達運 (6120)-台新-高雄券商分點個股進出

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

達運

(6120)

可現股當沖

股價
13.45
漲跌
▲0.20
漲幅
+1.51%
成交量
795張
產業
上市光電類股
263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

達運 (6120)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	13.40	13.45	-1	1,473	-0.07%
2024/11/21	1	13.25	0	0.00	13.25	1	1,478	0.07%
2024/11/15	0	0.00	1	13.25	13.30	-1	1,540	-0.06%
2024/11/14	0	0.00	11	13.04	12.95	-11	1,564	-0.70%
2024/11/12	2	13.28	0	0.00	13.30	2	1,572	0.13%
2024/11/08	1	13.80	3	13.83	13.80	-2	1,589	-0.13%
2024/11/07	1	14.00	3	14.02	14.05	-2	1,634	-0.12%
2024/11/06	4	13.74	13	13.79	13.75	-9	1,732	-0.52%
2024/11/05	2	13.85	1	13.85	13.85	1	1,758	0.06%
2024/11/01	0	0.00	2	13.70	13.90	-2	1,923	-0.10%
2024/10/30	7	13.88	2	13.95	13.80	5	1,951	0.26%
2024/10/29	1	14.05	0	0.00	14.00	1	1,955	0.05%
2024/10/28	5	14.26	2	14.08	14.15	3	1,973	0.15%
2024/10/25	2	14.50	2	14.55	14.50	0	1,976	0.00%
2024/10/24	7	14.79	17	14.84	14.60	-10	1,988	-0.50%
2024/10/23	20	15.16	5	15.11	15.00	15	1,992	0.75%
2024/10/21	1	14.10	4	14.43	14.40	-3	1,980	-0.15%
2024/10/17	3	14.08	8	14.03	14.00	-5	2,091	-0.24%
2024/10/16	0	0.00	1	13.80	13.80	-1	2,134	-0.05%
2024/10/15	0	0.00	5	14.00	13.80	-5	2,153	-0.23%
2024/10/14	0	0.00	5	13.80	13.90	-5	2,194	-0.23%
2024/10/11	3	13.82	1	13.80	13.75	2	2,262	0.09%
2024/10/09	3	13.98	0	0.00	13.80	3	2,296	0.13%
2024/10/07	1	14.55	0	0.00	14.65	1	2,385	0.04%
2024/10/04	1	14.50	10	14.65	14.70	-9	2,425	-0.37%
2024/10/01	1	14.65	0	0.00	14.80	1	2,588	0.04%
2024/09/30	1	14.75	0	0.00	14.75	1	2,650	0.04%
2024/09/27	1	14.80	0	0.00	14.90	1	2,699	0.04%
2024/09/26	0	0.00	24	15.01	15.00	-24	2,713	-0.88%
2024/09/25	10	14.90	2	14.85	14.85	8	2,736	0.29%
2024/09/24	25	14.85	7	14.94	14.85	18	2,748	0.65%
2024/09/20	1	14.75	1	14.90	14.80	0	2,793	0.00%
2024/09/18	1	14.60	0	0.00	14.50	1	2,902	0.03%
2024/09/16	0	0.00	2	14.73	14.75	-2	3,076	-0.07%
2024/09/13	3	14.60	0	0.00	14.60	3	3,080	0.10%
2024/09/12	0	0.00	1.1	14.60	14.50	-1.1	3,117	-0.04%
2024/09/10	1	14.40	2	14.35	14.25	-1	3,235	-0.03%
2024/09/09	23	14.52	24	14.59	14.60	-1	3,248	-0.03%
2024/09/06	6	14.28	0	0.00	14.15	6	3,228	0.19%
2024/09/05	4	14.36	18	14.51	14.60	-14	3,248	-0.43%
2024/09/04	5	14.47	0	0.00	14.25	5	3,288	0.15%
2024/09/03	0	0.00	4	15.08	15.30	-4	3,259	-0.12%
2024/09/02	5	14.87	1	14.90	14.70	4	3,235	0.12%
2024/08/30	5	15.01	12	15.00	15.00	-7	3,259	-0.21%
2024/08/29	1	14.30	1	14.35	14.35	0	3,204	0.00%
2024/08/28	0	0.00	1	14.50	14.45	-1	3,237	-0.03%
2024/08/26	0	0.00	1	14.75	14.60	-1	3,381	-0.03%
2024/08/22	1	14.45	2	14.43	14.40	-1	3,644	-0.03%
2024/08/21	1	14.35	2	14.25	14.20	-1	3,783	-0.03%
2024/08/20	1	14.50	1	14.30	14.30	0	3,798	0.00%
2024/08/16	5	14.20	2	14.18	14.20	3	3,904	0.08%
2024/08/15	0	0.00	3	14.07	13.95	-3	3,906	-0.08%
2024/08/14	1	14.15	0	0.00	14.05	1	3,934	0.03%
2024/08/13	1	14.00	2	14.10	14.05	-1	3,964	-0.03%
2024/08/12	1	14.10	2	14.20	14.10	-1	3,995	-0.03%
2024/08/09	0	0.00	1	14.05	14.10	-1	4,003	-0.02%
2024/08/08	3	13.73	1	13.50	13.70	2	3,991	0.05%
2024/08/07	0	0.00	10	12.65	13.05	-10	3,926	-0.25%
2024/08/06	5	12.10	3	12.42	12.35	2	3,921	0.05%
2024/08/05	12	12.76	4	12.68	12.55	8	3,958	0.20%
2024/08/02	3	13.93	50	13.99	13.90	-47	3,911	-1.20%
2024/08/01	11	14.43	1	14.40	14.45	10	3,946	0.25%
2024/07/31	1	14.25	0	0.00	14.20	1	4,022	0.02%
2024/07/30	1	13.95	0	0.00	14.30	1	4,453	0.02%
2024/07/29	3	14.17	0	0.00	14.10	3	4,519	0.07%
2024/07/26	7	14.32	5	14.23	14.45	2	4,606	0.04%
2024/07/23	1	14.60	1	14.60	14.65	0	4,741	0.00%
2024/07/22	8	14.88	8	14.50	14.50	0	4,834	0.00%
2024/07/19	12	15.29	0	0.00	15.10	12	4,852	0.25%
2024/07/18	11	15.65	2	15.70	15.65	9	4,895	0.18%
2024/07/17	15	15.82	9	16.03	15.95	6	5,203	0.12%
2024/07/16	3	15.75	0	0.00	15.75	3	5,495	0.05%
2024/07/15	15	15.80	0	0.00	15.75	15	5,590	0.27%
2024/07/12	1	16.15	13	15.94	16.05	-12	5,671	-0.21%
2024/07/11	3	15.87	8	15.86	15.85	-5	5,696	-0.09%
2024/07/10	0	0.00	16	16.09	15.85	-16	5,832	-0.27%
2024/07/09	16	15.61	0	0.00	15.75	16	5,878	0.27%
2024/07/08	6	16.28	6	16.30	16.20	0	5,940	0.00%
2024/07/05	2	16.65	10	16.42	16.40	-8	6,015	-0.13%
2024/07/04	1	15.95	9	16.11	16.00	-8	6,020	-0.13%
2024/07/03	1	16.05	12	15.90	16.00	-11	6,275	-0.18%
2024/07/02	9	15.52	0	0.00	15.60	9	7,346	0.12%
2024/07/01	1	15.65	7	15.81	15.60	-6	8,204	-0.07%
2024/06/28	2	15.90	1	15.90	15.80	1	8,724	0.01%
2024/06/27	8	15.77	1	15.80	15.70	7	8,827	0.08%
2024/06/26	4	15.84	2	16.15	15.80	2	8,884	0.02%
2024/06/25	5	15.79	0	0.00	15.80	5	8,905	0.06%
2024/06/24	7	16.29	8	16.25	16.10	-1	8,884	-0.01%
2024/06/21	39	16.74	97	16.65	16.35	-58	8,892	-0.65%
2024/06/20	1	16.05	7	16.01	16.05	-6	8,814	-0.07%
2024/06/19	5	15.91	7	15.95	15.80	-2	8,849	-0.02%
2024/06/18	6	16.16	3	16.17	16.20	3	8,865	0.03%
2024/06/17	2	16.20	7	16.36	16.20	-5	8,864	-0.06%
2024/06/14	2	15.80	2	15.73	16.00	0	8,834	0.00%
2024/06/13	6	15.73	26	15.70	15.60	-20	8,849	-0.23%
2024/06/12	4	15.81	0	0.00	15.70	4	8,872	0.05%
2024/06/11	2	16.00	16	16.32	15.90	-14	8,918	-0.16%
2024/06/07	14	15.88	0	0.00	15.95	14	9,055	0.15%
2024/06/06	5	15.48	0	0.00	15.50	5	9,510	0.05%
2024/06/05	3	15.50	0	0.00	15.50	3	9,758	0.03%
2024/06/04	6	15.63	0	0.00	15.55	6	9,810	0.06%
2024/06/03	1	15.80	2	15.75	15.75	-1	9,870	-0.01%
2024/05/31	5	15.95	0	0.00	15.90	5	9,926	0.05%
2024/05/30	12	16.17	1	16.65	16.05	11	10,042	0.11%
2024/05/29	18	16.54	15	16.81	16.45	3	9,999	0.03%
2024/05/28	4	16.75	9	16.78	16.60	-5	9,952	-0.05%
2024/05/27	0	0.00	63	16.10	16.15	-63	9,811	-0.64%
2024/05/24	13	15.38	3	15.43	15.50	10	9,740	0.10%
2024/05/23	3.1	15.61	1	15.45	15.35	2.1	9,802	0.02%
2024/05/22	10	15.75	15	15.75	15.70	-5	9,862	-0.05%
2024/05/21	2	15.38	2	15.40	15.35	0	9,879	0.00%
2024/05/20	1	15.35	7	15.61	15.45	-6	9,928	-0.06%
2024/05/17	13	15.51	2	15.55	15.55	11	10,007	0.11%
2024/05/15	0	0.00	1	15.55	15.50	-1	10,424	-0.01%
2024/05/14	8	15.48	0	0.00	15.50	8	10,575	0.08%
2024/05/13	9	15.53	12	15.53	15.60	-3	10,660	-0.03%
2024/05/10	2	15.78	0	0.00	15.80	2	10,718	0.02%
2024/05/09	8	15.96	22.1	16.05	15.80	-14.1	10,793	-0.13%
2024/05/08	10	15.54	0	0.00	15.65	10	10,798	0.09%
2024/05/07	28	15.46	48	15.42	15.55	-20	10,891	-0.18%
2024/05/06	32	15.52	26	15.65	15.60	6	10,907	0.06%
2024/05/03	80	15.72	18	15.57	15.45	62	10,980	0.56%
2024/05/02	4	16.95	8	17.02	17.00	-4	10,665	-0.04%
2024/04/30	14	17.28	0	0.00	17.00	14	10,716	0.13%
2024/04/29	5.1	17.29	10	17.31	17.50	-4.9	10,872	-0.05%
2024/04/26	18	17.02	21	17.04	17.00	-3	10,955	-0.03%
2024/04/25	11	16.98	15	16.90	16.85	-4	11,515	-0.03%
2024/04/24	33	16.85	69	17.04	16.80	-36	12,382	-0.29%
2024/04/23	87	16.73	80	16.93	16.70	7	12,508	0.06%
2024/04/22	208	16.76	176	16.78	16.80	32	12,501	0.26%	大買/大賣/
2024/04/19	10	15.83	27	15.65	15.75	-17	12,587	-0.14%
2024/04/18	30	15.98	15	16.07	15.90	15	13,006	0.12%
2024/04/17	9	15.65	11	15.69	15.60	-2	14,719	-0.01%
2024/04/16	31	15.76	22	15.76	15.60	9	15,102	0.06%
2024/04/15	80	16.72	32	16.54	16.40	48	15,356	0.31%
2024/04/12	57	16.96	14	17.00	16.75	43	15,296	0.28%
2024/04/11	14	17.48	34	17.34	17.15	-20	15,201	-0.13%
2024/04/10	23	17.68	16	17.75	17.55	7	15,264	0.05%
2024/04/09	66	17.64	34	17.82	17.25	32	15,120	0.21%
2024/04/08	416	18.45	373	18.29	17.90	43	14,805	0.29%	大買/大賣/
2024/04/03	142	17.99	215	17.87	18.60	-73	13,686	-0.53%	大買/大賣/
2024/04/02	153	17.34	198	17.16	16.95	-45	12,806	-0.35%	大買/大賣/
2024/04/01	22	16.55	11	16.55	16.55	11	12,262	0.09%
2024/03/29	32	16.33	21	16.33	16.10	11	12,158	0.09%
2024/03/28	0.1	16.05	24	16.15	16.15	-24	12,089	-0.20%
2024/03/27	4	15.90	0	0.00	15.95	4	12,044	0.03%
2024/03/26	2	16.10	8	15.99	15.90	-6	12,016	-0.05%
2024/03/25	7	16.34	15	16.31	16.25	-8	11,947	-0.07%
2024/03/22	11	15.80	16	15.92	15.95	-5	11,882	-0.04%
2024/03/21	11	15.65	10	15.75	15.80	1	11,845	0.01%
2024/03/20	5	15.80	10	16.00	15.65	-5	11,799	-0.04%
2024/03/19	18	15.90	8	15.94	15.85	10	11,777	0.08%
2024/03/18	1	15.95	3	16.10	15.95	-2	11,743	-0.02%
2024/03/15	7	15.61	8	15.72	15.75	-1	11,764	-0.01%
2024/03/14	14	15.70	57	15.60	15.65	-43	11,757	-0.37%
2024/03/13	65	16.44	102	16.49	15.95	-37	11,681	-0.32%	大賣/
2024/03/12	47	16.69	93	16.83	16.95	-46	11,466	-0.40%
2024/03/11	122	16.19	109	16.46	16.50	13	11,000	0.12%	大買/大賣/
2024/03/08	12	15.11	45	15.13	15.00	-33	10,733	-0.31%
2024/03/07	12	15.40	14	15.36	15.35	-2	10,660	-0.02%
2024/03/06	10	16.03	7	15.88	15.60	3	10,579	0.03%
2024/03/05	44	15.87	15	15.97	16.05	29	10,524	0.28%
2024/03/04	12	15.58	8	15.63	15.50	4	10,356	0.04%
2024/03/01	5	15.52	2	15.60	15.40	3	10,307	0.03%
