達運 (6120)-國泰-桃園券商分點個股進出

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
15.70
漲跌
▲0.20
漲幅
+1.29%
成交量
3,403張
產業
上市光電類股
262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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	5	15.59	0.1	15.55	15.70	4.9	10,175	0.05%
2024/05/15	4	15.59	2	15.60	15.50	2	10,424	0.02%
2024/05/14	8	15.59	2.2	15.70	15.50	5.8	10,575	0.05%
2024/05/13	20	15.60	3	15.70	15.60	17	10,660	0.16%
2024/05/10	6.3	15.74	8.1	15.89	15.80	-1.9	10,718	-0.02%
2024/05/09	17.5	15.87	32	16.13	15.80	-14.5	10,793	-0.13%
2024/05/08	14	15.56	6	15.50	15.65	8	10,798	0.07%
2024/05/07	8	15.38	4.1	15.41	15.55	3.9	10,891	0.04%
2024/05/06	6.1	15.53	13	15.58	15.60	-6.9	10,907	-0.06%
2024/05/03	154.1	15.68	65	16.10	15.45	89.1	10,980	0.81%	大買/
2024/05/02	6	16.97	7	16.91	17.00	-1	10,665	-0.01%
2024/04/30	0.2	17.35	4.6	17.33	17.00	-4.5	10,716	-0.04%
2024/04/29	4	17.09	28.6	17.29	17.50	-24.5	10,872	-0.23%
2024/04/26	15	16.97	22	17.05	17.00	-7	10,955	-0.06%
2024/04/25	19.3	16.86	11	16.98	16.85	8.3	11,515	0.07%
2024/04/24	29.1	16.81	27.2	16.82	16.80	1.9	12,382	0.02%
2024/04/23	50.1	16.85	58	16.87	16.70	-7.9	12,508	-0.06%
2024/04/22	50.7	16.61	43.3	16.40	16.80	7.4	12,501	0.06%
2024/04/19	52.1	15.49	9	15.76	15.75	43.1	12,587	0.34%
2024/04/18	50.2	16.06	14	16.03	15.90	36.2	13,006	0.28%
2024/04/17	10.1	15.63	8	15.73	15.60	2.1	14,719	0.01%
2024/04/16	28.2	15.71	26	15.72	15.60	2.2	15,102	0.01%
2024/04/15	1	16.55	1	16.55	16.40	0	15,356	0.00%
2024/04/12	14	16.98	10	17.09	16.75	4	15,296	0.03%
2024/04/11	3.5	17.25	11.1	17.40	17.15	-7.6	15,201	-0.05%
2024/04/10	5.2	17.57	8	17.69	17.55	-2.9	15,264	-0.02%
2024/04/09	22.1	17.62	31.1	17.64	17.25	-9.1	15,120	-0.06%
2024/04/08	234.4	18.96	219.5	18.66	17.90	14.9	14,805	0.10%	大買/大賣/
2024/04/03	79.4	18.08	83.3	18.22	18.60	-3.9	13,686	-0.03%
2024/04/02	45.3	17.23	49	17.15	16.95	-3.7	12,806	-0.03%
2024/04/01	2	16.55	8	16.43	16.55	-6	12,262	-0.05%
2024/03/29	8	16.14	2	16.13	16.10	6	12,158	0.05%
2024/03/28	4	16.03	10	16.17	16.15	-6	12,089	-0.05%
2024/03/27	10.1	15.96	3	16.00	15.95	7.1	12,044	0.06%
2024/03/26	1.4	15.99	2	16.18	15.90	-0.6	12,016	0.00%
2024/03/25	16	16.28	26	16.31	16.25	-10	11,947	-0.08%
2024/03/22	2	15.83	12	15.88	15.95	-10	11,882	-0.08%
2024/03/21	7.1	15.57	17.5	15.67	15.80	-10.4	11,845	-0.09%
2024/03/20	21	15.78	1.5	15.95	15.65	19.5	11,799	0.17%
2024/03/19	5	15.94	19	15.89	15.85	-14	11,777	-0.12%
2024/03/18	18	15.94	6.3	15.96	15.95	11.7	11,743	0.10%
2024/03/15	7	15.74	1.2	15.60	15.75	5.8	11,764	0.05%
2024/03/14	5.3	15.67	17	15.65	15.65	-11.7	11,757	-0.10%
2024/03/13	43	16.81	9.5	16.47	15.95	33.5	11,681	0.29%
2024/03/12	55.3	16.67	90	16.87	16.95	-34.8	11,466	-0.30%
2024/03/11	6.3	16.48	30.1	16.25	16.50	-23.8	11,000	-0.22%
2024/03/08	5.1	15.04	4	15.40	15.00	1.1	10,733	0.01%
2024/03/07	9	15.36	29	15.36	15.35	-20	10,660	-0.19%
2024/03/06	22	16.00	13	15.80	15.60	9	10,579	0.09%
2024/03/05	21.1	16.05	29	15.88	16.05	-7.9	10,524	-0.08%
2024/03/04	3.2	15.55	4	15.74	15.50	-0.8	10,356	-0.01%
2024/03/01	11	15.50	81	15.51	15.40	-70	10,307	-0.68%
2024/02/29	14	15.68	15	15.68	15.65	-1	10,277	-0.01%
2024/02/27	17	15.89	53	15.80	15.80	-36	10,237	-0.35%
2024/02/26	3.1	16.12	27	16.25	16.20	-23.9	10,170	-0.23%
2024/02/23	9	16.65	7	16.64	16.20	2	10,157	0.02%
2024/02/22	6.1	16.50	2	16.53	16.35	4.1	10,080	0.04%
2024/02/21	29.1	16.60	12	16.70	16.50	17.1	10,022	0.17%
2024/02/20	13.1	16.84	14.1	16.74	16.65	-1	9,965	-0.01%
2024/02/19	58.5	17.17	43	17.19	16.85	15.5	9,869	0.16%
2024/02/16	23	17.00	19.1	17.06	17.10	3.9	9,692	0.04%
2024/02/15	17	16.21	38	16.34	16.30	-21	9,410	-0.22%
2024/02/05	25	15.51	56	15.53	15.75	-31	9,238	-0.34%
2024/02/02	57	15.60	20.3	15.65	15.50	36.7	9,147	0.40%
2024/02/01	15.2	15.34	45	15.33	15.35	-29.8	9,110	-0.33%
2024/01/31	32.1	15.76	12.1	15.80	15.50	20	9,015	0.22%
2024/01/30	21	16.10	15	16.08	16.10	6	8,903	0.07%
2024/01/29	26	15.78	13.2	15.88	15.85	12.8	8,780	0.15%
2024/01/26	29	16.22	25	16.27	15.80	4	8,713	0.05%
2024/01/25	26	16.09	5	16.26	15.95	21	8,589	0.24%
2024/01/24	15.1	16.38	15.1	16.44	16.25	0	8,453	0.00%
2024/01/23	52.1	16.71	34	16.86	16.40	18.1	8,338	0.22%
2024/01/22	27.1	16.66	45	16.69	16.45	-17.9	8,093	-0.22%
2024/01/19	142	17.18	80.2	17.17	16.90	61.8	7,868	0.78%	大買/
2024/01/18	103.3	17.10	135.5	17.17	17.45	-32.2	7,224	-0.45%	大買/大賣/
2024/01/17	29.1	16.08	31	16.13	15.90	-1.9	6,305	-0.03%
2024/01/16	51	16.42	49	16.57	16.40	2	6,114	0.03%
2024/01/15	56	16.77	68.3	16.98	16.80	-12.3	5,822	-0.21%
2024/01/12	132	16.69	97.6	16.59	16.80	34.4	5,465	0.63%	大買/
2024/01/11	189.6	16.95	172.9	17.02	16.45	16.7	4,982	0.33%	大買/大賣/
2024/01/10	37	14.79	121.3	15.69	16.25	-84.3	3,206	-2.63%	大賣/
2024/01/09	58	14.89	76.4	14.94	14.80	-18.4	2,785	-0.66%
2024/01/08	9	14.19	9	14.22	14.15	0	2,602	0.00%
2024/01/05	9	14.17	8.2	14.28	14.15	0.9	2,603	0.03%
2024/01/04	11.1	14.24	13.3	14.35	14.15	-2.2	2,574	-0.09%
2024/01/03	15	13.32	16.4	13.44	13.75	-1.4	2,566	-0.05%
2024/01/02	1	13.50	0	0.00	13.40	1	2,594	0.04%
2023/12/29	4	13.34	5	13.39	13.40	-1	2,759	-0.04%
2023/12/28	4.2	13.43	0	0.00	13.40	4.2	2,821	0.15%
2023/12/27	3.1	13.45	35.4	13.47	13.55	-32.3	2,957	-1.09%
2023/12/26	27	13.44	1	13.45	13.40	26	3,005	0.87%
2023/12/25	11.2	13.15	0.1	13.35	13.15	11.2	3,068	0.36%
2023/12/22	5.1	13.40	0	0.00	13.25	5.1	3,109	0.16%
2023/12/21	1.5	13.37	0	0.00	13.30	1.5	3,140	0.05%
2023/12/19	11.1	13.25	9.1	13.30	13.30	2	3,325	0.06%
2023/12/18	0.3	13.61	2	13.50	13.45	-1.7	3,336	-0.05%
2023/12/15	0.1	13.70	0	0.00	13.65	0.1	3,401	0.00%
2023/12/14	1	13.85	2	13.90	13.70	-1	3,554	-0.03%
2023/12/13	0	0.00	3.4	13.66	13.55	-3.4	3,790	-0.09%
2023/12/12	14	13.54	5	13.71	13.70	9	3,975	0.23%
2023/12/11	16	13.95	10	13.85	13.80	6	4,219	0.14%
2023/12/08	1	13.75	1	13.80	13.80	0	4,394	0.00%
2023/12/07	2	13.80	0	0.00	13.65	2	4,921	0.04%
2023/12/06	2	13.80	0	0.00	13.75	2	4,977	0.04%
2023/12/05	2	13.80	0	0.00	13.85	2	4,991	0.04%
2023/12/04	1.3	14.03	0	0.00	14.00	1.3	5,037	0.03%
2023/12/01	1	13.85	1.1	13.95	13.90	-0.1	5,055	0.00%
2023/11/30	1.7	13.76	2.5	13.70	13.75	-0.8	5,063	-0.01%
2023/11/29	6.4	13.89	0	0.00	13.85	6.4	5,040	0.13%
2023/11/28	0.4	13.85	0.2	13.80	13.95	0.2	5,055	0.00%
2023/11/27	7.3	13.87	2	14.10	13.75	5.3	5,065	0.10%
2023/11/24	1	14.05	0.1	14.10	14.00	0.9	5,075	0.02%
2023/11/22	11.2	14.21	2	14.20	14.10	9.2	5,085	0.18%
2023/11/20	0	0.00	0	14.00	13.90	0	5,056	0.00%
2023/11/16	3	13.70	8	13.71	13.60	-5	5,154	-0.10%
2023/11/15	0	0.00	4	13.66	13.65	-4	5,166	-0.08%
2023/11/14	0	0.00	3	13.50	13.40	-3	5,191	-0.06%
2023/11/13	6	13.43	1	13.40	13.40	5	5,230	0.10%
2023/11/10	13.1	13.38	10	13.46	13.40	3.1	5,277	0.06%
2023/11/09	10.1	13.60	4	13.60	13.55	6.1	5,324	0.11%
2023/11/08	1	13.95	6	14.03	13.90	-5	5,343	-0.09%
2023/11/07	4	13.95	0	0.00	13.90	4	5,473	0.07%
2023/11/06	0	0.00	1	14.00	14.10	-1	5,703	-0.02%
2023/11/03	11	13.98	4	14.11	13.90	7	5,876	0.12%
2023/11/02	0	14.10	1	14.15	14.10	-1	5,977	-0.02%
2023/11/01	3	13.75	3.2	13.94	13.75	-0.2	5,987	0.00%
2023/10/31	2	13.85	3	13.98	13.80	-1	6,021	-0.02%
2023/10/30	4	13.93	5	14.05	13.95	-1	6,089	-0.02%
2023/10/27	6	13.99	1	14.05	13.95	5	6,108	0.08%
2023/10/26	5.1	14.08	2	14.10	14.10	3.1	6,188	0.05%
2023/10/25	1	14.15	1.3	14.37	14.45	-0.3	6,233	0.00%
2023/10/24	5	13.94	10	14.08	14.15	-5	6,379	-0.08%
2023/10/23	2	13.88	1	14.05	14.00	1	6,551	0.02%
2023/10/20	9	13.52	5	13.48	13.50	4	6,653	0.06%
2023/10/19	9.4	13.82	5	13.84	13.80	4.4	6,736	0.07%
