.00	29.30	1	1,665	0.06%
2018/03/13	0	0.00	2	29.78	29.75	-2	1,711	-0.12%
2018/03/12	1	29.80	0	0.00	29.55	1	1,778	0.06%
2018/03/09	2	30.20	1	30.65	29.80	1	1,887	0.05%
2018/03/08	0	29.50	1	29.10	29.70	-1	2,010	-0.05%
2018/03/07	3	28.63	1	28.85	28.70	2	2,309	0.09%
2018/03/05	0	29.00	0	0.00	28.70	0	2,714	0.00%
2018/03/02	0	29.30	0	0.00	29.15	0	2,791	0.00%
2018/02/26	0	31.00	0	0.00	29.50	0	2,958	0.00%
2018/02/21	0	30.15	0	0.00	29.95	0	2,939	0.00%
2018/02/08	1	30.90	1	31.45	31.10	0	2,912	0.00%
2018/02/07	1	30.75	2	31.30	30.70	-1	2,908	-0.03%
2018/02/06	0	0.00	135	31.36	30.65	-135	2,903	-4.65%	大賣/鉅額交易
2018/02/02	0	0.00	1	35.30	34.90	-1	2,883	-0.03%
2018/02/01	136	36.79	4	36.51	36.05	132	2,876	4.59%	大買/鉅額交易
2018/01/31	2	35.60	5	36.60	36.60	-3	2,849	-0.11%
2018/01/30	0	0.00	1	36.05	35.35	-1	2,811	-0.04%
2018/01/29	0	0.00	4	35.64	35.70	-4	2,777	-0.14%
2018/01/26	8	35.88	2	34.85	35.15	6	2,757	0.22%
2018/01/25	8	35.08	9	35.06	35.05	-1	2,736	-0.04%
2018/01/24	2	34.20	0	0.00	34.10	2	2,698	0.07%
2018/01/22	0	32.50	0	0.00	32.70	0	2,691	0.00%
2018/01/19	0	0.00	15	33.21	33.05	-15	2,689	-0.56%
2018/01/18	0	33.30	4	33.50	33.25	-4	2,687	-0.15%
2018/01/16	4	34.10	0	0.00	33.75	4	2,679	0.15%
2018/01/12	2	33.20	2	33.30	33.20	0	2,666	0.00%
2018/01/11	1	33.65	1	32.80	33.65	0	2,656	0.00%
2018/01/10	0	0.00	2	32.80	32.65	-2	2,618	-0.08%
2018/01/09	1	33.85	1	34.10	33.85	0	2,609	0.00%
2018/01/03	5	34.42	2	34.25	34.15	3	2,574	0.12%