2024/02/29	20	15.90	8	15.75	15.65	12	10,277	0.12%
2024/02/27	70	15.90	21	15.82	15.80	49	10,237	0.48%
2024/02/26	5	16.09	3.2	16.11	16.20	1.8	10,170	0.02%
2024/02/23	15	16.52	12	16.51	16.20	3	10,157	0.03%
2024/02/22	38	16.56	45.2	16.50	16.35	-7.2	10,080	-0.07%
2024/02/21	3	16.55	27	16.56	16.50	-24	10,022	-0.24%
2024/02/20	8	16.84	7	16.89	16.65	1	9,965	0.01%
2024/02/19	55	17.21	29	17.27	16.85	26	9,869	0.26%
2024/02/16	46	16.99	41	17.01	17.10	5	9,692	0.05%
2024/02/15	2	16.35	28	16.24	16.30	-26	9,410	-0.28%
2024/02/05	10	15.58	24.7	15.62	15.75	-14.7	9,238	-0.16%
2024/02/02	36	15.73	8	15.55	15.50	28	9,147	0.31%
2024/02/01	20	15.36	29	15.52	15.35	-9	9,110	-0.10%
2024/01/31	23	15.70	3	15.78	15.50	20	9,015	0.22%
2024/01/30	12	16.08	8	16.01	16.10	4	8,903	0.04%
2024/01/29	1.3	15.94	11	15.80	15.85	-9.7	8,780	-0.11%
2024/01/26	56	15.81	26	16.09	15.80	30	8,713	0.34%
2024/01/25	7	16.10	4	16.23	15.95	3	8,589	0.03%
2024/01/24	24	16.40	98	16.23	16.25	-74	8,453	-0.88%
2024/01/23	65	16.77	20	16.97	16.40	45	8,338	0.54%
2024/01/22	36.6	16.66	18	16.65	16.45	18.6	8,093	0.23%
2024/01/19	178	17.22	129	17.13	16.90	49	7,868	0.62%	大買/大賣/
2024/01/18	223	17.19	225	17.22	17.45	-2	7,224	-0.03%	大買/大賣/
2024/01/17	78.2	15.99	101.2	16.00	15.90	-23	6,305	-0.36%	大賣/
2024/01/16	23.6	16.59	17	16.44	16.40	6.6	6,114	0.11%
2024/01/15	61	16.89	47	16.93	16.80	14	5,822	0.24%
2024/01/12	50.2	16.73	76	16.80	16.80	-25.8	5,465	-0.47%
2024/01/11	498	17.16	552.3	16.98	16.45	-54.3	4,982	-1.09%	大買/大賣/
2024/01/10	45	15.51	110	16.03	16.25	-65	3,206	-2.03%	大賣/
2024/01/09	66	15.01	119	14.83	14.80	-53	2,785	-1.90%	大賣/
2024/01/08	40	14.15	5	14.15	14.15	35	2,602	1.34%
2024/01/05	13	14.24	5	14.20	14.15	8	2,603	0.31%
2024/01/04	33	14.26	35	14.26	14.15	-2	2,574	-0.08%
2024/01/02	0	0.00	1	13.50	13.40	-1	2,594	-0.04%
2023/12/29	1	13.40	0	0.00	13.40	1	2,759	0.04%
2023/12/28	42	13.45	0	0.00	13.40	42	2,821	1.49%
2023/12/25	4	13.38	0	0.00	13.15	4	3,068	0.13%
2023/12/22	6	13.31	1	13.35	13.25	5	3,109	0.16%
2023/12/21	8	13.41	1	13.35	13.30	7	3,140	0.22%
2023/12/20	0	0.00	0	13.45	13.50	0	3,214	0.00%
2023/12/19	0	0.00	2	13.30	13.30	-2	3,325	-0.06%
2023/12/18	6	13.50	0.1	13.60	13.45	5.9	3,336	0.18%
2023/12/15	2	13.60	1	13.80	13.65	1	3,401	0.03%
2023/12/12	3	13.53	4	13.70	13.70	-1	3,975	-0.03%
2023/12/11	6	13.95	5	13.80	13.80	1	4,219	0.02%
2023/12/08	2	13.78	0	0.00	13.80	2	4,394	0.05%
2023/12/07	1	13.85	10	13.65	13.65	-9	4,921	-0.18%
2023/12/06	1	13.85	5	13.90	13.75	-4	4,977	-0.08%
2023/12/05	0	0.00	5	13.85	13.85	-5	4,991	-0.10%
2023/12/04	0	0.00	2	14.00	14.00	-2	5,037	-0.04%
2023/12/01	0	0.00	4	13.89	13.90	-4	5,055	-0.08%
2023/11/29	0	0.00	10	13.85	13.85	-10	5,040	-0.20%
2023/11/28	5	13.90	0	0.00	13.95	5	5,055	0.10%
2023/11/27	5	13.95	0	0.00	13.75	5	5,065	0.10%
2023/11/24	5	14.10	1	14.10	14.00	4	5,075	0.08%
2023/11/22	21	14.18	7	14.14	14.10	14	5,085	0.28%
2023/11/17	13	13.74	2	13.75	13.75	11	5,101	0.22%
2023/11/16	0	0.00	2	13.85	13.60	-2	5,154	-0.04%
2023/11/15	1	13.75	8	13.73	13.65	-7	5,166	-0.14%
2023/11/14	0	0.00	5.4	13.50	13.40	-5.4	5,191	-0.10%
2023/11/13	2	13.45	0	0.00	13.40	2	5,230	0.04%
2023/11/10	18	13.45	6	13.41	13.40	12	5,277	0.23%
2023/11/09	8	13.61	3	13.58	13.55	5	5,324	0.09%
2023/11/08	1	14.15	0	0.00	13.90	1	5,343	0.02%
2023/11/07	1	14.00	0	0.00	13.90	1	5,473	0.02%
2023/11/06	0	0.00	3	14.03	14.10	-3	5,703	-0.05%
2023/11/03	0	0.00	1	13.90	13.90	-1	5,876	-0.02%
2023/11/02	5	14.10	0	0.00	14.10	5	5,977	0.08%
2023/10/31	1	13.75	72	14.05	13.80	-71	6,021	-1.18%
2023/10/30	1.1	13.91	2	14.00	13.95	-0.9	6,089	-0.01%
2023/10/27	2	14.10	4	14.10	13.95	-2	6,108	-0.03%
2023/10/26	3	14.10	2	14.23	14.10	1	6,188	0.02%
2023/10/25	2	14.28	4	14.45	14.45	-2	6,233	-0.03%
2023/10/24	24	14.22	0	0.00	14.15	24	6,379	0.38%
2023/10/23	7	13.85	11	14.05	14.00	-4	6,551	-0.06%
2023/10/20	15	13.43	1	13.60	13.50	14	6,653	0.21%
2023/10/19	31	13.75	10	13.70	13.80	21	6,736	0.31%
2023/10/18	9	14.13	21	14.10	13.90	-12	6,942	-0.17%
2023/10/17	3	14.33	4	14.35	14.15	-1	7,104	-0.01%
2023/10/16	8	14.39	24	14.35	14.30	-16	7,417	-0.22%
2023/10/13	13	14.76	13	14.85	14.70	0	7,394	0.00%
2023/10/12	3	14.92	27	14.98	14.85	-24	7,571	-0.32%
2023/10/11	102	15.09	8	14.95	14.75	94	7,913	1.19%	大買/
2023/10/06	7	16.07	6	16.16	15.90	1	8,521	0.01%
2023/10/05	21	16.34	29	16.41	16.30	-8	9,007	-0.09%
2023/10/04	53	16.08	5	16.20	16.20	48	9,543	0.50%
2023/10/03	63	16.21	44	15.98	16.05	19	9,820	0.19%
2023/10/02	16	16.04	7	16.11	16.15	9	9,763	0.09%
2023/09/28	26	16.00	13	15.88	15.80	13	9,746	0.13%
2023/09/27	26	15.81	38	15.92	15.90	-12	9,694	-0.12%
2023/09/26	17	16.08	30	15.86	15.80	-13	9,679	-0.13%
2023/09/25	16	15.88	11	16.11	16.05	5	9,699	0.05%
2023/09/22	11	15.61	42	15.54	16.00	-31	9,645	-0.32%
2023/09/21	36	15.62	34	15.48	15.45	2	9,548	0.02%
2023/09/20	12	15.65	30	15.49	15.55	-18	9,535	-0.19%
2023/09/19	38	15.99	24	16.08	15.85	14	9,608	0.15%
2023/09/18	44	16.12	44	16.03	16.10	0	9,959	0.00%
2023/09/15	57	15.88	52	15.72	15.55	5	10,661	0.05%
2023/09/14	40	15.84	29	15.83	15.70	11	10,989	0.10%
2023/09/13	131	14.80	145	14.94	14.95	-14	11,493	-0.12%	大買/大賣/
2023/09/12	72	15.74	10	15.49	14.50	62	11,354	0.55%
2023/09/11	30	15.50	53	15.50	15.50	-23	10,920	-0.21%
2023/09/08	11	14.15	21	13.95	14.10	-10	10,897	-0.09%
2023/09/07	47	14.29	1	14.15	14.10	46	10,884	0.42%
2023/09/06	6.3	14.85	4	14.68	14.60	2.3	10,845	0.02%
2023/09/05	26	14.95	7	14.95	14.95	19	10,846	0.18%
2023/09/04	1	14.95	37	15.00	14.95	-36	10,833	-0.33%
2023/09/01	3	14.97	1	15.10	14.90	2	10,824	0.02%
2023/08/31	2	14.90	0	0.00	14.90	2	10,810	0.02%
2023/08/30	1	14.50	1	14.75	14.75	0	10,924	0.00%
2023/08/29	2	14.40	2	14.50	14.55	0	10,898	0.00%
2023/08/28	2	14.40	0	0.00	14.40	2	10,894	0.02%
2023/08/25	4	14.75	0	0.00	14.70	4	10,884	0.04%
2023/08/24	8	14.98	6	15.22	14.85	2	10,970	0.02%
2023/08/23	34	14.50	11	14.41	14.50	23	10,905	0.21%
2023/08/22	3	14.73	2	14.65	14.60	1	10,845	0.01%
2023/08/21	0	0.00	9	15.22	15.20	-9	10,781	-0.08%
2023/08/18	0	0.00	7	15.15	15.10	-7	10,763	-0.07%
2023/08/17	5	15.39	32	15.54	15.45	-27	10,708	-0.25%
2023/08/16	2	15.18	4	15.16	15.10	-2	10,657	-0.02%
2023/08/15	8	15.43	23.6	15.28	15.45	-15.6	10,600	-0.15%
2023/08/14	2	14.80	9	14.92	14.85	-7	10,529	-0.07%
2023/08/11	16	15.11	14	15.15	15.30	2	10,457	0.02%
2023/08/10	5	14.45	33	14.49	14.70	-28	10,312	-0.27%
2023/08/09	256	15.18	209	15.11	15.10	47	10,074	0.47%	大買/大賣/
2023/08/08	19	16.92	5	16.99	16.75	14	9,895	0.14%
2023/08/07	1	16.25	5	16.30	16.50	-4	9,784	-0.04%
2023/08/04	16	16.23	4	16.30	16.25	12	9,731	0.12%
2023/08/02	20	16.16	9	16.23	16.15	11	9,702	0.11%
2023/08/01	5	16.77	20	16.65	16.65	-15	9,609	-0.16%
2023/07/31	55	17.06	54	16.75	16.65	1	9,576	0.01%
2023/07/28	8	16.91	8	16.89	16.95	0	9,484	0.00%
2023/07/27	87	17.39	81	17.21	17.20	6	9,398	0.06%
2023/07/26	43	16.59	40	16.52	16.45	3	9,213	0.03%
2023/07/25	43	17.38	42	17.53	17.65	1	8,969	0.01%
2023/07/24	10	17.45	13	17.35	17.25	-3	8,812	-0.03%
2023/07/21	59	18.01	47	18.17	17.70	12	8,670	0.14%
2023/07/20	84	19.35	51	19.15	18.90	33	8,434	0.39%
2023/07/19	60	19.21	53	19.10	19.20	7	8,219	0.09%
2023/07/18	19	18.51	22.2	18.80	18.20	-3.2	7,875	-0.04%
2023/07/17	22	19.15	30	19.09	18.95	-8	7,689	-0.10%
2023/07/14	68.2	19.03	55.3	19.00	18.75	13	7,505	0.17%
2023/07/13	181.3	19.59	192.6	19.64	19.15	-11.4	7,164	-0.16%	大買/大賣/
2023/07/12	146.6	18.33	111.4	18.39	18.90	35.2	6,415	0.55%	大買/大賣/
2023/07/11	111	17.78	62.1	17.81	17.70	48.9	5,935	0.82%	大買/
2023/07/10	100	16.93	111.7	17.03	17.50	-11.7	5,248	-0.22%	大賣/
2023/07/07	9	15.73	22	15.73	15.95	-13	4,908	-0.26%
2023/07/06	12	15.43	8	15.47	15.40	4	4,824	0.08%
2023/07/05	37	15.19	8	15.15	15.20	29	4,789	0.61%
2023/07/04	38	14.93	24.2	15.08	14.90	13.8	4,762	0.29%
2023/07/03	38	15.41	35	15.48	15.25	3	4,747	0.06%
2023/06/30	48	15.00	4	15.08	15.15	44	4,708	0.93%
2023/06/29	13	14.82	8	14.73	14.70	5	4,689	0.11%
2023/06/28	9	14.70	29	14.67	14.55	-20	4,674	-0.43%
2023/06/27	32	14.61	62.9	14.21	14.40	-30.9	4,644	-0.67%
2023/06/26	85	15.72	77	15.99	15.25	8	4,497	0.18%
2023/06/21	90.1	16.10	44	16.11	15.85	46.1	4,000	1.15%
2023/06/20	45	14.61	183	14.77	15.55	-138	3,047	-4.53%	大賣/鉅額交易
2023/06/19	180	14.07	138	13.89	14.15	42	2,575	1.63%	大買/大賣/
2023/06/16	1	13.55	6	13.55	13.55	-5	1,831	-0.27%
2023/06/15	9	11.77	38	12.30	12.35	-29	1,761	-1.65%
2023/06/14	0	0.00	15	11.15	11.25	-15	1,665	-0.90%
2023/06/13	4	10.95	6	11.08	11.00	-2	1,634	-0.12%
2023/06/12	0	0.00	51	11.10	10.95	-51	1,616	-3.15%