2023/10/18	5	13.99	1	14.00	13.90	4	6,942	0.06%
2023/10/17	18	14.22	11	14.29	14.15	7	7,104	0.10%
2023/10/16	54.2	14.49	7	14.31	14.30	47.2	7,417	0.64%
2023/10/13	3	14.75	0.1	14.90	14.70	2.9	7,394	0.04%
2023/10/12	12	14.99	12	14.95	14.85	0	7,571	0.00%
2023/10/11	33	15.03	18	15.24	14.75	15	7,913	0.19%
2023/10/06	26	16.03	11	16.11	15.90	15	8,521	0.18%
2023/10/05	12.4	16.31	38	16.24	16.30	-25.6	9,007	-0.28%
2023/10/04	15	15.91	22	16.01	16.20	-7	9,543	-0.07%
2023/10/03	32	15.96	17	16.06	16.05	15	9,820	0.15%
2023/10/02	5	16.12	7.2	16.10	16.15	-2.2	9,763	-0.02%
2023/09/28	12	16.02	5	16.05	15.80	7	9,746	0.07%
2023/09/27	7	15.92	19.1	15.96	15.90	-12.1	9,694	-0.12%
2023/09/26	5	15.85	14.6	15.81	15.80	-9.6	9,679	-0.10%
2023/09/25	8.1	15.98	15.2	16.08	16.05	-7.1	9,699	-0.07%
2023/09/22	6.1	15.74	24.1	15.76	16.00	-18	9,645	-0.19%
2023/09/21	12	15.45	6.8	15.49	15.45	5.2	9,548	0.05%
2023/09/20	25	15.51	13.7	15.55	15.55	11.3	9,535	0.12%
2023/09/19	30.2	15.80	10.6	15.84	15.85	19.6	9,608	0.20%
2023/09/18	41.3	16.12	54.7	16.14	16.10	-13.4	9,959	-0.13%
2023/09/15	78	15.81	65.1	15.71	15.55	12.9	10,661	0.12%
2023/09/14	27.4	15.85	29.5	15.81	15.70	-2.1	10,989	-0.02%
2023/09/13	19	15.09	14.6	14.87	14.95	4.4	11,493	0.04%
2023/09/12	134.6	16.13	102	14.96	14.50	32.6	11,354	0.29%	大買/大賣/
2023/09/11	0	0.00	3.2	15.50	15.50	-3.2	10,920	-0.03%
2023/09/07	0.5	14.10	30	14.18	14.10	-29.5	10,884	-0.27%
2023/09/06	17	14.79	0	0.00	14.60	17	10,845	0.16%
2023/09/05	15	14.81	0	0.00	14.95	15	10,846	0.14%
2023/09/04	5	14.90	2	15.03	14.95	3	10,833	0.03%
2023/09/01	1	14.90	3	14.92	14.90	-2	10,824	-0.02%
2023/08/30	2.1	14.65	1	14.80	14.75	1.1	10,924	0.01%
2023/08/25	0	0.00	26	14.75	14.70	-26	10,884	-0.24%
2023/08/24	27	15.06	5	14.91	14.85	22	10,970	0.20%
2023/08/23	1	14.40	0	0.00	14.50	1	10,905	0.01%
2023/08/22	4.1	14.86	7	14.65	14.60	-2.9	10,845	-0.03%
2023/08/21	0	0.00	0.4	15.35	15.20	-0.4	10,781	0.00%
2023/08/18	2	15.15	2	15.28	15.10	0	10,763	0.00%
2023/08/17	6	15.45	2.5	15.50	15.45	3.5	10,708	0.03%
2023/08/16	10.2	15.15	8.5	15.17	15.10	1.7	10,657	0.02%
2023/08/15	9	15.44	2	15.25	15.45	7	10,600	0.07%
2023/08/14	4.1	14.80	8.5	14.94	14.85	-4.4	10,529	-0.04%
2023/08/11	19.1	15.16	26	15.23	15.30	-6.9	10,457	-0.07%
2023/08/10	17.3	14.51	12.1	14.54	14.70	5.2	10,312	0.05%
2023/08/09	19.8	15.11	0.2	15.15	15.10	19.6	10,074	0.19%
2023/08/08	7.1	16.97	6.6	16.84	16.75	0.5	9,895	0.00%
2023/08/07	1	16.45	0	0.00	16.50	1	9,784	0.01%
2023/08/04	0.1	16.15	0.1	16.25	16.25	0	9,731	0.00%
2023/08/02	12	16.40	6.1	16.31	16.15	6	9,702	0.06%
2023/08/01	1.1	16.75	3.6	16.69	16.65	-2.6	9,609	-0.03%
2023/07/31	1.1	16.82	12.5	16.94	16.65	-11.4	9,576	-0.12%
2023/07/28	8.1	16.97	17	16.90	16.95	-8.9	9,484	-0.09%
2023/07/27	23.6	17.21	9.7	16.86	17.20	13.9	9,398	0.15%
2023/07/26	32.6	16.70	22.5	16.50	16.45	10.1	9,213	0.11%
2023/07/25	0	0.00	15	17.49	17.65	-15	8,969	-0.17%
2023/07/24	12.5	17.66	89	17.36	17.25	-76.5	8,812	-0.87%
2023/07/21	36.2	17.94	75.5	18.08	17.70	-39.3	8,670	-0.45%
2023/07/20	52	19.24	19.6	19.30	18.90	32.5	8,434	0.38%
2023/07/19	52	19.12	47.4	19.05	19.20	4.6	8,219	0.06%
2023/07/18	10.1	18.90	24.2	18.72	18.20	-14.1	7,875	-0.18%
2023/07/17	6	19.07	5.2	18.98	18.95	0.8	7,689	0.01%
2023/07/14	46.9	19.11	75	18.80	18.75	-28.1	7,505	-0.37%
2023/07/13	115.2	19.69	141.1	19.71	19.15	-25.9	7,164	-0.36%	大買/大賣/
2023/07/12	89.2	18.24	60.2	18.38	18.90	29	6,415	0.45%
2023/07/11	77.2	17.49	46	17.78	17.70	31.2	5,935	0.53%
2023/07/10	13.3	17.31	21.6	16.92	17.50	-8.2	5,248	-0.16%
2023/07/07	3	15.88	3.2	15.83	15.95	-0.2	4,908	0.00%
2023/07/06	3	15.40	2.3	15.55	15.40	0.7	4,824	0.01%
2023/07/05	0.1	15.10	1	15.20	15.20	-1	4,789	-0.02%
2023/07/04	0.3	15.04	3	15.00	14.90	-2.8	4,762	-0.06%
2023/07/03	1.4	15.60	5	15.70	15.25	-3.7	4,747	-0.08%
2023/06/30	2.5	14.99	5.5	14.82	15.15	-3	4,708	-0.06%
2023/06/29	1	14.90	3	14.73	14.70	-2	4,689	-0.04%
2023/06/28	16.1	14.68	1.3	14.59	14.55	14.8	4,674	0.32%
2023/06/27	9.9	14.50	33.6	14.25	14.40	-23.7	4,644	-0.51%
2023/06/26	36.2	15.97	50	15.92	15.25	-13.8	4,497	-0.31%
2023/06/21	215.2	16.17	79.5	16.08	15.85	135.7	4,000	3.39%	大買/鉅額交易
2023/06/20	28	14.44	32.6	14.83	15.55	-4.6	3,047	-0.15%
2023/06/19	92.1	13.96	68.7	13.89	14.15	23.4	2,575	0.91%
2023/06/16	0	0.00	7.8	13.55	13.55	-7.8	1,831	-0.42%
2023/06/15	2	11.70	8.4	12.29	12.35	-6.4	1,761	-0.36%
2023/06/14	9.2	11.29	4	11.23	11.25	5.2	1,665	0.31%
2023/06/13	0.1	11.00	11.1	11.05	11.00	-11	1,634	-0.67%
2023/06/12	6	11.02	12	11.00	10.95	-6	1,616	-0.37%
2023/06/09	0.1	10.90	5	11.00	10.85	-4.9	1,595	-0.31%
2023/06/08	0.4	10.72	0	0.00	10.60	0.4	1,567	0.03%
2023/06/07	1	10.90	0.3	10.95	10.80	0.7	1,573	0.04%
2023/06/06	1.1	10.82	1.2	10.90	10.90	-0.1	1,579	-0.01%
2023/06/05	0.1	11.02	1.5	11.10	10.85	-1.4	1,580	-0.09%
2023/06/01	5	10.70	0	0.00	10.80	5	1,459	0.35%
2023/05/30	16	10.80	13	10.73	10.65	3	1,441	0.21%
2023/05/29	0	10.45	0	0.00	10.30	0	1,354	0.00%
2023/05/26	0.3	10.60	0	0.00	10.25	0.3	1,375	0.03%
2023/05/23	0	0.00	29	10.50	10.45	-29	1,436	-2.02%
2023/05/19	0	0.00	10	10.30	10.30	-10	1,518	-0.66%
2023/05/18	10.3	10.50	0	0.00	10.35	10.3	1,525	0.68%
2023/05/16	0	10.25	0	0.00	10.20	0	1,565	0.00%
2023/05/15	0.6	10.08	0	0.00	10.10	0.6	1,567	0.04%
2023/05/12	0.5	10.10	0.4	10.15	10.05	0.1	1,578	0.01%
2023/05/11	6.6	10.18	0	0.00	10.05	6.6	1,583	0.41%
2023/05/10	1.1	10.25	0.3	10.25	10.20	0.8	1,590	0.05%
2023/05/09	0.7	10.25	0	0.00	10.15	0.7	1,625	0.05%
2023/05/08	0.3	10.34	1	10.30	10.20	-0.7	1,652	-0.04%
2023/05/05	1	10.27	0	0.00	10.25	1	1,661	0.06%
2023/05/04	0.5	10.28	0	0.00	10.15	0.5	1,665	0.03%
2023/05/03	1.3	10.23	0	0.00	10.30	1.3	1,661	0.08%
2023/05/02	0	10.30	4	10.25	10.25	-4	1,668	-0.24%
2023/04/28	0.3	10.40	0	0.00	10.25	0.3	1,665	0.02%
2023/04/27	1.1	10.35	0	0.00	10.25	1.1	1,662	0.06%
2023/04/26	1.4	10.11	0	0.00	10.30	1.4	1,677	0.09%
2023/04/25	2.2	10.32	1	10.15	10.15	1.2	1,673	0.07%
2023/04/21	0	0.00	2	10.60	10.40	-2	1,637	-0.12%
2023/04/20	0	0.00	1	10.90	10.65	-1	1,608	-0.06%
2023/04/19	3.1	11.10	0	0.00	11.10	3.1	1,569	0.20%
2023/04/18	6.5	11.55	7	11.50	11.45	-0.5	1,532	-0.03%
2023/04/17	0	0.00	0.1	11.20	11.35	-0.1	1,495	-0.01%
2023/04/14	6	11.07	5	11.08	11.15	1	1,448	0.07%
2023/04/13	0.2	10.80	0	0.00	10.75	0.2	1,381	0.02%
2023/04/12	0	0.00	0.1	10.70	10.70	-0.1	1,354	0.00%
2023/04/11	2	10.70	0	0.00	10.70	2	1,348	0.15%
2023/04/10	0	0.00	2	10.45	10.55	-2	1,336	-0.15%
2023/04/07	1.2	10.84	1	10.75	10.70	0.2	1,316	0.01%
2023/04/06	2	10.75	6.2	10.80	10.80	-4.2	1,309	-0.32%
2023/03/31	0.1	10.65	0	0.00	10.65	0.1	1,303	0.01%
2023/03/30	4	10.70	0.2	10.60	10.55	3.9	1,277	0.30%
2023/03/29	0	10.50	5	10.40	10.45	-5	1,266	-0.39%
2023/03/28	2	10.70	4	10.45	10.40	-2	1,265	-0.16%
2023/03/27	4	10.66	4	10.65	10.65	0	1,253	0.00%
2023/03/24	4	10.56	2	10.55	10.60	2	1,246	0.16%
2023/03/23	0	0.00	5	10.45	10.45	-5	1,223	-0.41%
2023/03/22	4.1	10.73	8.2	10.89	10.60	-4.1	1,209	-0.34%
2023/03/21	4.2	10.56	2	10.60	10.60	2.2	1,145	0.19%
2023/03/20	0.2	10.15	0	0.00	10.00	0.2	1,074	0.01%
2023/03/16	0	9.93	0.2	10.00	9.96	-0.1	1,074	-0.01%
2023/03/15	3.2	9.98	0	0.00	9.96	3.2	1,071	0.30%
2023/03/14	0.1	9.99	0	0.00	10.00	0.1	1,073	0.01%
2023/03/13	0.9	10.07	0	0.00	10.00	0.9	1,082	0.08%
2023/03/10	0.4	10.16	15	10.10	10.15	-14.7	1,076	-1.36%
2023/03/09	1.3	10.32	1	10.40	10.20	0.3	1,066	0.03%
2023/03/08	0	0.00	0.3	10.40	10.40	-0.3	1,064	-0.03%
2023/03/07	0.1	10.25	2	10.30	10.35	-1.9	1,051	-0.18%
2023/03/06	0.1	10.40	3	10.35	10.25	-2.9	1,042	-0.28%