2023/06/09	19	11.04	2	11.00	10.85	17	1,595	1.07%
2023/06/08	1	10.60	0	0.00	10.60	1	1,567	0.07%
2023/06/07	0.1	10.90	0	0.00	10.80	0.1	1,573	0.01%
2023/06/05	52	10.90	206	10.90	10.85	-154	1,580	-9.74%	大賣/鉅額交易
2023/06/02	0	10.80	0	0.00	10.75	0	1,456	0.00%
2023/06/01	1	10.75	0.1	10.85	10.80	0.9	1,459	0.06%
2023/05/31	8	10.79	3	10.70	10.80	5	1,457	0.34%
2023/05/30	9	10.68	11	10.73	10.65	-2	1,441	-0.14%
2023/05/29	0	10.45	0	0.00	10.30	0	1,354	0.00%
2023/05/26	1	10.40	0	0.00	10.25	1	1,375	0.07%
2023/05/22	0	0.00	2	10.40	10.45	-2	1,463	-0.14%
2023/05/19	0	0.00	1	10.30	10.30	-1	1,518	-0.07%
2023/05/17	1	10.40	2	10.40	10.40	-1	1,528	-0.07%
2023/05/11	4.1	10.05	2	10.15	10.05	2.1	1,583	0.13%
2023/05/10	1.1	10.16	0	0.00	10.20	1.1	1,590	0.07%
2023/05/09	7.1	10.16	0	0.00	10.15	7.1	1,625	0.43%
2023/05/08	5.2	10.21	0	0.00	10.20	5.2	1,652	0.31%
2023/05/05	3	10.22	1	10.20	10.25	2	1,661	0.12%
2023/05/04	12	10.19	0	0.00	10.15	12	1,665	0.72%
2023/05/03	10	10.25	0	0.00	10.30	10	1,661	0.60%
2023/05/02	25	10.25	0	0.00	10.25	25	1,668	1.50%
2023/04/28	0.4	10.40	0	0.00	10.25	0.4	1,665	0.02%
2023/04/27	0	10.40	0	0.00	10.25	0	1,662	0.00%
2023/04/26	0.6	10.30	0	0.00	10.30	0.6	1,677	0.04%
2023/04/25	7	10.44	0	0.00	10.15	7	1,673	0.42%
2023/04/21	0	0.00	1	10.50	10.40	-1	1,637	-0.06%
2023/04/20	0	10.80	0	0.00	10.65	0	1,608	0.00%
2023/04/19	70	11.25	1	11.20	11.10	69	1,569	4.40%
2023/04/18	41	11.45	1	11.50	11.45	40	1,532	2.61%
2023/04/17	1	11.15	0	0.00	11.35	1	1,495	0.07%
2023/04/12	0.4	10.70	0	0.00	10.70	0.4	1,354	0.03%
2023/04/11	0	10.68	0	0.00	10.70	0	1,348	0.00%
2023/04/10	0	0.00	1	10.50	10.55	-1	1,336	-0.07%
2023/03/31	0	0.00	28	10.69	10.65	-28	1,303	-2.15%
2023/03/30	0	0.00	10	10.70	10.55	-10	1,277	-0.78%
2023/03/29	0	0.00	1	10.45	10.45	-1	1,266	-0.08%
2023/03/27	0	10.65	0	0.00	10.65	0	1,253	0.00%
2023/03/24	0	0.00	1	10.60	10.60	-1	1,246	-0.08%
2023/03/23	101	10.47	6	10.40	10.45	95	1,223	7.76%	大買/
2023/03/22	9	10.70	2	10.90	10.60	7	1,209	0.58%
2023/03/21	0	0.00	10	10.52	10.60	-10	1,145	-0.87%
2023/03/17	40	10.10	0	0.00	10.05	40	1,076	3.72%
2023/03/16	24.5	9.90	0	0.00	9.96	24.5	1,074	2.28%
2023/03/15	36	10.05	0	0.00	9.96	36	1,071	3.36%
2023/03/14	0	0.00	3	9.97	10.00	-3	1,073	-0.28%
2023/03/13	14.1	10.04	14	10.06	10.00	0.1	1,082	0.01%
2023/03/10	3	10.15	0	0.00	10.15	3	1,076	0.28%
2023/03/09	3	10.25	3	10.45	10.20	0	1,066	0.00%
2023/03/08	0	10.40	3	10.40	10.40	-3	1,064	-0.28%
2023/03/06	10	10.30	1	10.35	10.25	9	1,042	0.87%
2023/03/03	0.2	10.25	0	0.00	10.25	0.2	1,034	0.01%
2023/03/02	0	0.00	9	10.15	10.15	-9	1,020	-0.88%
2023/03/01	2	10.15	2	10.40	10.15	0	1,012	0.00%
2023/02/24	3	10.45	4	10.38	10.45	-1	994	-0.10%
2023/02/23	3	10.37	0	0.00	10.30	3	964	0.31%
2023/02/22	10	10.35	3	10.25	10.30	7	939	0.75%
2023/02/21	10	10.11	14	10.07	10.05	-4	891	-0.45%
2023/02/20	0	0.00	10	10.20	10.20	-10	868	-1.15%
2023/02/17	2	10.00	2	10.10	9.99	0	841	0.01%
2023/02/14	0.3	9.72	4	9.77	9.78	-3.7	782	-0.48%
2023/02/13	4	9.45	0	0.00	9.46	4	738	0.54%
2023/02/10	2	9.57	0	0.00	9.57	2	737	0.27%
2023/02/09	10.3	9.52	10	9.50	9.52	0.3	724	0.04%
2023/02/07	0	0.00	5	9.63	9.67	-5	705	-0.71%
2023/02/06	0	0.00	2	9.41	9.52	-2	676	-0.30%
2023/02/01	0	9.11	0	0.00	9.05	0	626	0.00%
2023/01/17	0	8.75	0	0.00	8.71	0	613	0.00%
2023/01/10	0	0.00	3	8.96	8.97	-3	612	-0.49%
2023/01/06	0	0.00	3.2	8.94	8.92	-3.2	626	-0.51%
2022/12/29	0	8.90	0	0.00	8.82	0	677	0.00%
2022/12/23	0.9	9.07	0	0.00	9.05	0.9	716	0.13%
2022/12/21	0	0.00	3	8.70	8.83	-3	737	-0.41%
2022/12/20	0	8.80	0	0.00	8.71	0	744	0.00%
2022/12/09	0	9.05	0	0.00	8.95	0	809	0.00%
2022/12/08	0.2	9.02	0	0.00	8.96	0.2	814	0.02%
2022/12/07	1.1	9.01	4	9.02	9.00	-2.9	821	-0.36%
2022/12/06	1	9.23	0	0.00	9.13	1	816	0.13%
2022/12/05	0	9.40	0	0.00	9.36	0	834	0.00%
2022/11/30	6	9.10	0	0.00	9.11	6	841	0.71%
2022/11/29	0.1	9.00	0	0.00	9.05	0.1	875	0.01%
2022/11/28	0.1	9.04	0	0.00	8.98	0.1	907	0.01%
2022/11/24	0	0.00	0.2	9.16	9.13	-0.2	1,201	-0.02%
2022/11/23	4	9.10	0	0.00	9.09	4	1,213	0.33%
2022/11/21	0	0.00	3	9.19	9.16	-3	1,236	-0.24%
2022/11/18	18	9.30	0	0.00	9.19	18	1,251	1.44%
2022/11/16	10	9.26	0.2	9.22	9.15	9.8	1,273	0.77%
2022/11/15	2.2	9.21	0	0.00	9.28	2.2	1,288	0.17%
2022/11/14	0	0.00	1	9.12	9.26	-1	1,339	-0.07%
2022/11/11	0.1	9.00	0	0.00	9.02	0.1	1,334	0.00%
2022/11/10	0.1	9.04	0	0.00	8.95	0.1	1,346	0.00%
2022/11/08	0	0.00	4	8.95	8.95	-4	1,411	-0.28%
2022/11/04	0.1	8.86	0	0.00	8.98	0.1	1,463	0.00%
2022/11/03	0.1	8.90	0	0.00	8.88	0.1	1,468	0.00%
2022/11/02	0	8.98	0	0.00	8.93	0	1,478	0.00%
2022/11/01	0.1	8.70	0	0.00	8.73	0.1	1,476	0.00%
2022/10/28	0.1	8.75	0	0.00	8.56	0.1	1,522	0.00%
2022/10/26	0	8.94	0	0.00	8.85	0	1,525	0.00%
2022/10/20	1	8.93	0	0.00	8.90	1	1,568	0.06%
2022/10/18	5	9.11	6	9.12	9.15	-1	1,590	-0.06%
2022/10/17	1	8.73	0	0.00	8.96	1	1,605	0.06%
2022/10/14	1	8.88	2	8.97	8.97	-1	1,625	-0.06%
2022/10/13	0.1	8.79	0	0.00	8.56	0.1	1,636	0.00%
2022/10/12	1.1	8.94	2	9.00	9.01	-1	1,631	-0.06%
2022/10/07	0	0.00	21	9.36	9.36	-21	1,643	-1.28%
2022/09/29	1	8.58	0	0.00	8.59	1	1,689	0.06%
2022/09/28	5	8.28	1	8.21	8.23	4	1,702	0.24%
2022/09/27	48.1	8.27	46	8.49	8.62	2.1	1,701	0.12%
2022/09/26	1.7	8.83	0	0.00	8.59	1.7	1,707	0.10%
2022/09/23	2	9.13	0	0.00	9.12	2	1,703	0.12%
2022/09/22	1	9.15	0	0.00	9.20	1	1,732	0.06%
2022/09/21	0.2	9.21	0	0.00	9.18	0.2	1,732	0.01%
2022/09/19	0	9.38	0	0.00	9.31	0	1,773	0.00%
2022/09/16	1	9.49	0	0.00	9.45	1	1,783	0.06%
2022/09/15	0	0.00	3	9.54	9.54	-3	1,822	-0.16%
2022/09/14	1	9.36	0	0.00	9.43	1	1,837	0.05%
2022/09/13	4.1	9.46	0	0.00	9.45	4.1	1,849	0.22%
2022/09/12	2	9.49	0	0.00	9.40	2	1,896	0.11%
2022/09/07	1	9.42	0	0.00	9.34	1	1,931	0.05%
2022/09/05	1.2	9.58	0	0.00	9.60	1.2	1,962	0.06%
2022/09/02	5	9.95	3	10.00	9.90	2	1,958	0.10%
2022/09/01	16	10.11	0	0.00	10.05	16	1,960	0.82%
2022/08/31	12	10.53	14	10.30	10.30	-2	1,961	-0.10%
2022/08/29	1	10.30	0	0.00	10.15	1	1,769	0.06%
2022/08/26	6	10.53	0	0.00	10.45	6	1,870	0.32%
2022/08/25	3	10.45	0	0.00	10.45	3	2,126	0.14%
2022/08/23	0	0.00	45	10.21	10.20	-45	2,440	-1.84%
2022/08/22	22	10.54	2	10.60	10.40	20	2,496	0.80%
2022/08/19	22	10.70	0	0.00	10.70	22	2,648	0.83%
2022/08/18	1	10.45	4	10.45	10.45	-3	2,626	-0.11%
2022/08/16	3	10.43	0	0.00	10.35	3	2,798	0.11%
2022/08/15	2	10.50	0	0.00	10.50	2	3,127	0.06%
2022/08/12	0.1	10.25	1	10.10	10.30	-1	3,096	-0.03%
2022/08/11	14	10.35	0	0.00	10.15	14	3,110	0.45%
2022/08/10	0	0.00	1	10.15	10.10	-1	3,125	-0.03%
2022/08/09	1	10.00	1	10.05	10.05	0	3,139	0.00%
2022/08/08	2	10.00	5	10.10	10.05	-3	3,139	-0.10%
2022/08/05	0	0.00	14	10.00	10.05	-14	3,160	-0.44%
2022/08/04	1	9.95	0	0.00	9.73	1	3,161	0.03%
2022/08/03	1	10.05	0	0.00	9.96	1	3,145	0.03%
2022/08/02	1	10.25	0	0.00	10.10	1	3,148	0.03%
2022/07/29	3	10.15	0	0.00	10.15	3	3,139	0.10%
2022/07/28	1	10.10	0	0.00	10.10	1	3,145	0.03%
2022/07/12	3	9.05	1	8.91	8.91	2	3,182	0.06%
2022/07/08	1	9.35	2	9.32	9.48	-1	3,184	-0.03%
2022/07/07	0	9.50	0	0.00	9.22	0	3,180	0.00%
2022/07/06	1	9.15	0	0.00	9.02	1	3,190	0.03%
2022/07/05	0	9.16	1	9.20	9.16	-1	3,185	-0.03%
2022/07/04	4	9.08	1	9.10	9.05	3	3,196	0.09%
2022/07/01	1	9.10	0	0.00	9.06	1	3,223	0.03%
2022/06/22	0.1	10.10	0	0.00	9.76	0.1	3,260	0.00%
2022/06/21	0.7	9.80	0	0.00	10.05	0.7	3,260	0.02%
2022/06/20	11.2	9.96	0	0.00	9.66	11.2	3,264	0.34%
2022/06/17	0.1	10.11	11	10.01	10.10	-10.9	3,231	-0.34%
2022/06/16	0	10.45	5	10.27	10.10	-5	3,230	-0.15%
2022/06/10	2	10.50	0	0.00	10.45	2	3,247	0.06%
2022/06/09	0	10.70	0	0.00	10.60	0	3,235	0.00%
2022/06/08	0	0.00	2	10.50	10.65	-2	3,197	-0.06%
2022/06/07	0	0.00	5	10.50	10.50	-5	3,216	-0.16%
2022/06/02	11.4	10.85	19	10.78	10.75	-7.6	3,155	-0.24%
2022/06/01	10	10.70	38	10.71	10.70	-28	2,944	-0.95%
2022/05/31	44	10.68	17	10.74	10.65	27	2,886	0.94%
2022/05/30	2	10.35	10	10.45	10.40	-8	2,659	-0.30%
2022/05/27	26	10.55	28	10.68	10.45	-2	2,700	-0.07%
2022/05/26	1	10.20	0	0.00	10.15	1	2,557	0.04%
2022/05/25	2	10.23	0	0.00	10.25	2	2,553	0.08%
2022/05/24	11.1	10.30	4	10.70	10.25	7.1	2,575	0.28%
2022/05/23	16	11.10	5	11.17	10.90	11	2,451	0.45%
2022/05/19	0.3	10.85	0	0.00	10.85	0.3	2,164	0.01%
2022/05/18	1	11.10	1	10.85	11.15	0	2,169	0.00%
2022/05/17	3	10.60	0	0.00	10.65	3	2,150	0.14%
2022/05/13	10	10.15	0	0.00	10.40	10	2,197	0.46%
2022/05/10	4	10.35	3	10.33	10.40	1	2,291	0.04%
2022/05/09	2	10.35	0	0.00	10.30	2	2,352	0.08%
2022/05/06	1	10.65	0	0.00	10.75	1	2,403	0.04%
2022/05/05	2	10.93	0	0.00	10.85	2	2,445	0.08%
2022/05/04	1	10.65	0	0.00	10.65	1	2,457	0.04%
2022/05/03	0.2	10.75	0	0.00	10.75	0.2	2,489	0.01%
2022/04/27	5	10.56	3	10.40	10.70	2	2,599	0.08%
2022/04/26	0	10.90	2	10.80	10.75	-2	2,597	-0.08%
2022/04/22	0.4	11.35	0	0.00	11.20	0.4	2,649	0.01%
2022/04/20	3.2	11.30	0	0.00	11.30	3.2	2,815	0.11%
2022/04/19	0.1	11.30	0	0.00	11.20	0.1	3,010	0.00%
2022/04/13	2	11.30	0	0.00	11.35	2	3,916	0.05%
2022/04/12	0.2	11.13	0	0.00	11.05	0.2	4,330	0.01%
2022/04/11	12.2	11.19	0	0.00	11.15	12.2	4,688	0.26%
2022/04/07	4	11.65	0	0.00	11.45	4	6,608	0.06%
2022/04/06	3	11.83	0	0.00	11.90	3	6,749	0.04%
2022/03/31	0	0.00	3	12.13	12.10	-3	7,157	-0.04%
2022/03/30	0	0.00	23	12.31	12.25	-23	7,207	-0.32%
2022/03/29	1	12.40	4	12.45	12.30	-3	7,276	-0.04%
2022/03/28	0	0.00	0.2	12.70	12.60	-0.2	7,773	0.00%
2022/03/25	3	12.85	0	0.00	12.85	3	7,848	0.04%
2022/03/22	1	12.90	0	0.00	13.10	1	8,294	0.01%
2022/03/21	1	13.00	0	0.00	12.90	1	9,065	0.01%
2022/03/18	4	13.25	6	13.18	13.15	-2	10,021	-0.02%
2022/03/17	0	0.00	6	13.02	13.05	-6	10,283	-0.06%
2022/03/16	8	12.79	1	13.15	12.75	7	10,964	0.06%
2022/03/14	0	0.00	1	13.15	13.15	-1	11,143	-0.01%
2022/03/11	0	0.00	7	12.96	13.20	-7	11,265	-0.06%
2022/03/10	0	0.00	8	13.20	13.10	-8	11,290	-0.07%
2022/03/09	2	12.55	4	12.78	12.80	-2	11,254	-0.02%
2022/03/08	3	12.28	1	12.40	12.15	2	11,217	0.02%
2022/03/07	3	12.20	1	12.20	12.20	2	11,190	0.02%
2022/03/03	0	0.00	1	13.05	13.00	-1	11,300	-0.01%
2022/03/02	5	12.95	1	13.00	13.00	4	11,335	0.04%
2022/03/01	0	0.00	1	13.00	13.15	-1	11,239	-0.01%
2022/02/25	0	0.00	1	12.85	12.80	-1	11,249	-0.01%
2022/02/24	21	13.04	0	0.00	12.85	21	11,276	0.19%
2022/02/22	1	13.60	16	13.40	13.60	-15	11,281	-0.13%
2022/02/21	1	14.10	2	13.95	14.00	-1	11,304	-0.01%
2022/02/16	0	0.00	1	14.05	14.10	-1	11,265	-0.01%
2022/02/15	1	14.20	3	14.10	13.90	-2	11,272	-0.02%
2022/02/14	3	13.88	8	13.90	13.90	-5	11,236	-0.04%
2022/02/11	0	0.00	6	14.40	14.30	-6	11,205	-0.05%
2022/02/10	0.2	14.30	7	14.21	14.20	-6.8	11,154	-0.06%
2022/02/09	10	13.95	0	0.00	14.30	10	11,116	0.09%
2022/02/07	16	13.20	0	0.00	13.45	16	11,009	0.15%
2022/01/26	3	12.93	6	12.77	12.70	-3	10,980	-0.03%
2022/01/25	7	12.85	1	13.10	12.75	6	10,972	0.05%
2022/01/24	0	0.00	3	13.07	13.15	-3	10,947	-0.03%
2022/01/21	2	13.45	1	13.65	13.25	1	10,923	0.01%
2022/01/20	0	0.00	1	13.70	13.70	-1	10,900	-0.01%
2022/01/19	1	13.65	0	0.00	13.60	1	10,860	0.01%
2022/01/18	11	13.75	10	13.95	13.75	1	10,828	0.01%
2022/01/17	2	13.65	3	13.45	13.65	-1	10,791	-0.01%
2022/01/14	6	13.31	1	13.30	13.35	5	10,755	0.05%
2022/01/13	2	13.83	28	13.83	13.70	-26	10,673	-0.24%
2022/01/12	14	14.07	10	14.30	14.00	4	10,594	0.04%
2022/01/11	11	14.05	9	14.12	14.15	2	10,392	0.02%
2022/01/10	7	14.84	13	14.70	14.40	-6	10,207	-0.06%
2022/01/07	11	14.82	4	14.59	14.55	7	9,773	0.07%
2022/01/06	28	15.10	14	15.12	15.15	14	9,598	0.15%
2022/01/05	44	15.54	59	15.48	14.90	-15	9,413	-0.16%
2022/01/04	34	15.50	39	15.35	15.10	-5	8,986	-0.06%
2022/01/03	439	16.17	397	16.17	16.10	42	8,602	0.49%	大買/大賣/
2021/12/30	33	15.19	71	15.68	16.00	-38	7,340	-0.52%
2021/12/29	20	14.83	48	14.81	14.55	-28	6,655	-0.42%
2021/12/28	55	14.85	23	14.89	14.60	32	6,490	0.49%
2021/12/27	12	14.40	22	14.43	14.45	-10	6,159	-0.16%
2021/12/24	2	14.50	6	14.08	14.10	-4	6,077	-0.07%
2021/12/23	12	14.27	3	14.28	14.35	9	6,005	0.15%
2021/12/22	34	14.66	41	14.67	14.30	-7	5,924	-0.12%
2021/12/21	9	13.92	2	14.30	13.95	7	5,385	0.13%
2021/12/20	3	14.05	9	14.10	14.10	-6	5,307	-0.11%
2021/12/17	20	14.23	33	14.13	14.00	-13	5,250	-0.25%
2021/12/16	35	14.77	21	14.77	14.85	14	5,064	0.28%
2021/12/15	124	14.89	92	14.88	14.60	32	4,812	0.66%	大買/
2021/12/14	161	15.43	155	15.28	14.10	6	4,038	0.15%	大買/大賣/
2021/12/13	15	15.02	21	15.38	15.55	-6	3,048	-0.20%
2021/12/10	101	13.56	70	13.68	14.15	31	2,758	1.12%	大買/
2021/12/09	25	12.41	18	12.51	12.90	7	2,045	0.34%
2021/12/08	9	11.72	1	11.75	11.75	8	1,838	0.44%
2021/12/07	21	11.85	20	11.56	11.50	1	1,810	0.06%
2021/12/06	11	11.49	5	11.40	11.45	6	1,682	0.36%
2021/12/03	8	11.25	9	11.15	11.20	-1	1,678	-0.06%
2021/12/02	0.1	11.15	0	0.00	11.05	0.1	1,683	0.01%
2021/12/01	0	0.00	1	11.05	11.10	-1	1,688	-0.06%
2021/11/30	0	0.00	2	10.90	10.85	-2	1,681	-0.12%
2021/11/29	1	10.55	0	0.00	10.70	1	1,549	0.06%
2021/11/26	5.1	11.02	0	0.00	10.90	5.1	1,524	0.33%
2021/11/23	5	11.40	40	11.35	11.25	-35	1,424	-2.46%
2021/11/22	33	11.60	75	11.63	11.70	-42	1,376	-3.05%
2021/11/19	15	11.39	1	11.30	11.30	14	1,324	1.06%
2021/11/18	77	11.49	3.3	11.23	11.50	73.7	1,294	5.69%
2021/11/17	1	10.95	20	11.00	11.00	-19	1,240	-1.53%
2021/11/16	2.2	11.03	0	0.00	10.90	2.2	1,240	0.18%
2021/11/15	1	10.90	0	0.00	10.85	1	1,236	0.08%
2021/11/12	31.2	10.95	51	10.93	10.90	-19.8	1,226	-1.61%
2021/11/11	1	11.30	0	0.00	11.25	1	1,194	0.08%
2021/11/09	0.2	11.40	0	0.00	11.20	0.2	1,215	0.01%
2021/11/05	1	11.15	0	0.00	11.25	1	1,265	0.08%
2021/11/04	1	11.15	0	0.00	11.10	1	1,268	0.08%
2021/11/03	1	11.20	0	0.00	11.15	1	1,273	0.08%
2021/10/29	1	11.25	0	0.00	11.15	1	1,354	0.07%
2021/10/28	10.2	11.35	10	11.45	11.20	0.2	1,343	0.01%
2021/10/25	1	11.30	11	11.35	11.35	-10	1,338	-0.75%
2021/10/19	1	10.95	0	0.00	10.90	1	1,406	0.07%
2021/10/04	10	10.80	0	0.00	10.20	10	1,738	0.58%
2021/10/01	1.4	10.91	0	0.00	10.85	1.4	1,715	0.08%
2021/09/30	0	0.00	1	11.15	11.20	-1	1,703	-0.06%
2021/09/29	0	0.00	1	11.15	11.15	-1	1,707	-0.06%
2021/09/27	9	11.48	9	11.45	11.60	0	1,732	0.00%
2021/09/23	0	0.00	5	11.15	11.20	-5	1,727	-0.29%
2021/09/22	2	11.30	0	0.00	11.20	2	1,739	0.11%
2021/09/16	3	11.20	0	0.00	11.15	3	1,808	0.17%
2021/09/13	4	11.33	0	0.00	11.25	4	1,832	0.22%
2021/09/10	3.1	11.26	16	11.25	11.25	-12.9	1,853	-0.69%
2021/09/09	1	11.05	0	0.00	11.20	1	1,861	0.05%
2021/09/08	13	11.04	0	0.00	10.85	13	1,860	0.70%
2021/09/07	4	11.35	0	0.00	11.35	4	1,830	0.22%
2021/09/06	8	11.67	0	0.00	11.40	8	1,825	0.44%
2021/09/03	9	11.90	4	11.80	11.85	5	1,819	0.27%
2021/09/01	5	11.96	4	12.10	12.00	1	1,827	0.05%
2021/08/31	0	0.00	6	12.00	11.90	-6	1,861	-0.32%
2021/08/30	1	11.85	0	0.00	11.85	1	1,869	0.05%
2021/08/27	1	12.00	0	0.00	12.00	1	1,870	0.05%
2021/08/26	0	0.00	2	11.98	11.90	-2	1,873	-0.11%
2021/08/24	2	11.80	0	0.00	11.75	2	1,895	0.11%
2021/08/19	2	11.50	0	0.00	11.40	2	1,928	0.10%
2021/08/18	1	11.50	0	0.00	12.00	1	1,917	0.05%
2021/08/17	0.5	11.80	3	11.83	11.60	-2.5	1,937	-0.13%
2021/08/16	7	11.95	7	11.80	11.90	0	1,948	0.00%
2021/08/13	6	12.41	1	12.45	12.25	5	1,972	0.25%
2021/08/12	0	0.00	3	12.57	12.65	-3	1,974	-0.15%
2021/08/11	8	12.53	7	12.41	12.50	1	1,996	0.05%
2021/08/10	2	13.15	0	0.00	13.15	2	1,991	0.10%
2021/08/09	2	13.45	1	13.35	13.30	1	2,041	0.05%
2021/08/06	0	0.00	5	13.35	13.35	-5	2,058	-0.24%
2021/08/05	13	13.86	3	13.97	13.55	10	2,111	0.47%
2021/08/04	12	13.91	12	14.03	14.10	0	2,129	0.00%
2021/07/30	4	13.40	0	0.00	13.30	4	2,233	0.18%
2021/07/29	2	13.50	0	0.00	13.40	2	2,286	0.09%
2021/07/28	6	13.15	16	13.32	13.35	-10	2,338	-0.43%
2021/07/26	2	14.10	1	14.25	14.05	1	2,533	0.04%
2021/07/23	0	0.00	3	14.02	14.00	-3	2,604	-0.12%
2021/07/22	6	13.80	12	13.78	13.80	-6	2,696	-0.22%
2021/07/21	9	13.17	5	13.34	13.15	4	2,834	0.14%
2021/07/20	14	13.59	2	13.60	13.45	12	3,015	0.40%
2021/07/19	31.5	14.26	15	14.25	14.25	16.5	3,107	0.53%
2021/07/16	2	13.70	2	13.65	13.60	0	3,274	0.00%
2021/07/14	2	13.25	0	0.00	13.25	2	3,524	0.06%
2021/07/13	4	14.00	21	13.88	13.70	-17	3,579	-0.47%
2021/07/12	1	13.25	4	13.40	13.55	-3	3,608	-0.08%
2021/07/09	3	13.25	0	0.00	13.35	3	3,795	0.08%
2021/07/08	0	0.00	2	13.55	13.40	-2	3,902	-0.05%
2021/07/07	3	13.35	0	0.00	13.25	3	3,992	0.08%
2021/07/06	5	13.77	4	13.55	13.50	1	4,159	0.02%
2021/07/02	2	13.45	0	0.00	13.35	2	4,318	0.05%
2021/07/01	1	13.60	0	0.00	13.25	1	4,421	0.02%
2021/06/30	3	13.55	0	0.00	13.50	3	4,552	0.07%
2021/06/29	7	13.49	3	13.45	13.40	4	4,776	0.08%
2021/06/28	25	13.73	0	0.00	13.75	25	5,029	0.50%
2021/06/25	2	13.90	0	0.00	14.15	2	5,310	0.04%
2021/06/24	7	13.84	0	0.00	13.85	7	5,440	0.13%
2021/06/23	0	0.00	3	13.53	13.55	-3	5,450	-0.06%
2021/06/22	2	13.15	1	13.20	13.15	1	5,483	0.02%
2021/06/21	1	13.50	0	0.00	13.25	1	5,511	0.02%
2021/06/18	9	13.99	5	13.65	13.65	4	5,603	0.07%
2021/06/17	5	14.05	2	13.95	14.00	3	5,734	0.05%
2021/06/16	1	13.60	2	13.60	13.55	-1	6,069	-0.02%
2021/06/11	6	13.80	7	13.87	13.85	-1	6,345	-0.02%
2021/06/10	1	13.70	1	13.70	13.65	0	6,348	0.00%
2021/06/08	12	14.18	0	0.00	13.95	12	6,375	0.19%
2021/06/03	1	14.20	0	0.00	14.15	1	6,361	0.02%
2021/05/26	0	0.00	2	13.35	13.55	-2	6,377	-0.03%
2021/05/25	2	13.55	16	13.44	13.40	-14	6,403	-0.22%
2021/05/24	2	12.70	1	12.60	13.20	1	6,427	0.02%
2021/05/21	2	12.78	3	12.80	12.85	-1	6,448	-0.02%