2023/03/03	0.2	10.25	0	0.00	10.25	0.2	1,034	0.01%
2023/03/02	1.2	10.16	0	0.00	10.15	1.2	1,020	0.12%
2023/03/01	0	10.21	0.8	10.40	10.15	-0.8	1,012	-0.08%
2023/02/24	0.1	10.35	0	0.00	10.45	0.1	994	0.01%
2023/02/23	0.2	10.30	0.1	10.30	10.30	0.1	964	0.01%
2023/02/22	0	10.30	0.4	10.34	10.30	-0.4	939	-0.04%
2023/02/21	3.3	10.15	0.2	10.25	10.05	3.1	891	0.34%
2023/02/20	4.3	10.20	1.1	10.25	10.20	3.2	868	0.37%
2023/02/17	30.3	10.02	1.1	10.10	9.99	29.2	841	3.47%
2023/02/16	0	9.92	1.1	9.91	9.91	-1.1	802	-0.14%
2023/02/15	2	9.74	0	0.00	9.85	2	795	0.25%
2023/02/14	2.8	9.69	3	9.67	9.78	-0.2	782	-0.03%
2023/02/13	0.1	9.49	0	0.00	9.46	0.1	738	0.01%
2023/02/10	0.3	9.51	1	9.45	9.57	-0.7	737	-0.10%
2023/02/09	1.6	9.52	0	0.00	9.52	1.6	724	0.23%
2023/02/08	1	9.65	1	9.56	9.63	0	719	0.00%
2023/02/07	2.1	9.64	0.4	9.70	9.67	1.7	705	0.24%
2023/02/06	0.2	9.41	0.1	9.59	9.52	0	676	0.00%
2023/02/03	0.2	9.26	0	0.00	9.25	0.2	636	0.03%
2023/02/02	1.2	9.13	0	0.00	9.18	1.2	624	0.19%
2023/01/31	1.2	9.08	1.2	9.12	9.07	0.1	624	0.01%
2023/01/30	1	8.91	0.1	8.95	8.89	0.9	616	0.15%
2023/01/17	0.1	8.78	0	0.00	8.71	0.1	613	0.01%
2023/01/16	4.3	8.73	2	8.78	8.70	2.3	625	0.36%
2023/01/13	3	8.87	3	8.94	8.85	0	604	0.00%
2023/01/12	0.3	9.01	3	8.97	8.94	-2.8	603	-0.46%
2023/01/11	0	0.00	0.4	9.05	8.99	-0.4	607	-0.07%
2023/01/10	1.1	8.99	0.6	9.04	8.97	0.5	612	0.08%
2023/01/09	0	8.99	0	0.00	8.99	0	618	0.01%
2023/01/06	0.1	8.94	0	0.00	8.92	0.1	626	0.02%
2023/01/05	1	8.91	1	8.96	8.91	0	644	0.00%
2023/01/04	0.1	8.94	0	0.00	8.89	0.1	653	0.02%
2023/01/03	0.6	8.85	0	0.00	8.81	0.6	662	0.09%
2022/12/30	0.2	8.88	0	0.00	8.81	0.2	666	0.03%
2022/12/29	4.9	8.81	1	8.85	8.82	3.9	677	0.57%
2022/12/28	0.4	8.97	0	0.00	8.88	0.4	688	0.06%
2022/12/27	1	8.99	0	0.00	8.99	1	694	0.14%
2022/12/26	0.5	9.06	0	9.10	8.99	0.5	704	0.07%
2022/12/23	3.2	9.02	1	9.07	9.05	2.2	716	0.31%
2022/12/22	1.1	8.85	1	8.90	8.84	0.1	716	0.01%
2022/12/20	1.7	8.81	1	8.85	8.71	0.7	744	0.10%
2022/12/19	1	8.81	2	8.83	8.81	-1	783	-0.12%
2022/12/16	3.7	8.94	1	8.99	8.90	2.7	788	0.34%
2022/12/15	0.1	9.06	1	9.09	9.06	-0.9	793	-0.11%
2022/12/14	0.3	9.11	0.4	9.09	9.08	-0.1	804	-0.01%
2022/12/13	0	9.01	0.2	9.06	8.96	-0.1	802	-0.02%
2022/12/12	0.4	8.99	0	0.00	8.98	0.4	810	0.04%
2022/12/09	1.1	9.00	0.4	9.04	8.95	0.6	809	0.08%
2022/12/08	0.2	9.11	0	0.00	8.96	0.2	814	0.03%
2022/12/07	0.3	9.05	0	0.00	9.00	0.3	821	0.04%
2022/12/06	0.5	9.23	0	0.00	9.13	0.5	816	0.06%
2022/12/05	0.1	9.38	0	0.00	9.36	0.1	834	0.01%
2022/12/02	1	9.25	1	9.26	9.25	0	826	0.00%
2022/12/01	0.2	9.21	0	0.00	9.18	0.2	832	0.02%
2022/11/30	0.2	9.19	0	0.00	9.11	0.2	841	0.02%
2022/11/29	0.2	9.04	0	0.00	9.05	0.2	875	0.02%
2022/11/28	1.3	8.99	0	0.00	8.98	1.3	907	0.14%
2022/11/25	1	9.10	1	9.19	9.10	0	957	-0.01%
2022/11/23	0.2	9.16	0	0.00	9.09	0.2	1,213	0.01%
2022/11/22	0	0.00	0	9.18	9.05	0	1,229	0.00%
2022/11/21	3	9.19	1	9.25	9.16	2	1,236	0.16%
2022/11/18	2	9.20	0	0.00	9.19	2	1,251	0.16%
2022/11/17	0.4	9.21	0	0.00	9.21	0.4	1,256	0.03%
2022/11/16	0.1	9.21	0	0.00	9.15	0.1	1,273	0.00%
2022/11/14	0.1	9.12	6	9.14	9.26	-5.9	1,339	-0.44%
2022/11/11	1	9.01	1	9.09	9.02	0	1,334	0.00%
2022/11/10	0.1	8.99	6	8.96	8.95	-5.9	1,346	-0.44%
2022/11/09	1.1	8.96	6.1	8.95	9.03	-5	1,364	-0.37%
2022/11/08	0	9.04	0	0.00	8.95	0	1,411	0.00%
2022/11/03	0.1	8.90	0	0.00	8.88	0.1	1,468	0.00%
2022/10/31	0.1	8.72	0	0.00	8.60	0.1	1,496	0.00%
2022/10/28	0.2	8.71	0	0.00	8.56	0.2	1,522	0.01%
2022/10/21	0.2	8.81	2	8.90	8.75	-1.8	1,552	-0.11%
2022/10/20	0.1	8.91	2	8.91	8.90	-1.9	1,568	-0.12%
2022/10/18	0.1	9.13	1.3	9.15	9.15	-1.2	1,590	-0.07%
2022/10/17	0	8.81	0	0.00	8.96	0	1,605	0.00%
2022/10/14	2	8.97	1	9.01	8.97	1	1,625	0.06%
2022/10/13	2.1	8.90	1.8	8.89	8.56	0.3	1,636	0.02%
2022/10/12	1.3	8.92	2	9.03	9.01	-0.7	1,631	-0.04%
2022/10/11	1.1	9.05	1	9.10	9.05	0.1	1,643	0.00%
2022/10/07	0	0.00	1.1	9.33	9.36	-1.1	1,643	-0.06%
2022/10/06	0.1	9.27	0	0.00	9.23	0.1	1,644	0.00%
2022/10/03	1.1	8.70	0	0.00	8.82	1.1	1,663	0.07%
2022/09/29	1.2	8.58	0	0.00	8.59	1.2	1,689	0.07%
2022/09/28	1.5	8.40	0	0.00	8.23	1.5	1,702	0.09%
2022/09/27	3.8	8.50	1	8.60	8.62	2.8	1,701	0.17%
2022/09/26	29.1	8.83	6	8.89	8.59	23.1	1,707	1.35%
2022/09/23	2.1	9.15	3	9.19	9.12	-0.9	1,703	-0.05%
2022/09/22	1.2	9.18	4	9.21	9.20	-2.8	1,732	-0.16%
2022/09/21	2.8	9.23	3	9.18	9.18	-0.2	1,732	-0.01%
2022/09/20	2.1	9.35	0	0.00	9.31	2.1	1,743	0.12%
2022/09/19	1.4	9.38	1	9.40	9.31	0.5	1,773	0.03%
2022/09/16	3.5	9.47	1	9.50	9.45	2.5	1,783	0.14%
2022/09/15	2.2	9.53	1	9.59	9.54	1.2	1,822	0.06%
2022/09/14	0.9	9.48	0.1	9.48	9.43	0.8	1,837	0.04%
2022/09/13	0.4	9.50	0	0.00	9.45	0.4	1,849	0.02%
2022/09/12	1.8	9.45	1	9.44	9.40	0.8	1,896	0.04%
2022/09/08	0.1	9.46	0	0.00	9.57	0.1	1,913	0.00%
2022/09/07	3	9.36	0	0.00	9.34	3	1,931	0.15%
2022/09/06	0.7	9.56	0	0.00	9.45	0.7	1,940	0.04%
2022/09/05	11.4	9.63	0	0.00	9.60	11.4	1,962	0.58%
2022/09/02	5.2	9.97	2	9.99	9.90	3.2	1,958	0.17%
2022/09/01	0.5	10.19	0	0.00	10.05	0.5	1,960	0.02%
2022/08/31	3.2	10.40	0	0.00	10.30	3.2	1,961	0.17%
2022/08/30	0.1	10.40	0	0.00	10.30	0.1	1,742	0.01%
2022/08/29	1.4	10.25	0	0.00	10.15	1.4	1,769	0.08%
2022/08/26	0.1	10.55	0	0.00	10.45	0.1	1,870	0.01%
2022/08/25	3.6	10.43	1	10.45	10.45	2.6	2,126	0.12%
2022/08/24	0.2	10.30	0	0.00	10.25	0.2	2,192	0.01%
2022/08/23	1.5	10.31	1	10.20	10.20	0.5	2,440	0.02%
2022/08/22	1.1	10.56	10	10.55	10.40	-8.9	2,496	-0.36%
2022/08/19	14	10.60	17.1	10.62	10.70	-3.1	2,648	-0.12%
2022/08/18	4	10.38	0	0.00	10.45	4	2,626	0.15%
2022/08/17	0.3	10.51	15	10.50	10.40	-14.8	2,661	-0.55%
2022/08/16	0.1	10.53	2	10.50	10.35	-1.9	2,798	-0.07%
2022/08/15	2	10.40	86	10.45	10.50	-84	3,127	-2.69%
2022/08/12	0.7	10.25	0	0.00	10.30	0.7	3,096	0.02%
2022/08/11	0	10.25	0	0.00	10.15	0	3,110	0.00%
2022/08/10	1.1	10.19	0.1	10.10	10.10	1	3,125	0.03%
2022/08/08	0.1	10.15	0	0.00	10.05	0.1	3,139	0.00%
2022/08/05	1	10.10	0	0.00	10.05	1	3,160	0.03%
2022/08/04	3.3	9.69	0	0.00	9.73	3.3	3,161	0.10%
2022/08/03	3.1	9.98	0	0.00	9.96	3.1	3,145	0.10%
2022/08/02	0.1	10.21	0	0.00	10.10	0.1	3,148	0.00%
2022/08/01	6	10.40	0	10.40	10.35	6	3,154	0.19%
2022/07/29	0.1	10.25	0	0.00	10.15	0.1	3,139	0.00%
2022/07/26	2	10.05	0	0.00	10.10	2	3,138	0.06%
2022/07/21	0	9.96	2.1	10.03	10.10	-2.1	3,151	-0.07%
2022/07/20	0.1	9.99	0	0.00	9.94	0.1	3,142	0.00%
2022/07/19	0.2	9.96	1	9.85	9.92	-0.8	3,151	-0.02%
2022/07/15	0.3	9.47	0	0.00	9.46	0.3	3,149	0.01%
2022/07/14	0.2	9.42	0	0.00	9.40	0.2	3,157	0.01%
2022/07/12	0.3	9.02	0	0.00	8.91	0.3	3,182	0.01%
2022/07/11	1.1	9.36	0	0.00	9.35	1.1	3,175	0.03%
2022/07/08	0.1	9.41	0	0.00	9.48	0.1	3,184	0.00%
2022/07/07	2.9	9.19	0	0.00	9.22	2.9	3,180	0.09%
2022/07/06	0.4	9.11	0	0.00	9.02	0.4	3,190	0.01%
2022/07/05	0.2	9.09	1	9.22	9.16	-0.8	3,185	-0.02%
2022/07/04	0.2	9.14	0	0.00	9.05	0.2	3,196	0.01%
2022/07/01	8	9.53	0	0.00	9.06	8	3,223	0.25%
2022/06/30	2.3	9.77	10	9.68	9.68	-7.7	3,217	-0.24%
2022/06/29	0.1	10.10	0	0.00	10.05	0.1	3,222	0.00%
2022/06/28	4.2	10.10	0	0.00	10.10	4.2	3,243	0.13%
2022/06/27	2.3	10.15	2	10.20	10.25	0.3	3,251	0.01%
2022/06/23	20.1	9.86	5	9.94	9.85	15.1	3,276	0.46%
2022/06/22	1.6	9.85	2	9.73	9.76	-0.4	3,260	-0.01%
2022/06/21	1.7	9.82	0	0.00	10.05	1.7	3,260	0.05%
2022/06/20	11.2	9.88	3	9.78	9.66	8.2	3,264	0.25%
2022/06/17	1.2	10.01	0	0.00	10.10	1.2	3,231	0.04%
2022/06/16	0	10.35	10	10.25	10.10	-10	3,230	-0.31%
2022/06/15	7.3	10.40	2	10.25	10.30	5.3	3,242	0.16%
2022/06/14	0.6	10.21	0	0.00	10.20	0.6	3,260	0.02%