2021/05/20	3	12.65	0	0.00	12.50	3	6,484	0.05%
2021/05/19	3	12.42	6	12.78	12.85	-3	6,491	-0.05%
2021/05/18	8	11.91	8	11.99	12.30	0	6,486	0.00%
2021/05/17	18	11.66	7	11.57	11.20	11	6,454	0.17%
2021/05/14	3	12.63	4	12.65	12.40	-1	6,392	-0.02%
2021/05/13	3	11.75	9	12.42	12.45	-6	6,367	-0.09%
2021/05/12	7	12.81	1	13.65	12.70	6	6,401	0.09%
2021/05/11	3	14.47	6	14.10	14.05	-3	6,343	-0.05%
2021/05/10	2	15.18	2	15.25	15.60	0	6,320	0.00%
2021/05/07	4	14.70	3	14.62	14.90	1	6,300	0.02%
2021/05/06	10	14.45	1	14.85	14.35	9	6,262	0.14%
2021/05/05	11	14.94	24	14.77	14.55	-13	6,200	-0.21%
2021/05/04	9	14.69	45.1	14.71	14.80	-36.1	6,154	-0.59%
2021/05/03	14	15.92	11	16.15	15.85	3	6,039	0.05%
2021/04/29	62	17.48	4	17.40	17.05	58	5,940	0.98%
2021/04/28	46	17.75	14	17.83	17.75	32	5,858	0.55%
2021/04/27	29	17.82	7	17.81	17.70	22	5,780	0.38%
2021/04/26	23	18.33	6	18.25	18.25	17	5,597	0.30%
2021/04/23	20	17.80	45	17.63	18.00	-25	5,401	-0.46%
2021/04/22	50	18.21	4	18.30	17.00	46	5,269	0.87%
2021/04/21	5	17.89	29	18.03	18.35	-24	5,031	-0.48%
2021/04/20	2	17.40	3	17.60	17.40	-1	4,900	-0.02%
2021/04/19	5	17.15	1	17.10	17.25	4	4,883	0.08%
2021/04/16	4	17.36	7	17.51	17.40	-3	4,822	-0.06%
2021/04/15	30	17.56	28.5	17.40	17.45	1.5	4,768	0.03%
2021/04/14	10	16.66	12	16.23	16.75	-2	4,583	-0.04%
2021/04/13	21	17.40	7	17.22	16.90	14	4,557	0.31%
2021/04/12	12	17.90	30	17.96	17.70	-18	4,493	-0.40%
2021/04/09	14	17.52	10	17.58	17.35	4	4,339	0.09%
2021/04/08	16	17.33	4	17.29	17.30	12	4,247	0.28%
2021/04/07	8	17.37	13	17.27	17.35	-5	4,208	-0.12%
2021/04/06	12	17.10	11	17.24	16.85	1	4,178	0.02%
2021/04/01	29	17.37	29	17.36	17.00	0	4,311	0.00%
2021/03/31	37	16.82	87	16.69	16.85	-50	4,099	-1.22%
2021/03/30	164	16.14	108	16.15	16.10	56	3,892	1.44%	大買/大賣/
2021/03/29	15	15.55	13	15.60	15.40	2	3,593	0.06%
2021/03/26	1	14.65	5	14.80	14.80	-4	3,579	-0.11%
2021/03/25	6	14.63	16	14.57	14.55	-10	3,595	-0.28%
2021/03/24	7	14.94	20	14.95	14.90	-13	3,567	-0.36%
2021/03/23	19	15.26	17	15.45	15.10	2	3,541	0.06%
2021/03/22	21	15.50	28	15.59	15.55	-7	3,447	-0.20%
2021/03/19	51	15.11	98	15.22	15.00	-47	3,346	-1.40%
2021/03/18	139	14.99	85	15.11	15.30	54	3,049	1.77%	大買/
2021/03/17	1	14.00	0	0.00	13.95	1	2,838	0.04%
2021/03/16	3	14.10	0	0.00	14.05	3	2,875	0.10%
2021/03/12	8	13.98	3	14.05	14.00	5	2,967	0.17%
2021/03/11	0	0.00	3	14.10	14.05	-3	3,131	-0.10%
2021/03/09	1	13.55	1	13.65	13.65	0	3,383	0.00%
2021/03/02	1	14.10	0	0.00	13.85	1	3,969	0.03%
2021/02/26	0	0.00	3	13.90	14.20	-3	3,976	-0.08%
2021/02/25	6	14.29	3	14.00	14.00	3	3,985	0.08%
2021/02/23	0	0.00	1	14.15	14.10	-1	4,399	-0.02%
2021/02/22	5	14.00	61	14.08	14.05	-56	4,684	-1.20%
2021/02/19	0	0.00	4	13.59	13.50	-4	4,625	-0.09%
2021/02/18	0	0.00	7	13.35	13.45	-7	4,610	-0.15%
2021/02/17	0	0.00	2	13.10	13.10	-2	4,609	-0.04%
2021/02/05	2	12.60	1	12.80	12.60	1	4,589	0.02%
2021/02/04	1	12.90	0	0.00	12.70	1	4,590	0.02%
2021/02/03	37	13.14	16	13.04	13.00	21	4,579	0.46%
2021/02/02	1	12.70	0	0.00	12.50	1	4,487	0.02%
2021/02/01	10	12.78	5	12.75	12.75	5	4,465	0.11%
2021/01/28	0	0.00	10	12.25	12.30	-10	4,375	-0.23%
2021/01/27	0	0.00	10	12.46	12.50	-10	4,368	-0.23%
2021/01/26	1	12.90	0	0.00	12.50	1	4,367	0.02%
2021/01/22	0	0.00	1	12.45	12.65	-1	4,354	-0.02%
2021/01/21	0	0.00	6	12.66	12.40	-6	4,341	-0.14%
2021/01/20	2	12.75	4	12.86	12.50	-2	4,325	-0.05%
2021/01/15	3	13.55	3	13.90	13.55	0	4,250	0.00%
2021/01/13	41	14.02	41	14.04	14.00	0	4,188	0.00%
2021/01/12	3	13.45	4	13.35	13.30	-1	4,103	-0.02%
2021/01/11	10	14.05	0	0.00	13.80	10	4,076	0.25%
2021/01/08	1	13.65	0	0.00	13.60	1	4,066	0.02%
2021/01/07	0	0.00	38	13.84	13.80	-38	4,093	-0.93%
2021/01/06	11	14.65	10	14.67	13.80	1	4,117	0.02%
2021/01/04	1	14.35	1	14.35	14.25	0	3,993	0.00%
2020/12/31	1	14.15	0	0.00	14.10	1	3,966	0.03%
2020/12/30	5	14.50	12	14.28	14.25	-7	3,931	-0.18%
2020/12/29	9	14.58	2	14.40	14.50	7	3,900	0.18%
2020/12/28	94	14.91	95	14.82	14.85	-1	3,815	-0.03%
2020/12/25	1	14.00	0	0.00	14.10	1	3,536	0.03%
2020/12/24	4	14.28	4	14.39	14.05	0	3,515	0.00%
2020/12/22	21	14.21	15	14.25	13.80	6	3,450	0.17%
2020/12/21	0	0.00	5	13.35	13.60	-5	3,323	-0.15%
2020/12/14	5	14.15	5	14.13	14.15	0	3,262	0.00%
2020/12/10	0	0.00	2	14.05	13.95	-2	3,164	-0.06%
2020/12/09	5.1	14.37	2	14.40	14.10	3.1	3,119	0.10%
2020/12/08	8	14.01	20	14.05	13.85	-12	3,059	-0.39%
2020/12/07	53	14.61	16	14.30	14.25	37	3,048	1.21%
2020/12/04	79	14.27	66	14.19	14.50	13	2,894	0.45%
2020/12/03	15	13.80	0	0.00	13.65	15	2,678	0.56%
2020/12/02	19	13.92	14	13.88	13.90	5	2,725	0.18%
2020/12/01	60	14.16	17	14.17	14.30	43	2,750	1.56%
2020/11/30	19	13.64	69	13.47	13.70	-50	2,681	-1.86%
2020/11/27	1	12.95	2	12.88	12.95	-1	2,474	-0.04%
2020/11/26	0	0.00	1	12.90	12.70	-1	2,480	-0.04%
2020/11/25	1	12.50	5	12.77	12.55	-4	2,452	-0.16%
2020/11/24	2	12.50	12	12.57	12.50	-10	2,414	-0.41%
2020/11/23	2	12.45	14	12.47	12.65	-12	2,395	-0.50%
2020/11/20	300	12.94	276	13.14	12.65	24	2,329	1.03%	大買/大賣/
2020/11/19	24	12.88	54	12.52	12.90	-30	1,896	-1.58%
2020/11/18	0	0.00	5	11.65	11.75	-5	1,573	-0.32%
2020/11/17	4	11.55	0	0.00	11.55	4	1,568	0.26%
2020/11/16	42	11.85	34	11.71	11.70	8	1,609	0.50%
2020/11/12	5	11.32	0	0.00	11.40	5	1,595	0.31%
2020/11/10	10	11.40	0	0.00	11.25	10	1,632	0.61%
2020/11/04	4	11.05	0	0.00	11.15	4	1,658	0.24%
2020/10/28	0	0.00	4	11.60	11.45	-4	1,721	-0.23%
2020/10/27	2	11.55	0	0.00	11.55	2	1,813	0.11%
2020/10/22	2	11.63	1	11.60	11.65	1	1,837	0.05%
2020/10/19	1	11.70	0	0.00	11.80	1	1,858	0.05%
2020/10/16	2	11.68	0	0.00	11.65	2	1,866	0.11%
2020/10/15	7	11.92	1	12.05	11.80	6	1,877	0.32%
2020/10/14	1	11.85	2	11.90	11.85	-1	1,837	-0.05%
2020/10/07	2	11.23	0	0.00	11.25	2	1,861	0.11%
2020/09/28	0	0.00	3	11.20	11.15	-3	2,341	-0.13%
2020/09/24	2	11.15	0	0.00	11.20	2	2,353	0.08%
2020/09/23	0	0.00	1	11.55	11.50	-1	2,355	-0.04%
2020/09/22	0	0.00	18	11.77	11.75	-18	2,363	-0.76%
2020/09/21	19	12.19	1	12.25	12.00	18	2,356	0.76%
2020/09/18	5	12.00	0	0.00	11.95	5	2,341	0.21%
2020/09/16	1	11.95	0	0.00	11.85	1	2,339	0.04%
2020/09/11	1	11.85	2	11.95	11.60	-1	2,413	-0.04%
2020/09/10	3	12.27	10	12.40	11.90	-7	2,400	-0.29%
2020/09/09	1	11.85	1	12.10	12.20	0	2,363	0.00%
2020/09/08	9	11.87	1	12.15	11.90	8	2,353	0.34%
2020/09/07	5	12.67	3	12.72	12.15	2	2,355	0.08%
2020/09/04	8	12.11	40	11.59	12.50	-32	2,284	-1.40%
2020/09/03	77	12.08	144	12.17	11.85	-67	2,171	-3.09%	大賣/
2020/09/01	4	11.45	3	11.32	11.10	1	2,031	0.05%
2020/08/31	1	10.95	0	0.00	10.85	1	2,084	0.05%
2020/08/27	27.2	11.13	35	11.04	11.10	-7.9	2,112	-0.37%
2020/08/25	1	10.75	3	10.87	10.75	-2	2,101	-0.10%
2020/08/24	5	10.81	0	0.00	10.60	5	2,117	0.24%
2020/08/21	17	10.61	0	0.00	10.60	17	2,125	0.80%
2020/08/20	10	10.71	0	0.00	10.40	10	2,123	0.47%
2020/08/19	1	11.55	2	11.35	11.30	-1	2,077	-0.05%
2020/08/18	1	11.45	1	11.60	11.55	0	2,069	0.00%
2020/08/17	20	11.65	13	11.71	11.70	7	2,075	0.34%
2020/08/14	1	11.15	1	11.30	11.30	0	2,038	0.00%
2020/08/13	2	11.35	4	11.24	11.20	-2	2,033	-0.10%
2020/08/12	1	11.25	0	0.00	11.25	1	2,032	0.05%
2020/08/11	2	11.38	5	11.29	11.30	-3	2,042	-0.15%
2020/08/10	3	11.55	3	11.50	11.40	0	2,035	0.00%
2020/08/07	9	11.45	2	11.40	11.45	7	2,047	0.34%
2020/08/06	0	0.00	5	11.60	11.60	-5	2,045	-0.24%
2020/08/05	0	0.00	11	11.87	11.85	-11	2,041	-0.54%
2020/08/04	1.1	11.86	5	11.85	11.80	-3.9	2,050	-0.19%
2020/08/03	10	11.88	0	0.00	11.80	10	2,056	0.49%
2020/07/31	11	11.70	12	11.91	12.00	-1	2,039	-0.05%
2020/07/28	7	10.78	3	10.95	10.75	4	1,958	0.20%
2020/07/27	1	11.15	0	0.00	11.20	1	1,951	0.05%
2020/07/24	12.1	11.26	0	0.00	11.25	12.1	1,988	0.61%
2020/07/23	2	11.60	0	0.00	11.60	2	2,022	0.10%
2020/07/22	1	11.70	0	0.00	11.65	1	2,039	0.05%
2020/07/21	1	11.70	3	11.72	11.80	-2	2,025	-0.10%
2020/07/20	4	11.33	0	0.00	11.30	4	2,010	0.20%
2020/07/17	1	11.85	0	0.00	11.55	1	2,006	0.05%
2020/07/15	1	11.90	0	0.00	11.65	1	2,019	0.05%
2020/07/14	3	11.93	2	11.80	11.80	1	2,014	0.05%
2020/07/13	18	12.04	0	0.00	12.20	18	2,016	0.89%
2020/07/10	6	11.98	3	11.98	11.80	3	2,011	0.15%
2020/07/09	25	12.46	15	12.42	12.25	10	1,988	0.50%
2020/07/08	74	12.75	34	12.79	12.65	40	1,940	2.06%
2020/07/07	29	11.95	24	11.74	12.00	5	1,684	0.30%
2020/07/06	0	0.00	6	11.31	11.25	-6	1,610	-0.37%
2020/07/03	2	11.08	1	11.10	11.00	1	1,589	0.06%
2020/07/02	4	10.89	1.6	11.00	11.05	2.4	1,581	0.15%
2020/07/01	0	0.00	12	10.97	10.90	-12	1,589	-0.75%
2020/06/30	1	10.60	0	0.00	10.60	1	1,633	0.06%
2020/06/29	1	10.55	1	10.55	10.55	0	1,644	0.00%
2020/06/24	5	10.91	0	0.00	10.90	5	1,636	0.31%