2022/06/13	1.7	10.25	0	0.00	10.15	1.7	3,251	0.05%
2022/06/10	5.9	10.47	10	10.55	10.45	-4.1	3,247	-0.13%
2022/06/09	0.5	10.67	0	0.00	10.60	0.5	3,235	0.01%
2022/06/08	1.2	10.56	0	0.00	10.65	1.2	3,197	0.04%
2022/06/07	5.4	10.56	0	10.60	10.50	5.4	3,216	0.17%
2022/06/06	7.3	10.73	8	10.62	10.65	-0.7	3,230	-0.02%
2022/06/02	19	10.83	0	0.00	10.75	19	3,155	0.60%
2022/06/01	0.1	10.75	0	0.00	10.70	0.1	2,944	0.00%
2022/05/31	1	10.70	0	0.00	10.65	1	2,886	0.04%
2022/05/30	2.6	10.41	2	10.40	10.40	0.6	2,659	0.02%
2022/05/27	80.1	10.25	0	0.00	10.45	80.1	2,700	2.97%
2022/05/26	0.6	10.27	0	0.00	10.15	0.6	2,557	0.02%
2022/05/25	1.1	10.30	1	10.25	10.25	0.1	2,553	0.00%
2022/05/24	7.5	10.74	7	10.29	10.25	0.5	2,575	0.02%
2022/05/23	4.3	11.22	0	0.00	10.90	4.3	2,451	0.18%
2022/05/20	0.2	10.88	0	0.00	10.75	0.2	2,152	0.01%
2022/05/19	1.1	10.86	0	0.00	10.85	1.1	2,164	0.05%
2022/05/18	0	10.90	0	0.00	11.15	0	2,169	0.00%
2022/05/17	0.1	10.65	0	0.00	10.65	0.1	2,150	0.00%
2022/05/16	0	10.35	0	0.00	10.35	0	2,165	0.00%
2022/05/13	0	10.25	9	10.28	10.40	-9	2,197	-0.41%
2022/05/12	0.2	10.20	5	10.30	10.00	-4.8	2,207	-0.22%
2022/05/11	0.2	10.34	0	0.00	10.15	0.2	2,242	0.01%
2022/05/10	0.4	10.35	2	10.35	10.40	-1.6	2,291	-0.07%
2022/05/09	3.9	10.36	0	0.00	10.30	3.9	2,352	0.16%
2022/05/06	0.2	10.68	0	0.00	10.75	0.2	2,403	0.01%
2022/05/05	0.3	10.94	2	10.95	10.85	-1.7	2,445	-0.07%
2022/05/04	5.2	10.80	2	10.75	10.65	3.2	2,457	0.13%
2022/05/03	1.3	10.74	0	0.00	10.75	1.3	2,489	0.05%
2022/04/29	2.3	10.80	0	0.00	10.60	2.3	2,523	0.09%
2022/04/28	0.4	10.72	0	0.00	10.80	0.4	2,560	0.01%
2022/04/27	2.5	10.47	0	0.00	10.70	2.5	2,599	0.10%
2022/04/26	0.2	10.84	2	10.90	10.75	-1.8	2,597	-0.07%
2022/04/25	1.1	10.85	0	0.00	10.75	1.1	2,627	0.04%
2022/04/22	0.2	11.25	0	0.00	11.20	0.2	2,649	0.01%
2022/04/21	1.1	11.35	0	0.00	11.25	1.1	2,739	0.04%
2022/04/20	0.2	11.30	0	0.00	11.30	0.2	2,815	0.01%
2022/04/19	2.4	11.33	1	11.25	11.20	1.4	3,010	0.05%
2022/04/18	2.1	10.95	0.5	10.98	10.90	1.6	3,160	0.05%
2022/04/15	3.2	11.02	0	0.00	11.05	3.2	3,583	0.09%
2022/04/14	1.3	11.34	0	0.00	11.15	1.3	3,739	0.03%
2022/04/13	0.3	11.35	0	0.00	11.35	0.3	3,916	0.01%
2022/04/12	1	11.17	0	0.00	11.05	1	4,330	0.02%
2022/04/11	3.5	11.28	1	11.15	11.15	2.5	4,688	0.05%
2022/04/08	5.3	11.55	0.2	11.60	11.55	5.1	5,939	0.09%
2022/04/07	2.9	11.55	0.4	11.55	11.45	2.5	6,608	0.04%
2022/04/06	4.1	11.87	2.1	11.83	11.90	2	6,749	0.03%
2022/04/01	1.3	11.93	0	0.00	11.95	1.3	7,088	0.02%
2022/03/31	0.2	12.19	2	12.10	12.10	-1.8	7,157	-0.03%
2022/03/30	0.2	12.35	3	12.25	12.25	-2.8	7,207	-0.04%
2022/03/29	1.4	12.31	0	0.00	12.30	1.4	7,276	0.02%
2022/03/28	0	12.65	0	0.00	12.60	0	7,773	0.00%
2022/03/25	1.1	12.82	0	0.00	12.85	1.1	7,848	0.01%
2022/03/24	0	12.90	0	0.00	12.95	0	7,888	0.00%
2022/03/23	0.1	13.10	0	0.00	13.00	0.1	8,054	0.00%
2022/03/21	3.1	13.39	3	13.15	12.90	0.1	9,065	0.00%
2022/03/18	0	0.00	1	13.15	13.15	-1	10,021	-0.01%
2022/03/17	0	0.00	1	13.10	13.05	-1	10,283	-0.01%
2022/03/16	0.1	12.90	3.1	13.09	12.75	-3.1	10,964	-0.03%
2022/03/15	0	0.00	1	12.90	12.90	-1	11,145	-0.01%
2022/03/14	0.2	13.35	2	13.40	13.15	-1.8	11,143	-0.02%
2022/03/11	3.2	13.01	0	0.00	13.20	3.2	11,265	0.03%
2022/03/10	0	0.00	1	13.20	13.10	-1	11,290	-0.01%
2022/03/09	2.1	12.75	1	12.95	12.80	1.1	11,254	0.01%
2022/03/08	0.1	12.40	10.2	12.27	12.15	-10.1	11,217	-0.09%
2022/03/07	1.6	12.26	0	12.25	12.20	1.5	11,190	0.01%
2022/03/04	0.1	12.93	16	12.90	12.80	-15.9	11,281	-0.14%
2022/03/03	0.1	13.00	0	0.00	13.00	0.1	11,300	0.00%
2022/03/02	2.1	12.88	0	0.00	13.00	2.1	11,335	0.02%
2022/02/25	10.1	13.00	5	12.90	12.80	5.1	11,249	0.04%
2022/02/24	10.1	12.97	0	0.00	12.85	10.1	11,276	0.09%
2022/02/23	6	13.56	5	13.67	13.55	1	11,268	0.01%
2022/02/22	1.1	13.41	0	0.00	13.60	1.1	11,281	0.01%
2022/02/21	1	13.70	1	13.95	14.00	0	11,304	0.00%
2022/02/18	1	13.75	0	0.00	13.85	1	11,289	0.01%
2022/02/17	0	0.00	0.4	14.10	13.85	-0.4	11,282	0.00%
2022/02/16	2	14.20	4	14.16	14.10	-2	11,265	-0.02%
2022/02/15	0.4	14.20	14	14.17	13.90	-13.6	11,272	-0.12%
2022/02/14	2.1	14.00	26	13.91	13.90	-23.9	11,236	-0.21%
2022/02/11	2	14.30	4	14.50	14.30	-2	11,205	-0.02%
2022/02/10	8.1	14.22	5	14.38	14.20	3.1	11,154	0.03%
2022/02/09	1	14.15	4	14.14	14.30	-3	11,116	-0.03%
2022/02/08	5	13.88	2	13.93	14.00	3	11,059	0.03%
2022/02/07	0	13.10	0	0.00	13.45	0	11,009	0.00%
2022/01/26	6.1	12.78	1	12.70	12.70	5.1	10,980	0.05%
2022/01/25	0	13.00	2	13.15	12.75	-2	10,972	-0.02%
2022/01/24	1	12.80	0	0.00	13.15	1	10,947	0.01%
2022/01/21	2	13.38	1	13.35	13.25	1	10,923	0.01%
2022/01/19	3	13.60	0	0.00	13.60	3	10,860	0.03%
2022/01/18	1.1	13.73	0	0.00	13.75	1.1	10,828	0.01%
2022/01/17	2	13.40	2	13.40	13.65	0	10,791	0.00%
2022/01/14	11.1	13.23	14	13.25	13.35	-2.9	10,755	-0.03%
2022/01/13	6	13.82	47.2	13.81	13.70	-41.2	10,673	-0.39%
2022/01/12	37	14.29	2	14.00	14.00	35	10,594	0.33%
2022/01/11	20.1	14.18	39.8	13.97	14.15	-19.8	10,392	-0.19%
2022/01/10	49.8	14.95	51	14.79	14.40	-1.2	10,207	-0.01%
2022/01/07	14	14.72	4	14.55	14.55	10	9,773	0.10%
2022/01/06	57	15.22	57.2	15.34	15.15	-0.2	9,598	0.00%
2022/01/05	35.2	15.35	42	15.45	14.90	-6.8	9,413	-0.07%
2022/01/04	20	15.44	51	15.35	15.10	-31	8,986	-0.34%
2022/01/03	210	16.12	172	16.17	16.10	38	8,602	0.44%	大買/大賣/
2021/12/30	16	15.25	30.2	15.94	16.00	-14.2	7,340	-0.19%
2021/12/29	19	14.58	9	14.69	14.55	10	6,655	0.15%
2021/12/28	38	14.91	14	14.72	14.60	24	6,490	0.37%
2021/12/27	2	14.50	22	14.38	14.45	-20	6,159	-0.32%
2021/12/24	23	14.34	25	14.11	14.10	-2	6,077	-0.03%
2021/12/23	19	14.24	36	14.41	14.35	-17	6,005	-0.28%
2021/12/22	28	14.58	41	14.67	14.30	-13	5,924	-0.22%
2021/12/21	51.1	14.05	44	13.87	13.95	7.1	5,385	0.13%
2021/12/20	11.2	14.11	107	14.06	14.10	-95.9	5,307	-1.81%	大賣/
2021/12/17	35	14.09	28	14.08	14.00	7	5,250	0.13%
2021/12/16	120	14.79	48.3	14.83	14.85	71.7	5,064	1.42%	大買/
2021/12/15	79	14.58	126.3	14.69	14.60	-47.3	4,812	-0.98%	大賣/
2021/12/14	231.1	15.45	64.2	15.68	14.10	166.9	4,038	4.13%	大買/鉅額交易
2021/12/13	38	15.01	45	15.49	15.55	-7	3,048	-0.23%
2021/12/10	73	13.42	43.2	13.85	14.15	29.8	2,758	1.08%
2021/12/09	6	12.67	5	12.67	12.90	1	2,045	0.05%
2021/12/08	0	11.60	3	11.50	11.75	-3	1,838	-0.16%
2021/12/07	0	0.00	1	11.55	11.50	-1	1,810	-0.06%
2021/12/06	0	0.00	1	11.45	11.45	-1	1,682	-0.06%
2021/12/03	0	0.00	0	11.20	11.20	0	1,678	0.00%
2021/12/02	1	11.05	4	11.13	11.05	-3	1,683	-0.18%
2021/12/01	0	10.95	0	0.00	11.10	0	1,688	0.00%
2021/11/30	0.6	10.99	1.1	11.05	10.85	-0.5	1,681	-0.03%
2021/11/29	1.8	10.72	0	0.00	10.70	1.8	1,549	0.12%
2021/11/26	3.4	10.92	27	11.00	10.90	-23.6	1,524	-1.55%
2021/11/25	0.1	11.55	0	0.00	11.50	0.1	1,465	0.01%
2021/11/24	0	0.00	2	11.35	11.65	-2	1,453	-0.14%
2021/11/23	7.1	11.40	0	0.00	11.25	7.1	1,424	0.50%
2021/11/22	27	11.32	4	11.33	11.70	23	1,376	1.67%
2021/11/19	8.7	11.37	1	11.20	11.30	7.7	1,324	0.58%
2021/11/18	1	11.05	2	11.33	11.50	-1	1,294	-0.08%
2021/11/17	0.1	11.05	0	0.00	11.00	0.1	1,240	0.00%
2021/11/16	0.2	11.05	0	0.00	10.90	0.2	1,240	0.02%
2021/11/15	1.4	10.90	0	0.00	10.85	1.4	1,236	0.12%
2021/11/12	2.4	11.01	0	0.00	10.90	2.4	1,226	0.20%
2021/11/10	1.3	11.18	0	0.00	11.15	1.3	1,203	0.11%
2021/11/09	0.3	11.37	0	0.00	11.20	0.3	1,215	0.02%
2021/11/08	0	11.40	0	0.00	11.40	0	1,220	0.00%
2021/11/05	1.1	11.20	1	11.25	11.25	0.1	1,265	0.01%
2021/11/04	2	11.08	0	0.00	11.10	2	1,268	0.16%
2021/11/02	1.1	11.11	0	0.00	11.10	1.1	1,268	0.08%
2021/11/01	4	11.40	0	0.00	11.40	4	1,313	0.30%
2021/10/28	0.2	11.35	0	0.00	11.20	0.2	1,343	0.01%
2021/10/27	0	11.15	0.3	11.25	11.15	-0.3	1,329	-0.02%
2021/10/22	0.1	11.25	0	0.00	11.15	0.1	1,361	0.01%
2021/10/21	1.4	11.01	2	11.10	11.00	-0.6	1,366	-0.04%
2021/10/20	0.1	11.04	0	0.00	10.80	0.1	1,380	0.01%
2021/10/18	5	10.70	2	10.70	10.70	3	1,458	0.21%
2021/10/14	0.1	10.40	2	10.35	10.35	-1.9	1,569	-0.12%
2021/10/13	0.6	10.38	0	0.00	10.30	0.6	1,672	0.03%
2021/10/12	0.6	10.67	0	0.00	10.40	0.6	1,684	0.03%
2021/10/08	0	10.70	3	10.70	10.60	-3	1,688	-0.17%
2021/10/07	0.4	10.60	1	10.30	10.55	-0.6	1,713	-0.04%
2021/10/06	1.5	10.24	2	10.60	10.20	-0.5	1,745	-0.03%
2021/10/05	1.1	10.16	1	10.40	10.60	0.1	1,752	0.01%
2021/10/04	9.4	10.31	1	10.45	10.20	8.4	1,738	0.49%
2021/10/01	1.3	11.02	0	0.00	10.85	1.3	1,715	0.07%
2021/09/30	1.2	11.12	2	11.20	11.20	-0.8	1,703	-0.05%
2021/09/29	1.3	11.13	0	0.00	11.15	1.3	1,707	0.07%
2021/09/28	0.3	11.49	0	0.00	11.45	0.3	1,721	0.02%
2021/09/27	0	0.00	3	11.60	11.60	-3	1,732	-0.17%
2021/09/24	0.3	11.45	0.3	11.50	11.30	-0.1	1,723	0.00%
2021/09/23	0.3	11.31	2	11.30	11.20	-1.8	1,727	-0.10%
2021/09/22	3.3	11.12	0	0.00	11.20	3.3	1,739	0.19%
2021/09/17	0.1	11.50	0	0.00	11.50	0.1	1,796	0.00%
2021/09/16	3.5	11.18	0	0.00	11.15	3.5	1,808	0.20%
2021/09/14	0.1	11.37	0	0.00	11.35	0.1	1,824	0.01%
2021/09/13	0.1	11.30	0	0.00	11.25	0.1	1,832	0.00%
2021/09/09	1.1	11.02	0	0.00	11.20	1.1	1,861	0.06%
2021/09/08	0.7	11.29	0.5	11.20	10.85	0.2	1,860	0.01%
2021/09/07	0	0.00	2	11.35	11.35	-2	1,830	-0.11%
2021/09/02	0.2	11.80	0	0.00	11.75	0.2	1,823	0.01%
2021/09/01	0	0.00	10	12.00	12.00	-10	1,827	-0.55%
2021/08/31	0.1	11.90	4	11.80	11.90	-3.9	1,861	-0.21%
2021/08/30	0.1	11.85	0	0.00	11.85	0.1	1,869	0.00%
2021/08/27	0	12.00	0	0.00	12.00	0	1,870	0.00%
2021/08/25	0	11.85	2	12.15	12.15	-2	1,883	-0.11%
2021/08/24	0	11.90	0	0.00	11.75	0	1,895	0.00%
2021/08/20	1.2	11.49	0	0.00	11.50	1.2	1,928	0.06%
2021/08/19	10.1	11.90	0	0.00	11.40	10.1	1,928	0.52%
2021/08/18	1.2	11.46	0	0.00	12.00	1.2	1,917	0.06%
2021/08/17	2	11.90	1	11.90	11.60	1	1,937	0.05%
2021/08/16	3	11.97	0.1	11.90	11.90	2.9	1,948	0.15%
2021/08/12	2	12.60	0	0.00	12.65	2	1,974	0.10%
2021/08/11	1.5	12.92	25	12.37	12.50	-23.5	1,996	-1.18%
2021/08/10	1	13.15	0	0.00	13.15	1	1,991	0.05%
2021/08/09	1	13.45	0	0.00	13.30	1	2,041	0.05%
2021/08/06	0.1	13.45	0	0.00	13.35	0.1	2,058	0.01%
2021/08/05	8	13.63	1	13.70	13.55	7	2,111	0.33%
2021/08/04	1	14.15	4	13.96	14.10	-3	2,129	-0.14%
2021/08/03	5	13.53	0	0.00	13.50	5	2,160	0.23%
2021/08/02	0	0.00	4	13.55	13.55	-4	2,198	-0.18%
2021/07/30	0.5	13.57	4	13.50	13.30	-3.5	2,233	-0.16%
2021/07/29	2.4	13.44	0.1	13.55	13.40	2.3	2,286	0.10%
2021/07/27	10	14.05	0	0.00	13.55	10	2,436	0.41%
2021/07/26	11	14.01	0	0.00	14.05	11	2,533	0.43%
2021/07/22	0.1	13.80	2	13.80	13.80	-1.9	2,696	-0.07%
2021/07/21	1.2	13.12	1	13.30	13.15	0.2	2,834	0.01%
2021/07/20	6.2	13.62	35	13.97	13.45	-28.8	3,015	-0.96%
2021/07/19	4	14.39	6	14.11	14.25	-2	3,107	-0.06%
2021/07/16	3	13.70	0	0.00	13.60	3	3,274	0.09%
2021/07/14	3	13.36	2	13.40	13.25	1	3,524	0.03%
2021/07/13	0	0.00	5	13.85	13.70	-5	3,579	-0.14%
2021/07/12	0	0.00	2	13.35	13.55	-2	3,608	-0.06%
2021/07/08	0	0.00	1	13.60	13.40	-1	3,902	-0.03%
2021/07/07	0.1	13.38	0	0.00	13.25	0.1	3,992	0.00%
2021/07/06	5	13.54	0	0.00	13.50	5	4,159	0.12%
2021/07/05	0	0.00	7	13.91	13.75	-7	4,274	-0.16%
2021/07/02	0	0.00	1	13.45	13.35	-1	4,318	-0.02%
2021/06/30	2	13.70	0	0.00	13.50	2	4,552	0.04%
2021/06/29	7	13.52	2	13.48	13.40	5	4,776	0.10%
2021/06/28	9	13.67	6	14.40	13.75	3	5,029	0.06%
2021/06/25	0	0.00	1	14.00	14.15	-1	5,310	-0.02%
2021/06/23	0	0.00	1	13.70	13.55	-1	5,450	-0.02%
2021/06/22	0	0.00	2	13.23	13.15	-2	5,483	-0.04%
2021/06/21	1	13.30	3	13.40	13.25	-2	5,511	-0.04%
2021/06/18	1.1	13.86	0	0.00	13.65	1.1	5,603	0.02%
2021/06/17	1	13.90	0	0.00	14.00	1	5,734	0.02%
2021/06/16	1	13.65	0	0.00	13.55	1	6,069	0.02%
2021/06/15	1	13.95	0	0.00	13.85	1	6,337	0.02%
2021/06/11	1	13.75	0	0.00	13.85	1	6,345	0.02%
2021/06/10	3	13.68	1	13.70	13.65	2	6,348	0.03%
2021/06/08	0	0.00	1	14.10	13.95	-1	6,375	-0.02%
2021/06/04	2	14.08	3	13.95	13.95	-1	6,357	-0.02%
2021/06/03	0	0.00	4	14.21	14.15	-4	6,361	-0.06%
2021/06/01	1	14.40	1	14.30	14.30	0	6,363	0.00%
2021/05/31	1	13.65	0	0.00	13.80	1	6,353	0.02%
2021/05/28	1	13.70	0	0.00	13.65	1	6,333	0.02%
2021/05/27	1	13.50	1	13.35	13.35	0	6,351	0.00%
2021/05/25	0	0.00	1	13.50	13.40	-1	6,403	-0.02%
2021/05/24	1	13.20	1	12.80	13.20	0	6,427	0.00%
2021/05/21	1	12.60	2	12.70	12.85	-1	6,448	-0.02%
2021/05/20	2	12.58	0	0.00	12.50	2	6,484	0.03%
2021/05/19	1	12.30	12	12.63	12.85	-11	6,491	-0.17%
2021/05/18	12.2	12.18	0	0.00	12.30	12.2	6,486	0.19%
2021/05/17	5	11.70	1	11.20	11.20	4	6,454	0.06%
2021/05/14	12	12.55	3	12.83	12.40	9	6,392	0.14%
2021/05/13	7	12.02	20	12.28	12.45	-13	6,367	-0.20%
2021/05/12	19	13.26	8	12.65	12.70	11	6,401	0.17%
2021/05/11	16	14.23	1	14.05	14.05	15	6,343	0.24%
2021/05/10	0	0.00	2	15.55	15.60	-2	6,320	-0.03%
2021/05/07	3	14.70	11	14.83	14.90	-8	6,300	-0.13%
2021/05/06	19	14.60	0	0.00	14.35	19	6,262	0.30%
2021/05/05	16	14.86	3	15.02	14.55	13	6,200	0.21%
2021/05/04	3	15.30	3	15.08	14.80	0	6,154	0.00%
2021/05/03	18	16.03	25	16.23	15.85	-7	6,039	-0.12%
2021/04/29	3	17.25	10	17.50	17.05	-7	5,940	-0.12%
2021/04/28	12	17.86	0	0.00	17.75	12	5,858	0.20%
2021/04/27	1	17.95	9	17.68	17.70	-8	5,780	-0.14%
2021/04/26	9	18.43	6	18.33	18.25	3	5,597	0.05%
2021/04/23	3	18.10	3	18.00	18.00	0	5,401	0.00%
2021/04/22	55.1	17.89	25	17.71	17.00	30.1	5,269	0.57%
2021/04/21	15	18.18	3	17.97	18.35	12	5,031	0.24%
2021/04/20	1	17.55	1	17.45	17.40	0	4,900	0.00%
2021/04/19	2	17.45	0	0.00	17.25	2	4,883	0.04%
2021/04/16	2	17.45	10	17.46	17.40	-8	4,822	-0.17%
2021/04/15	20	17.30	12	17.54	17.45	8	4,768	0.17%
2021/04/14	6	16.47	27.3	16.65	16.75	-21.3	4,583	-0.46%
2021/04/13	3	17.38	0.1	17.60	16.90	2.9	4,557	0.06%
2021/04/12	10.1	17.73	45	17.94	17.70	-34.9	4,493	-0.78%
2021/04/09	4	17.58	8	17.47	17.35	-4	4,339	-0.09%
2021/04/08	8	17.30	2	17.25	17.30	6	4,247	0.14%
2021/04/07	2	17.30	4	17.29	17.35	-2	4,208	-0.05%
2021/04/06	5	17.08	9	17.44	16.85	-4	4,178	-0.10%
2021/04/01	19	17.43	6	17.66	17.00	13	4,311	0.30%
2021/03/31	24.3	16.85	22	16.88	16.85	2.3	4,099	0.06%
2021/03/30	38	16.12	19	16.17	16.10	19	3,892	0.49%
2021/03/29	6	15.42	26	15.59	15.40	-20	3,593	-0.56%
2021/03/26	2	14.83	0	0.00	14.80	2	3,579	0.06%
2021/03/25	5	14.71	1	15.00	14.55	4	3,595	0.11%
2021/03/23	6	15.10	12	15.11	15.10	-6	3,541	-0.17%
2021/03/22	8	15.28	8	15.46	15.55	0	3,447	0.00%
2021/03/19	23	15.17	19	15.44	15.00	4	3,346	0.12%
2021/03/18	26	14.43	1.5	14.54	15.30	24.6	3,049	0.81%
2021/03/17	1.1	14.00	2	14.15	13.95	-0.9	2,838	-0.03%
2021/03/16	4	14.04	1	14.15	14.05	3	2,875	0.10%
2021/03/15	3	14.22	0	0.00	14.20	3	2,941	0.10%
2021/03/12	0	13.85	0	0.00	14.00	0	2,967	0.00%
2021/03/11	0	0.00	1	14.10	14.05	-1	3,131	-0.03%
2021/03/04	0	0.00	0	13.90	13.95	0	3,922	0.00%
2021/03/03	0	0.00	0.1	13.85	14.10	-0.1	3,955	0.00%
2021/02/26	0	0.00	1	13.95	14.20	-1	3,976	-0.03%
2021/02/24	20	14.35	0	0.00	13.95	20	4,016	0.50%
2021/02/22	1	14.00	0	13.80	14.05	1	4,684	0.02%
2021/02/19	8	13.55	8	13.50	13.50	0	4,625	0.00%
2021/02/18	0	0.00	3	13.32	13.45	-3	4,610	-0.07%
2021/02/05	0	0.00	6	12.73	12.60	-6	4,589	-0.13%
2021/02/04	1	12.85	0	0.00	12.70	1	4,590	0.02%
2021/02/03	3	13.17	1	13.05	13.00	2	4,579	0.04%
2021/02/02	5	12.80	6	12.62	12.50	-1	4,487	-0.02%
2021/02/01	7	12.65	7	12.61	12.75	0	4,465	0.00%
2021/01/29	7	12.49	2	12.60	12.25	5	4,401	0.11%