2020/06/19	1	11.05	4	11.15	11.05	-3	1,653	-0.18%
2020/06/18	0	0.00	1	11.00	10.95	-1	1,633	-0.06%
2020/06/17	0	0.00	2	10.65	10.55	-2	1,612	-0.12%
2020/06/15	1	10.50	0	0.00	10.30	1	1,700	0.06%
2020/06/12	3	10.38	1	10.55	10.65	2	1,715	0.12%
2020/06/11	4	11.08	0	0.00	10.85	4	1,733	0.23%
2020/06/10	13.1	11.20	10	11.15	11.25	3.1	1,732	0.18%
2020/06/09	1	11.25	0	0.00	11.10	1	1,772	0.06%
2020/06/08	12	11.34	17	11.33	11.35	-5	1,807	-0.28%
2020/06/05	36	11.31	52	11.16	11.55	-16	1,780	-0.90%
2020/06/04	5	10.60	3	10.88	10.55	2	1,705	0.12%
2020/06/03	1	10.80	6	10.75	10.75	-5	1,725	-0.29%
2020/06/02	1	10.40	1	10.50	10.50	0	1,793	0.00%
2020/06/01	1	10.50	5	10.35	10.45	-4	1,891	-0.21%
2020/05/29	5	10.10	0	0.00	10.00	5	1,885	0.27%
2020/05/28	4	10.36	2	10.50	10.30	2	1,875	0.11%
2020/05/27	1	10.35	0	0.00	10.35	1	1,875	0.05%
2020/05/25	3	10.25	1	10.25	10.20	2	1,880	0.11%
2020/05/22	6	10.53	0	0.00	10.30	6	1,885	0.32%
2020/05/21	0	0.00	8	10.66	10.75	-8	1,881	-0.43%
2020/05/20	1.2	10.53	2	10.60	10.50	-0.8	1,889	-0.04%
2020/05/19	1	10.35	2	10.40	10.45	-1	1,891	-0.05%
2020/05/18	5	10.41	1	10.35	10.35	4	1,889	0.21%
2020/05/15	7	10.81	1	10.55	10.70	6	1,881	0.32%
2020/05/14	1	11.00	0	0.00	10.85	1	1,875	0.05%
2020/05/12	1	11.45	0	0.00	11.40	1	1,850	0.05%
2020/05/06	1	11.25	0.7	11.30	11.35	0.3	1,810	0.02%
2020/05/05	2	11.35	4	11.60	11.30	-2	1,813	-0.11%
2020/05/04	2	11.48	1	11.65	11.50	1	1,809	0.06%
2020/04/30	2	11.75	10	11.65	11.75	-8	1,808	-0.44%
2020/04/29	10	11.75	3	11.93	11.60	7	1,812	0.39%
2020/04/28	1	11.95	5	11.84	11.85	-4	1,781	-0.22%
2020/04/27	1	11.45	2	11.65	11.45	-1	1,758	-0.06%
2020/04/23	1	11.20	2	11.25	11.15	-1	1,761	-0.06%
2020/04/21	12	10.93	0	0.00	10.85	12	1,784	0.67%
2020/04/20	5	10.95	0	0.00	11.40	5	1,832	0.27%
2020/04/17	2	11.65	1	11.30	11.30	1	1,833	0.05%
2020/04/16	0	0.00	2	11.50	11.35	-2	1,816	-0.11%
2020/04/15	5	11.20	0	0.00	11.25	5	1,812	0.28%
2020/04/13	4	10.65	2	10.45	10.45	2	1,826	0.11%
2020/04/09	1	10.40	0	0.00	10.35	1	1,909	0.05%
2020/04/08	0	0.00	2	10.30	10.30	-2	2,025	-0.10%
2020/04/07	0	0.00	2	10.15	10.15	-2	2,007	-0.10%
2020/04/06	3	10.12	4	10.08	10.00	-1	1,996	-0.05%
2020/04/01	54	10.05	52	9.93	9.84	2	1,973	0.10%
2020/03/31	0	0.00	3	9.40	9.28	-3	1,908	-0.16%
2020/03/27	6	9.24	11	9.26	9.25	-5	1,890	-0.26%
2020/03/26	0	0.00	36	8.63	8.89	-36	1,865	-1.93%
2020/03/25	6	8.56	1	8.48	8.39	5	1,857	0.27%
2020/03/24	0	0.00	11	7.91	7.96	-11	1,864	-0.59%
2020/03/23	10	7.52	13	7.53	7.45	-3	1,895	-0.16%
2020/03/20	2	8.16	7	8.09	7.93	-5	1,909	-0.26%
2020/03/19	7	7.66	12	7.66	7.66	-5	1,914	-0.26%
2020/03/18	70	9.12	0	0.00	8.51	70	1,893	3.70%
2020/03/17	2	9.20	3	9.54	9.20	-1	1,863	-0.05%
2020/03/16	6	10.43	3	10.23	10.20	3	1,821	0.16%
2020/03/13	0	0.00	14	10.45	10.50	-14	1,807	-0.77%
2020/03/12	1	11.60	0	0.00	11.60	1	1,760	0.06%
2020/03/09	4	13.19	0	0.00	12.90	4	1,701	0.24%
2020/03/06	0	0.00	3	13.65	13.70	-3	1,661	-0.18%
2020/03/05	2	13.55	11	13.95	13.95	-9	1,566	-0.57%
2020/03/04	1	12.70	11	12.65	12.70	-10	1,466	-0.68%
2020/03/03	2	12.90	0	0.00	12.90	2	1,451	0.14%
2020/02/27	10	13.30	0	0.00	13.15	10	1,444	0.69%
2020/02/25	0	0.00	5	13.55	13.55	-5	1,428	-0.35%
2020/02/24	5	13.75	0	0.00	13.80	5	1,438	0.35%
2020/02/21	4	14.00	0	0.00	14.00	4	1,446	0.28%
2020/02/18	0	0.00	5	14.10	14.25	-5	1,433	-0.35%
2020/02/17	1	14.25	2	14.10	14.10	-1	1,436	-0.07%
2020/02/13	2	14.13	0	0.00	14.05	2	1,482	0.13%
2020/02/12	0	0.00	2	14.25	14.25	-2	1,485	-0.13%
2020/02/11	1	14.20	0	0.00	14.15	1	1,484	0.07%
2020/02/10	0	0.00	20	13.90	13.90	-20	1,479	-1.35%
2020/02/07	5	14.36	3	14.15	14.15	2	1,474	0.14%
2020/02/06	0	0.00	6	14.45	14.50	-6	1,466	-0.41%
2020/02/05	7	14.05	0	0.00	14.25	7	1,462	0.48%
2020/02/03	1	13.70	0	0.00	13.70	1	1,471	0.07%
2020/01/31	2	14.53	0	0.00	14.60	2	1,451	0.14%
2020/01/30	11	15.11	8	14.85	14.85	3	1,448	0.21%
2020/01/20	6	16.51	78	16.61	16.50	-72	1,426	-5.05%
2020/01/17	1	16.65	2	16.70	16.75	-1	1,420	-0.07%
2020/01/16	3	16.80	11	16.90	16.85	-8	1,412	-0.57%
2020/01/15	13	16.89	44	16.84	16.90	-31	1,402	-2.21%
2020/01/14	81	16.79	11	16.85	16.75	70	1,386	5.05%
2020/01/13	1	15.90	12	16.19	16.50	-11	1,318	-0.83%
2020/01/10	1	15.80	6	15.90	15.80	-5	1,292	-0.39%
2020/01/08	6	15.94	1	15.85	15.85	5	1,288	0.39%
2020/01/07	3	15.98	1	16.15	16.15	2	1,274	0.16%
2020/01/06	2	16.15	0	0.00	16.10	2	1,250	0.16%
2020/01/03	27	16.55	6	16.48	16.65	21	1,230	1.71%
2020/01/02	3	15.70	14	16.48	16.50	-11	1,195	-0.92%
2019/12/31	2	15.10	0	0.00	15.15	2	1,074	0.19%
2019/12/27	2	15.20	23	15.20	15.15	-21	1,217	-1.72%
2019/12/25	1	15.10	1	15.10	15.10	0	1,240	0.00%
2019/12/24	0	0.00	11	15.10	15.10	-11	1,248	-0.88%
2019/12/23	5	15.40	0	0.00	15.15	5	1,253	0.40%
2019/12/20	1	15.45	0	0.00	15.40	1	1,256	0.08%
2019/12/18	23	15.65	0	0.00	15.65	23	1,299	1.77%
2019/12/17	4	15.40	0	0.00	15.35	4	1,263	0.32%
2019/12/16	0	0.00	2	15.20	15.25	-2	1,236	-0.16%
2019/12/13	2	14.78	0	0.00	14.45	2	1,184	0.17%
2019/12/12	5	15.00	0	0.00	14.95	5	1,159	0.43%
2019/12/11	0	0.00	41	15.13	15.10	-41	1,154	-3.55%
2019/12/06	15	15.20	0	0.00	14.90	15	1,145	1.31%
2019/12/05	31	15.21	16	15.18	15.10	15	1,144	1.31%
2019/12/04	1	14.75	0	0.00	14.75	1	1,129	0.09%
2019/12/02	1	14.80	0	0.00	14.80	1	1,150	0.09%
2019/11/29	1	15.00	0	0.00	14.95	1	1,161	0.09%
2019/11/28	1	15.00	0	0.00	15.10	1	1,173	0.09%
2019/11/26	6	15.05	0	0.00	14.95	6	1,223	0.49%
2019/11/20	0	0.00	7	15.07	15.15	-7	1,188	-0.59%
2019/11/18	1	14.80	0	0.00	14.90	1	1,175	0.09%
2019/11/15	1	14.90	1	14.90	14.95	0	1,174	0.00%
2019/11/14	1	15.00	0	0.00	14.90	1	1,175	0.09%
2019/11/13	1	14.70	4	14.75	15.00	-3	1,173	-0.26%
2019/11/11	1	15.80	0	0.00	15.55	1	1,126	0.09%
2019/10/31	1	16.65	0	0.00	16.60	1	1,182	0.08%
2019/10/29	1	17.15	0	0.00	17.10	1	1,167	0.09%
2019/10/28	0	0.00	16	17.48	17.40	-16	1,168	-1.37%
2019/10/23	0	0.00	1	17.75	17.65	-1	1,186	-0.08%
2019/10/18	1	17.55	0	0.00	17.55	1	1,205	0.08%
2019/10/17	6	17.60	0	0.00	17.60	6	1,217	0.49%
2019/10/16	1	17.65	2	17.83	17.60	-1	1,228	-0.08%
2019/10/15	0	0.00	1	17.65	17.70	-1	1,234	-0.08%
2019/10/14	0	0.00	6	17.73	17.65	-6	1,231	-0.49%
2019/10/09	4	17.54	11	17.55	17.65	-7	1,241	-0.56%
2019/10/08	4	17.90	0	0.00	17.80	4	1,239	0.32%
2019/10/07	2	18.50	6	18.38	18.35	-4	1,212	-0.33%
2019/10/04	22	18.76	7	18.61	18.65	15	1,205	1.24%
2019/10/03	0	0.00	7	18.32	18.60	-7	1,118	-0.63%
2019/10/02	5	18.15	5	18.20	18.15	0	1,111	0.00%
2019/10/01	8	18.10	1	18.10	18.10	7	1,111	0.63%
2019/09/27	3	17.58	0	0.00	17.55	3	1,105	0.27%
2019/09/26	0	0.00	1	17.95	17.90	-1	1,131	-0.09%
2019/09/25	5	18.00	0	0.00	18.10	5	1,204	0.42%
2019/09/24	5	18.45	5	18.25	18.30	0	1,206	0.00%
2019/09/23	0	0.00	3	18.10	18.20	-3	1,185	-0.25%
2019/09/20	1	17.50	1	17.60	17.40	0	1,136	0.00%
2019/09/19	1	17.45	0	0.00	17.45	1	1,158	0.09%
2019/09/18	0	0.00	1	17.30	17.50	-1	1,172	-0.09%
2019/09/17	1	17.30	0	0.00	17.30	1	1,171	0.09%
2019/09/12	0	0.00	2	17.70	17.80	-2	1,188	-0.17%
2019/09/11	1	17.35	0	0.00	17.35	1	1,218	0.08%
2019/09/10	2	17.60	0	0.00	17.55	2	1,232	0.16%
2019/09/05	0	0.00	1	17.95	17.90	-1	1,234	-0.08%
2019/09/03	1	18.10	0	0.00	18.00	1	1,240	0.08%
2019/09/02	2	18.20	0	0.00	18.30	2	1,243	0.16%
2019/08/30	4	17.76	10	18.01	18.10	-6	1,247	-0.48%
2019/08/29	0	0.00	1	17.40	17.40	-1	1,213	-0.08%
2019/08/27	2	17.28	0	0.00	17.00	2	1,222	0.16%
2019/08/26	1	17.00	3	17.02	17.00	-2	1,249	-0.16%
2019/08/23	1	17.25	0	0.00	17.35	1	1,288	0.08%
2019/08/22	4	17.46	1	17.40	17.40	3	1,293	0.23%
2019/08/21	3	17.48	0	0.00	17.35	3	1,297	0.23%
2019/08/13	3	17.10	5	16.93	17.05	-2	1,349	-0.15%
2019/08/08	0	0.00	1	16.45	16.45	-1	1,358	-0.07%
2019/08/07	0	0.00	1	16.40	16.25	-1	1,368	-0.07%
2019/08/06	1	15.95	1	15.75	16.20	0	1,392	0.00%
2019/08/05	2	16.60	2	16.83	16.55	0	1,404	0.00%
2019/08/02	2	17.48	0	0.00	17.30	2	1,409	0.14%
2019/07/30	1	18.20	1	18.75	18.15	0	1,432	0.00%
2019/07/24	0	0.00	2	18.35	18.25	-2	1,561	-0.13%
2019/07/22	1	17.75	0	0.00	17.80	1	1,642	0.06%
2019/07/18	1	18.35	0	0.00	18.05	1	1,809	0.06%
2019/07/17	0	0.00	2	18.70	18.65	-2	2,214	-0.09%
2019/07/12	3	18.68	1	18.95	18.60	2	2,396	0.08%
2019/07/10	1	18.55	0	0.00	18.65	1	2,715	0.04%
2019/07/09	1	18.75	4	18.65	18.55	-3	2,865	-0.10%
2019/07/08	1	18.95	4	19.20	18.95	-3	2,886	-0.10%
2019/07/03	4	19.43	1	19.65	19.40	3	3,047	0.10%
2019/07/02	6	19.78	7	19.64	19.95	-1	3,071	-0.03%
2019/07/01	2	19.10	2	19.18	19.10	0	3,116	0.00%
2019/06/28	1	18.85	3	19.10	18.90	-2	3,170	-0.06%
2019/06/27	3	19.00	14	18.96	18.95	-11	3,214	-0.34%