2021/01/28	1	12.40	1	12.45	12.30	0	4,375	0.00%
2021/01/27	1	12.50	1	12.65	12.50	0	4,368	0.00%
2021/01/26	1	12.60	1	12.80	12.50	0	4,367	0.00%
2021/01/22	0	12.30	0	0.00	12.65	0	4,354	0.00%
2021/01/21	1.5	12.70	1	12.85	12.40	0.5	4,341	0.01%
2021/01/20	2.5	12.61	0	0.00	12.50	2.5	4,325	0.06%
2021/01/19	1	13.35	1	13.50	13.20	0	4,281	0.00%
2021/01/15	1	13.50	0	0.00	13.55	1	4,250	0.02%
2021/01/13	1	14.35	2	13.60	14.00	-1	4,188	-0.02%
2021/01/12	1	13.40	0	0.00	13.30	1	4,103	0.02%
2021/01/11	0	0.00	1	13.95	13.80	-1	4,076	-0.02%
2021/01/08	0	0.00	7	13.65	13.60	-7	4,066	-0.17%
2021/01/06	5.1	13.96	2	14.40	13.80	3.1	4,117	0.07%
2020/12/31	0	0.00	2	14.00	14.10	-2	3,966	-0.05%
2020/12/30	0	0.00	2	14.30	14.25	-2	3,931	-0.05%
2020/12/29	0	0.00	6	14.52	14.50	-6	3,900	-0.15%
2020/12/28	13	14.88	22	14.48	14.85	-9	3,815	-0.24%
2020/12/25	11	13.98	13.1	14.20	14.10	-2.1	3,536	-0.06%
2020/12/24	11	14.08	10	14.35	14.05	1	3,515	0.03%
2020/12/23	1	14.20	2	14.18	14.15	-1	3,468	-0.03%
2020/12/22	14	14.00	12	14.25	13.80	2	3,450	0.06%
2020/12/21	0	0.00	2	13.55	13.60	-2	3,323	-0.06%
2020/12/18	0	0.00	1	13.80	13.70	-1	3,302	-0.03%
2020/12/17	0	0.00	10	13.85	13.85	-10	3,288	-0.30%
2020/12/16	0	0.00	1	13.90	13.80	-1	3,303	-0.03%
2020/12/15	2	13.70	0	0.00	13.65	2	3,289	0.06%
2020/12/14	0	0.00	1	13.90	14.15	-1	3,262	-0.03%
2020/12/11	2	13.75	3	13.60	13.60	-1	3,222	-0.03%
2020/12/10	21.3	13.99	4	14.14	13.95	17.2	3,164	0.54%
2020/12/09	11	14.16	13	14.12	14.10	-2	3,119	-0.06%
2020/12/08	1	14.05	5	13.85	13.85	-4	3,059	-0.13%
2020/12/07	11	14.44	4	15.00	14.25	7	3,048	0.23%
2020/12/04	10	14.30	27.2	14.35	14.50	-17.2	2,894	-0.59%
2020/12/03	1	13.65	3	13.75	13.65	-2	2,678	-0.08%
2020/12/02	6	13.87	60	13.90	13.90	-54	2,725	-1.98%
2020/12/01	14.1	14.01	14	14.08	14.30	0.1	2,750	0.00%
2020/11/30	44	13.58	6	13.64	13.70	38	2,681	1.42%
2020/11/27	1	12.93	1	12.90	12.95	0	2,474	0.00%
2020/11/26	0	0.00	1	12.90	12.70	-1	2,480	-0.04%
2020/11/25	0	0.00	3	12.65	12.55	-3	2,452	-0.12%
2020/11/24	1	12.55	1	12.95	12.50	0	2,414	0.00%
2020/11/20	89.1	12.67	82	12.78	12.65	7.1	2,329	0.30%
2020/11/19	2	12.85	6	12.88	12.90	-4	1,896	-0.21%
2020/11/18	0	0.00	0.1	11.65	11.75	-0.1	1,573	-0.01%
2020/11/12	0.1	11.35	0	0.00	11.40	0.1	1,595	0.00%
2020/11/09	0.1	11.40	0	0.00	11.25	0.1	1,624	0.01%
2020/11/05	0.1	11.60	0	0.00	11.10	0.1	1,645	0.01%
2020/11/03	0	0.00	10	11.15	11.15	-10	1,671	-0.60%
2020/11/02	0.2	11.28	0	0.00	10.85	0.2	1,683	0.01%
2020/10/30	0.1	11.05	1	11.10	11.05	-1	1,682	-0.06%
2020/10/29	0	11.45	0	0.00	11.25	0	1,687	0.00%
2020/10/28	0	0.00	9	11.60	11.45	-9	1,721	-0.52%
2020/10/27	0	11.55	40	11.56	11.55	-40	1,813	-2.20%
2020/10/23	0.1	11.85	0	0.00	11.70	0.1	1,817	0.00%
2020/10/22	0.1	11.75	0	0.00	11.65	0.1	1,837	0.01%
2020/10/19	0.1	11.70	0	0.00	11.80	0.1	1,858	0.00%
2020/10/13	0.3	11.40	0	0.00	11.30	0.3	1,825	0.02%
2020/10/12	0.6	11.20	0	0.00	11.15	0.6	1,826	0.03%
2020/10/07	0.2	11.30	0	0.00	11.25	0.2	1,861	0.01%
2020/10/06	0.4	11.45	5	11.30	11.25	-4.6	1,890	-0.24%
2020/10/05	0.1	11.40	0	0.00	11.10	0.1	1,926	0.01%
2020/09/30	0.3	11.30	20	10.98	10.95	-19.7	1,991	-0.99%
2020/09/29	0.2	11.40	0	0.00	11.00	0.2	2,252	0.01%
2020/09/28	5.1	11.16	0	0.00	11.15	5.1	2,341	0.22%
2020/09/25	1	10.90	0	0.00	10.65	1	2,363	0.04%
2020/09/24	0.2	11.50	0	0.00	11.20	0.2	2,353	0.01%
2020/09/23	4	11.50	0	0.00	11.50	4	2,355	0.17%
2020/09/22	2.1	11.81	0	0.00	11.75	2.1	2,363	0.09%
2020/09/21	4	12.10	0	0.00	12.00	4	2,356	0.17%
2020/09/18	2	11.95	0	0.00	11.95	2	2,341	0.09%
2020/09/17	2	11.90	0	0.00	11.95	2	2,337	0.09%
2020/09/15	5	11.84	0	0.00	11.80	5	2,358	0.21%
2020/09/07	82	12.33	2	12.35	12.15	80	2,355	3.40%
2020/09/03	0	0.00	8	11.99	11.85	-8	2,171	-0.37%
2020/08/28	2	11.00	0	0.00	10.90	2	2,094	0.10%
2020/08/24	1	10.60	0	0.00	10.60	1	2,117	0.05%
2020/08/20	1	10.40	0	0.00	10.40	1	2,123	0.05%
2020/08/18	0	0.00	2	11.50	11.55	-2	2,069	-0.10%
2020/08/07	1	11.40	0	0.00	11.45	1	2,047	0.05%
2020/08/04	3	11.83	0	0.00	11.80	3	2,050	0.15%
2020/08/03	0	0.00	1	11.85	11.80	-1	2,056	-0.05%
2020/07/31	0	0.00	8	11.91	12.00	-8	2,039	-0.39%
2020/07/29	0	0.00	1	11.00	10.90	-1	1,951	-0.05%
2020/07/28	1	10.80	0	0.00	10.75	1	1,958	0.05%
2020/07/27	0	0.00	1	11.25	11.20	-1	1,951	-0.05%
2020/07/22	0	0.00	1	12.00	11.65	-1	2,039	-0.05%
2020/07/17	0	0.00	1	11.85	11.55	-1	2,006	-0.05%
2020/07/13	1	11.95	0	0.00	12.20	1	2,016	0.05%
2020/07/09	3	12.27	2	12.25	12.25	1	1,988	0.05%
2020/07/08	9	12.89	3	12.85	12.65	6	1,940	0.31%
2020/07/07	1	12.00	5	11.95	12.00	-4	1,684	-0.24%
2020/07/06	0	0.00	4	11.35	11.25	-4	1,610	-0.25%
2020/07/02	0	0.00	2	10.95	11.05	-2	1,581	-0.13%
2020/06/22	0	0.00	4	11.10	11.25	-4	1,665	-0.24%
2020/06/19	4	11.00	0	0.00	11.05	4	1,653	0.24%
2020/06/18	1	10.80	0	0.00	10.95	1	1,633	0.06%
2020/06/11	0	0.00	0.1	11.95	10.85	-0.1	1,733	-0.01%
2020/06/10	1	11.20	0	0.00	11.25	1	1,732	0.06%
2020/06/09	1	11.25	0	0.00	11.10	1	1,772	0.06%
2020/06/08	3	11.40	0	0.00	11.35	3	1,807	0.17%
2020/06/05	2	11.55	0	0.00	11.55	2	1,780	0.11%
2020/06/03	2	10.78	0	0.00	10.75	2	1,725	0.12%
2020/06/01	0.1	10.45	0	0.00	10.45	0.1	1,891	0.01%
2020/05/27	0	0.00	2	10.35	10.35	-2	1,875	-0.11%
2020/05/19	0	0.00	2	10.35	10.45	-2	1,891	-0.11%
2020/05/18	2	10.35	0	0.00	10.35	2	1,889	0.11%
2020/05/07	0	0.00	4	11.68	11.60	-4	1,826	-0.22%
2020/04/30	0	0.00	15	11.70	11.75	-15	1,808	-0.83%
2020/04/29	15	11.75	0	0.00	11.60	15	1,812	0.83%
2020/04/28	5	11.75	0	0.00	11.85	5	1,781	0.28%
2020/04/27	0	0.00	1	11.30	11.45	-1	1,758	-0.06%
2020/04/21	4	11.25	6	11.43	10.85	-2	1,784	-0.11%
2020/04/17	2	11.45	0	0.00	11.30	2	1,833	0.11%
2020/04/14	0	0.00	2	10.80	10.80	-2	1,811	-0.11%
2020/04/13	4	10.60	2	10.45	10.45	2	1,826	0.11%
2020/04/08	1	10.30	4	10.29	10.30	-3	2,025	-0.15%
2020/04/07	3	10.22	1	10.15	10.15	2	2,007	0.10%
2020/04/06	1	10.00	1	9.92	10.00	0	1,996	0.00%
2020/04/01	6	9.95	7	9.71	9.84	-1	1,973	-0.05%
2020/03/31	2	9.32	0	0.00	9.28	2	1,908	0.10%
2020/03/27	0	0.00	2	9.33	9.25	-2	1,890	-0.11%
2020/03/25	0	0.00	15	8.47	8.39	-15	1,857	-0.81%
2020/03/24	1	7.94	0	0.00	7.96	1	1,864	0.05%
2020/03/23	4	7.48	0	0.00	7.45	4	1,895	0.21%
2020/03/20	19	8.02	0	0.00	7.93	19	1,909	1.00%
2020/03/18	0	0.00	3	9.03	8.51	-3	1,893	-0.16%
2020/03/13	1	10.45	0	0.00	10.50	1	1,807	0.06%
2020/03/12	1	11.60	0	0.00	11.60	1	1,760	0.06%
2020/03/10	0	0.00	5	12.60	13.15	-5	1,731	-0.29%
2020/03/05	5	13.95	0	0.00	13.95	5	1,566	0.32%
2020/02/27	31	13.20	0	0.00	13.15	31	1,444	2.15%
2020/02/24	0	0.00	10	13.78	13.80	-10	1,438	-0.70%
2020/02/21	0	0.00	12	13.98	14.00	-12	1,446	-0.83%
2020/02/13	0	0.00	18	14.11	14.05	-18	1,482	-1.21%
2020/02/11	0	0.00	10	14.20	14.15	-10	1,484	-0.67%
2020/02/10	1	13.90	0	0.00	13.90	1	1,479	0.07%
2020/02/07	1	14.15	0	0.00	14.15	1	1,474	0.07%
2020/02/03	2	13.65	0	0.00	13.70	2	1,471	0.14%
2020/01/31	1	14.60	0	0.00	14.60	1	1,451	0.07%
2020/01/30	5	14.85	0	0.00	14.85	5	1,448	0.35%
2020/01/16	0	0.00	22	16.85	16.85	-22	1,412	-1.56%
2020/01/15	0	0.00	11	16.87	16.90	-11	1,402	-0.78%
2020/01/08	0	0.00	4	15.85	15.85	-4	1,288	-0.31%
2020/01/03	0	0.00	1	16.30	16.65	-1	1,230	-0.08%
2020/01/02	0	0.00	4	16.08	16.50	-4	1,195	-0.33%
2019/12/27	0	0.00	3	15.15	15.15	-3	1,217	-0.25%
2019/12/25	1	15.10	0	0.00	15.10	1	1,240	0.08%
2019/12/23	1	15.15	0	0.00	15.15	1	1,253	0.08%
2019/12/19	22	15.70	0	0.00	15.70	22	1,270	1.73%
2019/12/18	5	15.60	0	0.00	15.65	5	1,299	0.38%
2019/12/17	14	15.35	0	0.00	15.35	14	1,263	1.11%
2019/12/13	2	14.45	2	14.45	14.45	0	1,184	0.00%
2019/12/09	2	15.10	0	0.00	15.00	2	1,145	0.17%
2019/12/05	3	15.15	0	0.00	15.10	3	1,144	0.26%
2019/11/13	10	15.00	0	0.00	15.00	10	1,173	0.85%
2019/11/07	3	16.30	0	0.00	16.30	3	1,135	0.26%
2019/11/06	0	0.00	1	16.75	16.55	-1	1,130	-0.09%
2019/11/05	1	16.75	0	0.00	16.80	1	1,135	0.09%
2019/10/31	22	16.70	0	0.00	16.60	22	1,182	1.86%
2019/10/21	0	0.00	2	17.75	17.65	-2	1,199	-0.17%
2019/10/18	1	17.55	0	0.00	17.55	1	1,205	0.08%
2019/10/17	3	17.62	0	0.00	17.60	3	1,217	0.25%
2019/10/16	1	17.80	0	0.00	17.60	1	1,228	0.08%
2019/10/15	1	17.65	0	0.00	17.70	1	1,234	0.08%
2019/10/14	1	17.75	0	0.00	17.65	1	1,231	0.08%
2019/10/09	3	17.60	0	0.00	17.65	3	1,241	0.24%
2019/10/08	2	18.10	0	0.00	17.80	2	1,239	0.16%
2019/10/04	21	18.86	2	19.00	18.65	19	1,205	1.58%
2019/10/03	2	18.05	0	0.00	18.60	2	1,118	0.18%
2019/09/24	1	18.25	0	0.00	18.30	1	1,206	0.08%
2019/09/23	0	0.00	10	17.65	18.20	-10	1,185	-0.84%
2019/09/20	10	17.55	0	0.00	17.40	10	1,136	0.88%
2019/08/26	0	0.00	4	17.00	17.00	-4	1,249	-0.32%
2019/08/21	7	17.44	5	17.40	17.35	2	1,297	0.15%
2019/08/20	7	17.38	8	17.35	17.35	-1	1,303	-0.08%
2019/08/16	2	17.15	0	0.00	17.30	2	1,328	0.15%
2019/08/13	3	17.00	1	16.60	17.05	2	1,349	0.15%
2019/08/12	0	0.00	50	16.30	16.45	-50	1,350	-3.70%
2019/08/08	6	16.35	5	16.25	16.45	1	1,358	0.07%
2019/08/07	2	16.30	0	0.00	16.25	2	1,368	0.15%
2019/08/06	6	15.75	5	16.20	16.20	1	1,392	0.07%
2019/08/05	7	16.67	5	16.78	16.55	2	1,404	0.14%
2019/08/02	1	17.40	0	0.00	17.30	1	1,409	0.07%
2019/07/30	1	18.20	0	0.00	18.15	1	1,432	0.07%
2019/07/22	0	0.00	1	17.90	17.80	-1	1,642	-0.06%
2019/07/19	1	18.15	0	0.00	18.00	1	1,675	0.06%
2019/07/17	0	0.00	1	18.80	18.65	-1	2,214	-0.05%
2019/07/12	0	0.00	30	18.60	18.60	-30	2,396	-1.25%
2019/07/11	1	18.90	0	0.00	18.85	1	2,482	0.04%
2019/07/10	0	0.00	11	18.60	18.65	-11	2,715	-0.41%
2019/07/08	1	18.95	0	0.00	18.95	1	2,886	0.03%
2019/07/04	0	0.00	30	19.45	19.35	-30	3,025	-0.99%
2019/07/01	0	0.00	10	19.10	19.10	-10	3,116	-0.32%
2019/06/20	30	19.65	50	19.54	19.60	-20	3,676	-0.54%
2019/06/19	0	0.00	41	19.31	19.55	-41	3,892	-1.05%
2019/06/18	1	19.50	1	19.00	18.85	0	4,093	0.00%
2019/06/13	41	19.50	0	0.00	19.35	41	4,418	0.93%
2019/06/11	0	0.00	3	19.05	19.15	-3	4,545	-0.07%
2019/06/10	0	0.00	3	19.15	18.90	-3	4,831	-0.06%
2019/06/03	1	18.90	0	0.00	19.00	1	5,485	0.02%
2019/05/30	2	18.80	2	19.05	18.75	0	5,667	0.00%
2019/05/28	0	0.00	37	18.30	18.15	-37	6,344	-0.58%
2019/05/27	0	0.00	20	18.10	18.00	-20	6,406	-0.31%
2019/05/22	3	18.00	1	18.00	17.90	2	6,934	0.03%
2019/05/17	0	0.00	1	17.60	17.40	-1	7,548	-0.01%
2019/05/07	5	19.15	0	0.00	19.10	5	8,754	0.06%
2019/04/30	1	19.25	50	19.30	19.30	-49	8,840	-0.55%
2019/04/26	1	20.50	0	0.00	20.55	1	8,746	0.01%
2019/04/25	5	20.90	0	0.00	20.95	5	8,709	0.06%
2019/04/24	0	0.00	3	20.95	20.85	-3	8,691	-0.03%
2019/04/23	64	22.22	46	21.78	21.65	18	8,579	0.21%
2019/04/22	0	0.00	1	21.05	21.65	-1	8,170	-0.01%
2019/04/19	1	20.90	0	0.00	20.90	1	8,086	0.01%
2019/04/17	60	21.55	2	21.45	21.30	58	7,997	0.73%
2019/04/16	91	22.29	2	21.93	21.85	89	7,921	1.12%
2019/04/15	3	21.43	51	21.53	21.60	-48	7,713	-0.62%
2019/04/12	49	21.10	0	0.00	20.55	49	7,600	0.64%
2019/04/10	2	21.00	2	21.33	21.45	0	7,498	0.00%
2019/04/09	0	0.00	1	21.25	21.10	-1	7,482	-0.01%
2019/04/08	3	21.28	0	0.00	21.10	3	7,475	0.04%
2019/04/03	1	21.35	1	21.30	21.15	0	7,446	0.00%
2019/04/02	0	0.00	4	20.75	20.80	-4	7,366	-0.05%
2019/03/29	0	0.00	1	20.30	20.60	-1	7,273	-0.01%
2019/03/26	50	21.70	0	0.00	21.30	50	7,649	0.65%
2019/03/25	4	20.60	1	20.75	21.05	3	7,476	0.04%
2019/03/22	1	21.90	7	21.34	21.30	-6	7,428	-0.08%
2019/03/21	6	21.51	3	21.88	22.15	3	7,226	0.04%
2019/03/20	0	0.00	50	20.95	20.90	-50	7,022	-0.71%
2019/03/19	0	0.00	5	20.90	20.75	-5	7,005	-0.07%
2019/03/18	50	21.20	2	21.05	21.15	48	6,945	0.69%
2019/03/15	6	20.71	0	0.00	20.70	6	6,757	0.09%
2019/03/13	1	21.40	37	21.03	20.70	-36	6,777	-0.53%
2019/03/12	2	20.55	0	0.00	20.30	2	6,556	0.03%
2019/03/11	0	0.00	7	20.59	20.40	-7	6,594	-0.11%
2019/03/08	40	20.84	10	20.90	20.50	30	6,674	0.45%
2019/03/07	57	20.95	9.1	20.84	20.80	48	6,451	0.74%
2019/03/06	2	20.90	0	0.00	20.75	2	6,282	0.03%
2019/03/04	10	20.71	5	20.80	20.90	5	6,402	0.08%
2019/02/27	12	20.85	5	20.60	20.60	7	6,134	0.11%
2019/02/26	5	20.05	0	0.00	19.90	5	5,759	0.09%
2019/02/22	0	0.00	7	20.56	20.25	-7	5,680	-0.12%
2019/02/21	7	20.03	0	0.00	20.60	7	5,529	0.13%
2019/02/20	2	20.20	55	20.21	20.15	-53	5,470	-0.97%
2019/02/19	11	20.03	60	19.93	19.90	-49	5,320	-0.92%
2019/02/18	32	20.45	67	20.51	20.30	-35	5,299	-0.66%
2019/02/15	323	19.81	188	20.07	19.75	135	5,062	2.67%	大買/大賣/鉅額交易
2019/02/14	0	0.00	5	18.35	19.55	-5	4,542	-0.11%
2019/02/13	2	17.75	6	17.58	17.80	-4	4,384	-0.09%
2019/01/30	5	17.22	1	17.15	17.00	4	4,689	0.09%
2019/01/29	2	17.00	0	0.00	17.05	2	4,771	0.04%
2019/01/25	1	17.05	0	0.00	17.10	1	5,187	0.02%
2019/01/17	0	0.00	1	16.30	16.50	-1	5,662	-0.02%
2019/01/15	0	0.00	15	16.25	16.55	-15	5,809	-0.26%
2019/01/09	1	16.55	10	16.40	16.40	-9	5,954	-0.15%
2019/01/08	0	0.00	10	16.40	16.30	-10	5,981	-0.17%
2019/01/07	0	0.00	10	16.25	16.40	-10	6,030	-0.17%
2019/01/04	1	15.60	0	0.00	15.60	1	6,167	0.02%
2019/01/02	0	0.00	20	16.15	16.15	-20	6,367	-0.31%
2018/12/27	1	16.50	0	0.00	16.50	1	6,529	0.02%
2018/12/25	2	16.75	4	16.75	16.50	-2	6,623	-0.03%
2018/12/20	2	17.50	0	0.00	17.15	2	7,010	0.03%
2018/12/19	1	19.00	3	18.48	18.35	-2	6,916	-0.03%
2018/12/18	0	0.00	3	17.30	17.50	-3	6,619	-0.05%
2018/12/17	4	17.25	0	0.00	17.05	4	6,574	0.06%
2018/12/14	1	17.00	0	0.00	16.90	1	6,543	0.02%
2018/12/13	2	17.15	0	0.00	17.10	2	6,541	0.03%
2018/12/11	5	16.95	14	17.08	16.85	-9	6,585	-0.14%
2018/12/07	0	0.00	32	17.27	17.40	-32	6,846	-0.47%
2018/12/06	17	18.13	30	17.11	16.80	-13	6,864	-0.19%
2018/12/05	16	18.00	14	18.15	18.30	2	6,779	0.03%
2018/12/04	0	0.00	35	18.89	18.50	-35	6,829	-0.51%
2018/12/03	70	18.26	15	18.62	18.50	55	6,770	0.81%
2018/11/30	0	0.00	3	18.00	17.85	-3	6,647	-0.05%
2018/11/29	70	17.86	9	17.88	17.60	61	6,593	0.93%
2018/11/28	40	17.89	52	17.89	17.70	-12	6,479	-0.19%
2018/11/27	1	16.65	20	17.15	17.20	-19	6,256	-0.30%
2018/11/23	0	0.00	2	16.35	16.35	-2	6,312	-0.03%
2018/11/22	25	16.69	5	16.80	16.65	20	6,292	0.32%
2018/11/21	0	0.00	41	17.05	17.10	-41	6,290	-0.65%
2018/11/20	9	17.21	5	16.95	16.80	4	6,274	0.06%
2018/11/19	0	0.00	19	17.15	17.10	-19	6,144	-0.31%
2018/11/15	2	17.15	2	16.85	16.50	0	6,016	0.00%
2018/11/14	25	17.01	12	16.95	17.00	13	5,907	0.22%
2018/11/13	2	16.70	14	16.39	17.00	-12	5,903	-0.20%
2018/11/12	2	17.00	0	0.00	16.80	2	5,826	0.03%
2018/11/09	10	16.45	6	16.33	17.15	4	5,681	0.07%
2018/11/06	40	16.80	0	0.00	16.30	40	5,555	0.72%
2018/11/05	0	0.00	39	16.85	16.70	-39	5,505	-0.71%
2018/11/02	82	16.19	3	16.22	16.70	79	5,372	1.47%
2018/11/01	2	15.60	0	0.00	15.60	2	5,116	0.04%
2018/10/31	20	15.30	1	15.30	15.30	19	5,056	0.38%
2018/10/30	1	15.10	0	0.00	15.20	1	4,960	0.02%
2018/10/29	2	14.10	0	0.00	14.70	2	4,883	0.04%
2018/10/22	2	15.00	0	0.00	15.60	2	4,969	0.04%
2018/10/19	0	0.00	1	14.45	14.40	-1	5,037	-0.02%
2018/10/15	0.1	14.90	0	0.00	15.00	0.1	6,193	0.00%
2018/10/12	0	0.00	8	14.03	14.75	-8	6,200	-0.13%
2018/10/09	0	0.00	17	17.03	16.90	-17	6,329	-0.27%
2018/10/08	4	19.15	5	19.18	18.30	-1	6,201	-0.02%
2018/10/05	0	0.00	1	19.70	19.80	-1	6,196	-0.02%
2018/10/04	4	20.61	1	20.50	20.40	3	6,228	0.05%
2018/10/03	0	0.00	3	20.05	20.30	-3	6,317	-0.05%
2018/10/02	1	21.80	0	0.00	20.35	1	6,449	0.02%
2018/10/01	0	0.00	2	21.40	21.55	-2	6,685	-0.03%