2019/06/26	3	18.82	10	19.12	18.70	-7	3,248	-0.22%
2019/06/25	1	19.70	5	19.70	19.25	-4	3,285	-0.12%
2019/06/21	3	19.62	9	19.56	19.55	-6	3,581	-0.17%
2019/06/20	8	19.55	1	19.70	19.60	7	3,676	0.19%
2019/06/19	5	19.27	39	19.26	19.55	-34	3,892	-0.87%
2019/06/17	5	19.55	8	19.41	19.40	-3	4,123	-0.07%
2019/06/14	0	0.00	2	19.48	19.40	-2	4,192	-0.05%
2019/06/13	3	19.50	6	19.48	19.35	-3	4,418	-0.07%
2019/06/12	6	19.24	0	0.00	19.20	6	4,474	0.13%
2019/06/11	0	0.00	10	19.15	19.15	-10	4,545	-0.22%
2019/06/10	11	19.03	6	19.13	18.90	5	4,831	0.10%
2019/06/06	14	19.00	3	19.00	19.05	11	4,885	0.23%
2019/06/05	0	0.00	3	19.28	19.10	-3	4,921	-0.06%
2019/06/04	2	19.00	1	19.20	19.00	1	5,196	0.02%
2019/06/03	5	19.02	3	19.13	19.00	2	5,485	0.04%
2019/05/31	10	19.10	10	19.11	19.15	0	5,623	0.00%
2019/05/30	22	19.03	3	18.68	18.75	19	5,667	0.34%
2019/05/29	3	18.25	1	18.25	18.15	2	5,929	0.03%
2019/05/28	0	0.00	2	18.20	18.15	-2	6,344	-0.03%
2019/05/27	8	18.07	0	0.00	18.00	8	6,406	0.12%
2019/05/24	2	18.20	0	0.00	18.15	2	6,510	0.03%
2019/05/23	2	18.05	0	0.00	17.90	2	6,798	0.03%
2019/05/22	0	0.00	4	17.93	17.90	-4	6,934	-0.06%
2019/05/20	5	17.40	0	0.00	17.30	5	7,268	0.07%
2019/05/17	3	18.05	0	0.00	17.40	3	7,548	0.04%
2019/05/16	3	18.00	0	0.00	18.00	3	8,159	0.04%
2019/05/15	0	0.00	2	18.40	18.30	-2	8,498	-0.02%
2019/05/10	5	18.35	16	18.48	18.25	-11	8,636	-0.13%
2019/05/09	2	18.40	0	0.00	18.20	2	8,684	0.02%
2019/05/08	9	18.86	0	0.00	18.90	9	8,707	0.10%
2019/05/06	4	18.93	3	18.85	18.90	1	8,890	0.01%
2019/05/03	2	19.65	2	19.58	19.50	0	8,868	0.00%
2019/05/02	1	19.50	0	0.00	19.50	1	8,861	0.01%
2019/04/30	9	19.43	21	19.37	19.30	-12	8,840	-0.14%
2019/04/29	4	20.05	9	20.10	20.00	-5	8,788	-0.06%
2019/04/26	3	20.57	0	0.00	20.55	3	8,746	0.03%
2019/04/25	0	0.00	11	20.77	20.95	-11	8,709	-0.13%
2019/04/24	10	21.03	1	21.10	20.85	9	8,691	0.10%
2019/04/23	53	22.03	37	22.22	21.65	16	8,579	0.19%
2019/04/22	4	21.36	29	21.42	21.65	-25	8,170	-0.31%
2019/04/19	3	20.95	21	20.97	20.90	-18	8,086	-0.22%
2019/04/18	9	21.01	87	21.05	20.70	-78	8,058	-0.97%
2019/04/17	24	21.58	2	21.40	21.30	22	7,997	0.28%
2019/04/16	53.2	22.06	29	22.15	21.85	24.2	7,921	0.31%
2019/04/15	46	21.03	94	21.52	21.60	-48	7,713	-0.62%
2019/04/12	0	0.00	59	21.02	20.55	-59	7,600	-0.78%
2019/04/11	35	21.52	39	21.77	21.10	-4	7,598	-0.05%
2019/04/10	17	21.25	30	21.41	21.45	-13	7,498	-0.17%
2019/04/08	7	21.14	11	21.36	21.10	-4	7,475	-0.05%
2019/04/03	34	21.31	20	21.51	21.15	14	7,446	0.19%
2019/04/02	9	20.88	4	21.05	20.80	5	7,366	0.07%
2019/04/01	6	20.63	6	20.59	20.40	0	7,315	0.00%
2019/03/29	15	20.45	5	20.56	20.60	10	7,273	0.14%
2019/03/28	9	20.55	11	20.51	20.40	-2	7,281	-0.03%
2019/03/27	23	21.07	6	20.98	20.85	17	7,371	0.23%
2019/03/26	54	21.57	50	21.64	21.30	4	7,649	0.05%
2019/03/25	27	20.65	17	20.58	21.05	10	7,476	0.13%
2019/03/22	42	21.57	37	21.78	21.30	5	7,428	0.07%
2019/03/21	62	21.70	31	21.66	22.15	31	7,226	0.43%
2019/03/20	12	20.93	6	21.01	20.90	6	7,022	0.09%
2019/03/19	11	20.90	11	20.90	20.75	0	7,005	0.00%
2019/03/18	40	21.22	14	21.25	21.15	26	6,945	0.37%
2019/03/15	4	20.58	8	20.49	20.70	-4	6,757	-0.06%
2019/03/14	8	20.49	9	20.49	20.55	-1	6,726	-0.01%
2019/03/13	54	21.01	40	20.94	20.70	14	6,777	0.21%
2019/03/12	11	20.42	16	20.53	20.30	-5	6,556	-0.08%
2019/03/11	11	20.55	5	20.54	20.40	6	6,594	0.09%
2019/03/08	23	20.70	8	20.63	20.50	15	6,674	0.22%
2019/03/07	104	20.89	96	20.89	20.80	8	6,451	0.12%	大買/
2019/03/06	1	20.85	0	0.00	20.75	1	6,282	0.02%
2019/03/05	0	0.00	1	20.60	20.50	-1	6,401	-0.02%
2019/03/04	25	20.74	33	20.77	20.90	-8	6,402	-0.12%
2019/02/27	30	20.71	87	20.70	20.60	-57	6,134	-0.93%
2019/02/26	11	20.08	6	20.08	19.90	5	5,759	0.09%
2019/02/25	8	20.06	9	20.19	20.20	-1	5,731	-0.02%
2019/02/22	38	20.53	35	20.75	20.25	3	5,680	0.05%
2019/02/21	8	20.09	9	20.22	20.60	-1	5,529	-0.02%
2019/02/20	28	20.60	16	20.53	20.15	12	5,470	0.22%
2019/02/19	14	19.97	4	19.91	19.90	10	5,320	0.19%
2019/02/18	81	20.78	49	20.84	20.30	32	5,299	0.60%
2019/02/15	64	19.79	64	19.89	19.75	0	5,062	0.00%
2019/02/14	42	18.93	41	19.17	19.55	1	4,542	0.02%
2019/02/13	8	17.46	7	17.62	17.80	1	4,384	0.02%
2019/02/12	10	17.47	8	17.48	17.60	2	4,524	0.04%
2019/02/11	7	16.97	8	17.13	17.10	-1	4,604	-0.02%
2019/01/30	0	0.00	2	17.25	17.00	-2	4,689	-0.04%
2019/01/29	2	16.80	9	16.99	17.05	-7	4,771	-0.15%
2019/01/28	16	16.92	11	17.06	17.05	5	4,912	0.10%
2019/01/25	28	17.23	37	17.08	17.10	-9	5,187	-0.17%
2019/01/24	0	0.00	3	16.47	16.40	-3	5,139	-0.06%
2019/01/23	0	0.00	1	16.30	16.40	-1	5,304	-0.02%
2019/01/22	5	16.43	4	16.38	16.20	1	5,487	0.02%
2019/01/21	10	16.85	1	17.05	16.60	9	5,589	0.16%
2019/01/17	2	16.35	2	16.35	16.50	0	5,662	0.00%
2019/01/15	5	16.10	6	16.33	16.55	-1	5,809	-0.02%
2019/01/14	1	16.15	100	16.15	15.90	-99	5,862	-1.69%
2019/01/11	1	16.40	0	0.00	16.15	1	5,895	0.02%
2019/01/10	0	0.00	7	16.45	16.25	-7	5,909	-0.12%
2019/01/09	0	0.00	2	16.55	16.40	-2	5,954	-0.03%
2019/01/08	0	0.00	3	16.35	16.30	-3	5,981	-0.05%
2019/01/07	0	0.00	2	16.20	16.40	-2	6,030	-0.03%
2019/01/04	4	15.59	1	15.50	15.60	3	6,167	0.05%
2019/01/03	3	16.42	1	16.55	16.20	2	6,201	0.03%
2019/01/02	0	0.00	12	16.20	16.15	-12	6,367	-0.19%
2018/12/28	21	16.25	0	0.00	16.05	21	6,500	0.32%
2018/12/27	2	16.50	14	16.49	16.50	-12	6,529	-0.18%
2018/12/26	0	0.00	2	16.53	16.35	-2	6,578	-0.03%
2018/12/25	0	0.00	7	16.48	16.50	-7	6,623	-0.11%
2018/12/21	1	17.35	2	17.15	17.30	-1	6,885	-0.01%
2018/12/20	13	17.63	17	17.68	17.15	-4	7,010	-0.06%
2018/12/19	29	18.57	35	18.67	18.35	-6	6,916	-0.09%
2018/12/18	11	17.51	0	0.00	17.50	11	6,619	0.17%
2018/12/17	14	17.20	4	17.10	17.05	10	6,574	0.15%
2018/12/14	2	16.80	1	16.70	16.90	1	6,543	0.02%
2018/12/13	5	17.15	5	17.15	17.10	0	6,541	0.00%
2018/12/10	4	16.94	10	17.04	16.70	-6	6,789	-0.09%
2018/12/07	1	17.40	1	17.15	17.40	0	6,846	0.00%
2018/12/06	0	0.00	8	17.25	16.80	-8	6,864	-0.12%
2018/12/05	16	18.33	15	18.24	18.30	1	6,779	0.01%
2018/12/04	12	18.84	6	19.06	18.50	6	6,829	0.09%
2018/12/03	11	18.57	35	18.31	18.50	-24	6,770	-0.35%
2018/11/30	43	18.00	35	17.88	17.85	8	6,647	0.12%
2018/11/29	20	17.88	7	17.94	17.60	13	6,593	0.20%
2018/11/28	76	17.73	77	17.84	17.70	-1	6,479	-0.02%
2018/11/27	6	16.94	23	16.93	17.20	-17	6,256	-0.27%
2018/11/26	5	16.50	12	16.64	16.55	-7	6,309	-0.11%
2018/11/23	0	0.00	1	16.75	16.35	-1	6,312	-0.02%
2018/11/22	6	17.00	0	0.00	16.65	6	6,292	0.10%
2018/11/21	1	16.80	0	0.00	17.10	1	6,290	0.02%
2018/11/20	30	17.09	17	17.21	16.80	13	6,274	0.21%
2018/11/19	6	17.08	10	16.85	17.10	-4	6,144	-0.07%
2018/11/16	7	16.73	9	16.69	16.55	-2	6,064	-0.03%
2018/11/15	8	16.73	3	16.72	16.50	5	6,016	0.08%
2018/11/14	21	17.03	22	16.84	17.00	-1	5,907	-0.02%
2018/11/13	27	16.84	27	16.56	17.00	0	5,903	0.00%
2018/11/12	102	16.88	86	17.01	16.80	16	5,826	0.27%	大買/
2018/11/09	53	16.68	54	16.75	17.15	-1	5,681	-0.02%
2018/11/08	4	16.60	12	16.73	16.45	-8	5,594	-0.14%
2018/11/07	44	16.52	50	16.48	16.30	-6	5,495	-0.11%
2018/11/06	51	16.69	45	16.76	16.30	6	5,555	0.11%
2018/11/05	115	16.84	115	16.82	16.70	0	5,505	0.00%	大買/大賣/
2018/11/02	29	16.08	19	15.92	16.70	10	5,372	0.19%
2018/11/01	25	15.23	30	15.26	15.60	-5	5,116	-0.10%
2018/10/31	34	15.37	36	15.44	15.30	-2	5,056	-0.04%
2018/10/30	16	15.00	8	14.96	15.20	8	4,960	0.16%
2018/10/29	0	0.00	13	13.99	14.70	-13	4,883	-0.27%
2018/10/26	2	13.80	3	13.82	13.95	-1	4,903	-0.02%
2018/10/25	2	14.00	6	14.06	13.60	-4	4,938	-0.08%
2018/10/24	10	15.00	6	14.53	14.85	4	4,921	0.08%
2018/10/23	9	15.65	6	15.00	14.95	3	4,996	0.06%
2018/10/22	6	15.18	0	0.00	15.60	6	4,969	0.12%
2018/10/18	0	0.00	1	14.80	14.85	-1	5,176	-0.02%
2018/10/17	11	15.08	4	15.30	14.70	7	5,450	0.13%
2018/10/16	1	15.20	0	0.00	15.10	1	5,724	0.02%
2018/10/15	11	15.04	20	15.14	15.00	-9	6,193	-0.15%
2018/10/12	9	14.41	2	14.40	14.75	7	6,200	0.11%
2018/10/11	2	15.25	13	15.25	15.25	-11	6,345	-0.17%
2018/10/09	3	17.37	4	17.68	16.90	-1	6,329	-0.02%
2018/10/08	9	18.86	8	18.66	18.30	1	6,201	0.02%
2018/10/05	7	19.71	10	19.93	19.80	-3	6,196	-0.05%
2018/10/04	16	20.50	16	20.56	20.40	0	6,228	0.00%
2018/10/03	6	20.01	6	20.03	20.30	0	6,317	0.00%
2018/10/02	25	20.67	18	21.03	20.35	7	6,449	0.11%
2018/10/01	4	21.30	0	0.00	21.55	4	6,685	0.06%
2018/09/28	22	21.70	17	21.63	21.60	5	6,984	0.07%
2018/09/27	3	21.63	3	21.62	21.60	0	6,970	0.00%
2018/09/25	3	20.60	5	20.72	20.55	-2	6,936	-0.03%
2018/09/21	5	19.94	8	20.29	20.35	-3	7,004	-0.04%
2018/09/20	5	19.90	1	19.95	19.90	4	7,220	0.06%
2018/09/19	0	0.00	7	20.33	20.05	-7	7,458	-0.09%
2018/09/18	11	20.24	12	20.33	20.00	-1	7,955	-0.01%
2018/09/17	11	21.02	11	20.84	20.75	0	8,141	0.00%
2018/09/14	68	20.93	63	21.13	21.60	5	8,374	0.06%
2018/09/13	2	20.18	3	20.07	20.55	-1	8,871	-0.01%
2018/09/12	2	19.78	1	20.15	19.35	1	9,600	0.01%
2018/09/11	9	19.87	6	19.90	20.20	3	10,171	0.03%
2018/09/10	8	20.01	5	20.45	19.50	3	10,344	0.03%
2018/09/07	0	0.00	4	21.76	21.65	-4	10,298	-0.04%
2018/09/06	2	22.88	0	0.00	22.80	2	10,366	0.02%
2018/09/05	1	23.10	2	23.35	23.00	-1	10,385	-0.01%
2018/09/04	0	0.00	1	23.40	23.45	-1	10,421	-0.01%
2018/09/03	3	23.48	6	23.41	23.10	-3	10,461	-0.03%
2018/08/31	27	24.09	22	24.30	24.00	5	10,473	0.05%
2018/08/30	0	0.00	2	23.63	23.80	-2	10,375	-0.02%
2018/08/29	0	0.00	2	23.35	23.25	-2	10,383	-0.02%
2018/08/28	3	23.13	6	23.19	23.05	-3	10,426	-0.03%
2018/08/23	1	22.40	0	0.00	22.35	1	10,675	0.01%
2018/08/22	2	22.65	2	22.60	22.50	0	11,025	0.00%
2018/08/21	2	22.40	0	0.00	22.40	2	11,172	0.02%
2018/08/20	5	22.38	3	22.25	22.10	2	11,180	0.02%
2018/08/17	1	22.65	2	22.73	22.55	-1	11,181	-0.01%
2018/08/16	3	22.37	2	22.65	22.55	1	11,174	0.01%
2018/08/15	2	22.38	11	22.31	22.25	-9	11,171	-0.08%
2018/08/14	8	23.36	12	23.33	23.35	-4	11,104	-0.04%
2018/08/13	2	22.85	18	22.52	22.75	-16	11,218	-0.14%
2018/08/10	3	25.38	1	26.20	24.80	2	11,066	0.02%
2018/08/09	3	25.98	1	25.95	25.80	2	11,022	0.02%
2018/08/08	11	26.68	23	26.38	26.10	-12	11,075	-0.11%
2018/08/07	5	26.90	22	26.76	26.80	-17	11,112	-0.15%
2018/08/06	48	27.12	20	27.10	26.80	28	11,158	0.25%
2018/08/03	10	26.76	20	27.01	27.80	-10	11,206	-0.09%
2018/08/02	25	27.84	5	27.37	27.10	20	11,191	0.18%
2018/08/01	10	28.95	1	29.20	28.65	9	11,116	0.08%
2018/07/31	11	28.92	13	28.73	28.75	-2	11,093	-0.02%
2018/07/30	43	29.09	17	28.64	28.60	26	11,145	0.23%
2018/07/27	13	28.96	22	29.10	29.50	-9	11,101	-0.08%
2018/07/26	44	29.09	39	29.22	28.75	5	11,048	0.05%
2018/07/25	24	29.51	25	29.61	29.20	-1	10,983	-0.01%
2018/07/24	25	30.01	38	29.82	29.75	-13	10,894	-0.12%
2018/07/23	65	29.49	75	29.61	29.00	-10	10,692	-0.09%
2018/07/20	52	29.64	10	29.22	30.25	42	10,404	0.40%
2018/07/19	5	28.25	7	28.11	28.50	-2	9,941	-0.02%
2018/07/18	23	28.80	7	28.49	28.15	16	9,977	0.16%
2018/07/16	15	28.06	1	28.45	27.75	14	9,749	0.14%
2018/07/13	1	28.75	17	28.94	28.50	-16	9,704	-0.16%
2018/07/12	21	28.89	5	28.39	28.20	16	9,610	0.17%
2018/07/11	19	28.92	12	28.90	28.70	7	9,559	0.07%
2018/07/10	2	28.63	6	28.72	28.80	-4	9,516	-0.04%
2018/07/09	71	29.20	66	28.71	28.90	5	9,332	0.05%
2018/07/06	13	28.27	10	27.76	29.10	3	8,951	0.03%
2018/07/05	5	27.13	17	27.25	26.70	-12	8,674	-0.14%
2018/07/04	22	26.51	30	26.82	26.40	-8	8,667	-0.09%
2018/07/03	5	27.64	20	27.85	27.10	-15	8,645	-0.17%
2018/07/02	6	28.76	8	28.59	28.30	-2	8,549	-0.02%
2018/06/29	30	28.94	32	28.92	28.70	-2	8,516	-0.02%
2018/06/28	58	29.09	40	28.97	27.90	18	8,497	0.21%
2018/06/27	82	29.01	69	29.11	29.25	13	8,282	0.16%
2018/06/26	44	28.61	46	28.38	28.40	-2	7,862	-0.03%
2018/06/25	59	28.96	62.3	29.06	27.90	-3.3	7,912	-0.04%
2018/06/22	203	31.92	186	31.68	30.00	17	7,719	0.22%	大買/大賣/
2018/06/21	115	30.91	156	30.68	31.15	-41	7,077	-0.58%	大買/大賣/
2018/06/20	116.3	28.24	139	28.21	28.90	-22.7	6,337	-0.36%	大買/大賣/
2018/06/19	1	25.50	5	26.62	26.95	-4	5,755	-0.07%
2018/06/15	1	25.35	1	25.55	25.15	0	5,566	0.00%
2018/06/14	4	26.90	2	26.40	26.10	2	5,531	0.04%
2018/06/13	2	25.60	12	25.65	25.45	-10	5,452	-0.18%
2018/06/12	3	25.58	1	25.45	25.45	2	5,472	0.04%
2018/06/11	2	25.53	1	25.95	25.35	1	5,462	0.02%
2018/06/08	4	26.13	1	26.10	26.00	3	5,461	0.05%
2018/06/07	3	26.83	2	27.38	26.75	1	5,470	0.02%
2018/06/06	3	26.98	4	26.96	27.05	-1	5,647	-0.02%
2018/06/05	4	26.66	5	26.76	26.65	-1	5,842	-0.02%
2018/06/04	9	26.19	5	26.39	26.10	4	5,868	0.07%
2018/06/01	19	26.75	2	26.88	26.90	17	5,796	0.29%
2018/05/31	21	27.31	14	27.55	26.50	7	5,749	0.12%
2018/05/30	21	29.41	19	29.74	28.35	2	5,640	0.04%
2018/05/29	25	28.90	25	28.90	28.90	0	5,324	0.00%
2018/05/28	1	26.30	1	26.40	26.30	0	5,210	0.00%
2018/05/25	8	25.99	2	26.25	26.10	6	5,249	0.11%
2018/05/24	1	26.95	1	27.00	26.65	0	5,281	0.00%
2018/05/23	13	26.66	0	0.00	26.60	13	5,324	0.24%
2018/05/22	3	27.27	1	27.30	27.05	2	5,393	0.04%
2018/05/21	7	27.76	29	27.24	27.80	-22	5,422	-0.41%
2018/05/18	2	25.98	0	0.00	25.90	2	5,355	0.04%
2018/05/17	13	27.04	2	26.90	26.55	11	5,550	0.20%
2018/05/16	4	27.23	7	27.47	27.60	-3	5,693	-0.05%
2018/05/15	16	26.83	10	26.71	26.85	6	5,781	0.10%
2018/05/14	6	26.27	2	26.40	26.30	4	5,912	0.07%
2018/05/11	1	25.10	5	26.16	26.65	-4	6,014	-0.07%
2018/05/10	2	25.70	118	25.29	25.20	-116	5,914	-1.96%	大賣/鉅額交易
2018/05/09	2	24.78	2	24.50	24.60	0	5,892	0.00%
2018/05/08	1	25.30	3	25.03	25.05	-2	5,890	-0.03%
2018/05/07	105	24.92	13	24.83	25.05	92	5,933	1.55%	大買/
2018/05/04	7	24.16	0	0.00	23.90	7	5,922	0.12%
2018/05/03	0	0.00	2	24.15	23.85	-2	5,928	-0.03%
2018/05/02	2	23.85	2	23.90	23.70	0	5,947	0.00%
2018/04/30	30	23.13	24	23.24	23.25	6	5,972	0.10%
2018/04/27	20	22.56	2	22.33	22.30	18	6,007	0.30%
2018/04/26	5	21.12	1	21.50	21.00	4	6,148	0.07%
2018/04/24	2	19.45	2	19.75	20.90	0	6,808	0.00%
2018/04/23	4	21.60	5	22.14	21.00	-1	6,836	-0.01%
2018/04/19	0	0.00	1	22.30	22.55	-1	7,196	-0.01%
2018/04/17	7	22.66	0	0.00	22.20	7	7,541	0.09%
2018/04/16	67	24.23	56	24.17	23.20	11	7,687	0.14%
2018/04/13	6	23.07	1	23.00	23.00	5	8,000	0.06%
2018/04/12	3	23.60	51	23.52	23.10	-48	8,475	-0.57%
2018/04/11	4	23.38	5	23.76	23.40	-1	8,792	-0.01%
2018/04/10	10	23.71	5	23.91	23.00	5	9,255	0.05%
2018/04/09	1	24.80	5	25.40	24.35	-4	9,832	-0.04%
2018/04/03	0	0.00	13	25.84	25.75	-13	10,503	-0.12%
2018/04/02	1	27.75	9	26.73	26.50	-8	11,171	-0.07%
2018/03/31	35	27.32	24	27.32	27.20	11	11,562	0.10%
2018/03/30	12	26.11	9	25.83	25.60	3	11,431	0.03%
2018/03/29	8	26.24	8	26.54	25.65	0	11,564	0.00%
2018/03/28	2	26.70	7	26.64	25.90	-5	11,759	-0.04%
2018/03/27	10	25.56	10	26.05	26.05	0	11,555	0.00%
2018/03/26	0	0.00	2	24.10	23.70	-2	11,556	-0.02%
2018/03/23	1	23.95	2	24.35	24.00	-1	11,587	-0.01%
2018/03/22	7	26.26	9	26.08	26.05	-2	11,667	-0.02%
2018/03/21	4	27.11	3	26.95	26.80	1	11,725	0.01%
2018/03/20	2	27.30	3	26.85	26.80	-1	12,025	-0.01%
2018/03/19	4	26.66	0	0.00	26.60	4	12,383	0.03%
2018/03/16	5	27.19	0	0.00	26.95	5	12,813	0.04%
2018/03/15	8	27.77	11	27.97	27.55	-3	12,935	-0.02%
2018/03/14	19	27.69	6	28.01	27.55	13	13,175	0.10%
2018/03/13	5	27.79	5	28.20	27.65	0	13,221	0.00%
2018/03/12	24	28.17	24	28.01	28.20	0	13,332	0.00%
2018/03/09	69	26.56	39	26.40	26.70	30	13,288	0.23%
2018/03/08	8	27.80	1	27.95	27.55	7	13,430	0.05%
2018/03/07	4	29.05	0	0.00	28.60	4	13,633	0.03%
2018/03/05	9	28.84	20	28.71	28.20	-11	14,295	-0.08%
2018/03/02	28	29.46	4	29.40	29.30	24	14,638	0.16%
2018/03/01	12	29.74	24	29.73	30.20	-12	14,737	-0.08%
2018/02/27	4	30.46	0	0.00	29.90	4	15,070	0.03%
2018/02/26	8	30.76	13	30.85	30.40	-5	15,303	-0.03%
2018/02/23	16	30.21	13	30.36	30.10	3	15,273	0.02%
2018/02/22	6	30.38	3	30.60	30.50	3	15,393	0.02%
2018/02/21	5	28.85	2	29.28	29.70	3	15,313	0.02%
2018/02/12	6	27.80	9	27.49	27.80	-3	15,343	-0.02%
2018/02/09	20	26.40	40	26.13	26.60	-20	15,288	-0.13%
2018/02/08	12	29.08	27	29.37	28.65	-15	15,097	-0.10%
2018/02/07	13	29.33	57	29.60	28.20	-44	14,990	-0.29%
2018/02/06	12	29.79	6	29.68	29.35	6	15,184	0.04%
2018/02/05	16	32.63	4	32.58	32.60	12	14,999	0.08%
2018/02/02	1	36.10	2	35.75	35.45	-1	14,916	-0.01%
2018/02/01	59	35.95	2	36.40	35.30	57	14,938	0.38%
2018/01/31	2	35.50	7	36.09	35.95	-5	15,019	-0.03%
2018/01/30	6	36.29	3	37.50	35.60	3	15,085	0.02%
2018/01/29	13	36.38	8	36.10	36.30	5	15,087	0.03%
2018/01/26	5	35.44	3	35.57	35.20	2	15,090	0.01%
2018/01/25	10	36.01	14	36.10	35.80	-4	15,332	-0.03%
2018/01/24	7	36.21	5	36.59	36.05	2	15,375	0.01%
2018/01/23	16	36.68	11	36.72	36.00	5	15,722	0.03%
2018/01/22	69	36.32	95	36.18	37.00	-26	15,884	-0.16%
2018/01/19	91	36.78	59	37.13	35.80	32	15,980	0.20%
2018/01/18	26	39.93	7	40.20	39.55	19	15,534	0.12%
2018/01/17	11	40.86	12	41.09	40.95	-1	15,414	-0.01%
2018/01/16	64	41.66	76	41.54	41.30	-12	15,409	-0.08%
2018/01/15	14	39.97	7	40.24	40.10	7	15,291	0.05%
2018/01/12	33	41.54	37	41.20	40.25	-4	15,232	-0.03%
2018/01/11	27	39.94	22	40.55	39.80	5	15,086	0.03%
2018/01/10	32	40.84	29	41.10	40.20	3	15,058	0.02%
2018/01/09	62	40.54	65	40.58	41.20	-3	15,144	-0.02%
2018/01/08	80	43.74	67	41.31	40.50	13	15,071	0.09%
2018/01/05	77	44.28	86	44.55	44.35	-9	14,699	-0.06%
2018/01/04	84	45.02	59	44.48	44.15	25	14,418	0.17%
2018/01/03	77	42.45	104	43.65	44.80	-27	13,966	-0.19%	大賣/
2018/01/02	86	39.45	93	40.02	40.75	-7	13,344	-0.05%