2018/09/28	5	21.71	2	21.60	21.60	3	6,984	0.04%
2018/09/27	5	21.54	51	21.72	21.60	-46	6,970	-0.66%
2018/09/26	0	0.00	5	20.85	21.20	-5	6,871	-0.07%
2018/09/25	0	0.00	1	20.65	20.55	-1	6,936	-0.01%
2018/09/20	1	20.05	0	0.00	19.90	1	7,220	0.01%
2018/09/14	54	21.49	0	0.00	21.60	54	8,374	0.64%
2018/09/13	0	0.00	1	19.20	20.55	-1	8,871	-0.01%
2018/09/12	1	19.35	0	0.00	19.35	1	9,600	0.01%
2018/09/10	1	19.50	0	0.00	19.50	1	10,344	0.01%
2018/09/07	2	21.85	3	21.95	21.65	-1	10,298	-0.01%
2018/08/31	7	24.45	7	24.21	24.00	0	10,473	0.00%
2018/08/28	15	23.17	0	0.00	23.05	15	10,426	0.14%
2018/08/27	13	23.05	13	22.53	23.05	0	10,485	0.00%
2018/08/24	0	0.00	1	22.05	22.05	-1	10,536	-0.01%
2018/08/22	8	22.50	8	22.54	22.50	0	11,025	0.00%
2018/08/21	5	22.40	5	22.45	22.40	0	11,172	0.00%
2018/08/17	10	22.54	8	22.63	22.55	2	11,181	0.02%
2018/08/16	6	22.55	6	22.43	22.55	0	11,174	0.00%
2018/08/15	1	22.70	3	22.20	22.25	-2	11,171	-0.02%
2018/08/14	10	23.35	10	23.47	23.35	0	11,104	0.00%
2018/08/13	6	22.78	3	23.20	22.75	3	11,218	0.03%
2018/08/10	3	26.05	1	24.90	24.80	2	11,066	0.02%
2018/08/09	0	0.00	12	25.79	25.80	-12	11,022	-0.11%
2018/08/08	6	26.62	5	27.10	26.10	1	11,075	0.01%
2018/08/07	5	26.80	5	27.00	26.80	0	11,112	0.00%
2018/08/06	5	27.15	16	27.34	26.80	-11	11,158	-0.10%
2018/08/03	22	27.38	8	27.39	27.80	14	11,206	0.12%
2018/08/01	1	28.75	7	28.71	28.65	-6	11,116	-0.05%
2018/07/31	10	28.72	8	29.08	28.75	2	11,093	0.02%
2018/07/30	15	28.60	5	29.21	28.60	10	11,145	0.09%
2018/07/27	40	29.16	40	29.35	29.50	0	11,101	0.00%
2018/07/26	9	29.18	8	29.36	28.75	1	11,048	0.01%
2018/07/25	2	29.60	7	29.66	29.20	-5	10,983	-0.05%
2018/07/24	16	30.01	10	30.07	29.75	6	10,894	0.06%
2018/07/23	5	29.50	0	0.00	29.00	5	10,692	0.05%
2018/07/20	36	29.04	39	29.23	30.25	-3	10,404	-0.03%
2018/07/19	0	0.00	5	28.00	28.50	-5	9,941	-0.05%
2018/07/18	29	28.72	58	28.19	28.15	-29	9,977	-0.29%
2018/07/17	0	0.00	3	27.90	27.50	-3	9,791	-0.03%
2018/07/16	10	28.35	20	28.05	27.75	-10	9,749	-0.10%
2018/07/13	5	28.50	12	28.98	28.50	-7	9,704	-0.07%
2018/07/11	6	28.67	5	28.85	28.70	1	9,559	0.01%
2018/07/10	2	28.80	0	0.00	28.80	2	9,516	0.02%
2018/07/09	4	28.51	2	28.78	28.90	2	9,332	0.02%
2018/07/05	0	0.00	25	26.80	26.70	-25	8,674	-0.29%
2018/07/04	5	27.50	0	0.00	26.40	5	8,667	0.06%
2018/07/03	2	27.80	6	27.65	27.10	-4	8,645	-0.05%
2018/07/02	3	29.05	17	28.94	28.30	-14	8,549	-0.16%
2018/06/29	59	29.29	36	29.68	28.70	23	8,516	0.27%
2018/06/28	3	29.25	8	29.08	27.90	-5	8,497	-0.06%
2018/06/27	29	28.42	17	28.60	29.25	12	8,282	0.14%
2018/06/26	3	28.20	11	28.87	28.40	-8	7,862	-0.10%
2018/06/25	6	28.85	29	29.64	27.90	-23	7,912	-0.29%
2018/06/22	45	31.90	50	30.89	30.00	-5	7,719	-0.06%
2018/06/21	62	30.43	41	30.48	31.15	21	7,077	0.30%
2018/06/20	71	28.50	34	28.13	28.90	37	6,337	0.58%
2018/06/19	8	25.70	5	26.95	26.95	3	5,755	0.05%
2018/06/15	5	25.50	7	25.99	25.15	-2	5,566	-0.04%
2018/06/14	4	26.41	2	26.18	26.10	2	5,531	0.04%
2018/06/13	5	25.50	5	25.90	25.45	0	5,452	0.00%
2018/06/12	16	25.55	13	25.89	25.45	3	5,472	0.05%
2018/06/11	2	25.75	0	0.00	25.35	2	5,462	0.04%
2018/06/08	2	26.00	0	0.00	26.00	2	5,461	0.04%
2018/06/01	0	0.00	1	26.60	26.90	-1	5,796	-0.02%
2018/05/30	9	29.13	7	29.94	28.35	2	5,640	0.04%
2018/05/29	0	0.00	9	28.90	28.90	-9	5,324	-0.17%
2018/05/28	0	0.00	15	26.35	26.30	-15	5,210	-0.29%
2018/05/25	4	26.30	3	26.27	26.10	1	5,249	0.02%
2018/05/24	1	26.75	1	27.20	26.65	0	5,281	0.00%
2018/05/23	1	26.65	1	27.20	26.60	0	5,324	0.00%
2018/05/21	0	0.00	2	28.05	27.80	-2	5,422	-0.04%
2018/05/18	2	26.08	2	26.13	25.90	0	5,355	0.00%
2018/05/17	4	27.45	6	27.23	26.55	-2	5,550	-0.04%
2018/05/15	1	27.10	1	27.60	26.85	0	5,781	0.00%
2018/05/14	4	26.24	5	26.20	26.30	-1	5,912	-0.02%
2018/05/11	6	26.18	56	25.85	26.65	-50	6,014	-0.83%
2018/05/10	4	26.08	0	0.00	25.20	4	5,914	0.07%
2018/05/09	0	0.00	1	24.80	24.60	-1	5,892	-0.02%
2018/05/04	1	24.50	0	0.00	23.90	1	5,922	0.02%
2018/05/03	1	23.70	0	0.00	23.85	1	5,928	0.02%
2018/05/02	1	23.90	0	0.00	23.70	1	5,947	0.02%
2018/04/27	0	0.00	11	22.05	22.30	-11	6,007	-0.18%
2018/04/25	1	21.00	0	0.00	21.60	1	6,620	0.02%
2018/04/24	6	19.65	7	19.71	20.90	-1	6,808	-0.01%
2018/04/23	6	20.88	52	21.07	21.00	-46	6,836	-0.67%
2018/04/20	0	0.00	15	22.61	22.65	-15	7,062	-0.21%
2018/04/19	20	22.53	22	22.68	22.55	-2	7,196	-0.03%
2018/04/18	0	0.00	4	22.25	22.30	-4	7,466	-0.05%
2018/04/17	12	22.63	36	22.20	22.20	-24	7,541	-0.32%
2018/04/16	5	23.70	5	24.20	23.20	0	7,687	0.00%
2018/04/13	0	0.00	5	23.03	23.00	-5	8,000	-0.06%
2018/04/12	0	0.00	3	23.60	23.10	-3	8,475	-0.04%
2018/04/11	2	23.68	0	0.00	23.40	2	8,792	0.02%
2018/04/10	3	23.97	15	23.36	23.00	-12	9,255	-0.13%
2018/04/09	5	24.90	0	0.00	24.35	5	9,832	0.05%
2018/03/31	10	27.31	7	27.04	27.20	3	11,562	0.03%
2018/03/30	2	25.70	2	26.15	25.60	0	11,431	0.00%
2018/03/29	0	0.00	10	26.25	25.65	-10	11,564	-0.09%
2018/03/28	21	27.01	5	26.90	25.90	16	11,759	0.14%
2018/03/27	16	24.79	0	0.00	26.05	16	11,555	0.14%
2018/03/26	1	23.60	37	23.47	23.70	-36	11,556	-0.31%
2018/03/23	7	24.66	42	24.13	24.00	-35	11,587	-0.30%
2018/03/22	0	0.00	1	26.40	26.05	-1	11,667	-0.01%
2018/03/20	5	27.18	5	27.18	26.80	0	12,025	0.00%
2018/03/19	0	0.00	12	27.15	26.60	-12	12,383	-0.10%
2018/03/16	3	27.05	1	27.00	26.95	2	12,813	0.02%
2018/03/15	1	27.65	7	27.92	27.55	-6	12,935	-0.05%
2018/03/14	1	27.70	2	27.60	27.55	-1	13,175	-0.01%
2018/03/13	1	28.00	0	0.00	27.65	1	13,221	0.01%
2018/03/12	10	27.44	0	0.00	28.20	10	13,332	0.08%
2018/03/09	60	26.35	49	25.65	26.70	11	13,288	0.08%
2018/03/08	3	27.80	0	0.00	27.55	3	13,430	0.02%
2018/03/07	2	29.00	0	0.00	28.60	2	13,633	0.01%
2018/03/06	3	28.65	0	0.00	28.85	3	13,904	0.02%
2018/03/05	1	28.80	2	28.35	28.20	-1	14,295	-0.01%
2018/03/02	1	29.85	0	0.00	29.30	1	14,638	0.01%
2018/03/01	0	0.00	3	29.50	30.20	-3	14,737	-0.02%
2018/02/26	5	30.37	5	31.00	30.40	0	15,303	0.00%
2018/02/23	4	30.48	10	30.55	30.10	-6	15,273	-0.04%
2018/02/22	13	30.32	0	0.00	30.50	13	15,393	0.08%
2018/02/21	3	28.90	1	29.20	29.70	2	15,313	0.01%
2018/02/09	15	26.33	50	25.97	26.60	-35	15,288	-0.23%
2018/02/08	82	28.84	94	28.95	28.65	-12	15,097	-0.08%
2018/02/07	13	29.49	3	29.85	28.20	10	14,990	0.07%
2018/02/06	2	29.43	0	0.00	29.35	2	15,184	0.01%
2018/02/05	9	32.22	7	32.27	32.60	2	14,999	0.01%
2018/02/02	4	35.46	5	35.70	35.45	-1	14,916	-0.01%
2018/02/01	2	35.33	3	35.25	35.30	-1	14,938	-0.01%
2018/01/30	3	36.62	0	0.00	35.60	3	15,085	0.02%
2018/01/29	21	36.34	0	0.00	36.30	21	15,087	0.14%
2018/01/26	11	35.44	0	0.00	35.20	11	15,090	0.07%
2018/01/25	1	35.85	0	0.00	35.80	1	15,332	0.01%
2018/01/24	1	35.75	0	0.00	36.05	1	15,375	0.01%
2018/01/23	14	36.74	0	0.00	36.00	14	15,722	0.09%
2018/01/22	8	35.68	0	0.00	37.00	8	15,884	0.05%
2018/01/19	81	37.39	32	37.71	35.80	49	15,980	0.31%
2018/01/18	57	41.07	57	39.96	39.55	0	15,534	0.00%
2018/01/17	4	41.01	0	0.00	40.95	4	15,414	0.03%
2018/01/16	71	41.76	87	42.12	41.30	-16	15,409	-0.10%
2018/01/15	47	39.61	1	39.80	40.10	46	15,291	0.30%
2018/01/12	78	41.45	87	41.92	40.25	-9	15,232	-0.06%
2018/01/11	18	39.84	17	40.61	39.80	1	15,086	0.01%
2018/01/10	12	40.85	10	41.10	40.20	2	15,058	0.01%
2018/01/09	33	40.30	23	41.10	41.20	10	15,144	0.07%
2018/01/08	72	41.34	2	43.50	40.50	70	15,071	0.46%
2018/01/05	25	44.48	17	45.10	44.35	8	14,699	0.05%
2018/01/04	124	44.87	65	45.25	44.15	59	14,418	0.41%	大買/
2018/01/03	48	41.94	14	42.38	44.80	34	13,966	0.24%
2018/01/02	29	37.95	124	39.09	40.75	-95	13,344	-0.71%	大賣/