華泰 (2329)-元大-南屯券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
36.20
漲跌
▲1.15
漲幅
+3.28%
成交量
9,352張
產業
上市半導體類股
611人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－元大-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯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
2024/12/03	10	36.77	15.8	36.61	36.20	-5.8	5,023	-0.12%
2024/12/02	1.1	34.96	5	35.75	35.05	-4	4,901	-0.08%
2024/11/28	0.2	35.02	0	35.60	35.15	0.2	4,920	0.00%
2024/11/27	0.3	35.86	2	35.90	35.50	-1.8	4,927	-0.04%
2024/11/25	0	0.00	2	36.80	37.00	-2	4,909	-0.04%
2024/11/22	5	36.73	1	37.10	36.55	4	4,888	0.08%
2024/11/21	1	36.75	1	36.50	36.55	0	4,893	0.00%
2024/11/20	3	37.78	0	0.00	36.60	3	4,876	0.06%
2024/11/19	26	37.79	27	38.00	38.30	-1	4,752	-0.02%
2024/11/18	13	35.85	2.5	35.83	35.80	10.5	4,481	0.23%
2024/11/15	2	35.18	2.2	35.56	35.20	-0.2	4,425	0.00%
2024/11/14	5.3	35.26	5.3	35.19	34.60	0	4,421	0.00%
2024/11/13	0.1	36.05	0	0.00	35.85	0.1	4,373	0.00%
2024/11/12	6	36.59	0	0.00	36.30	6	4,374	0.14%
2024/11/11	1	36.90	1.6	37.06	37.30	-0.6	4,364	-0.01%
2024/11/08	6.5	37.42	4	37.31	37.10	2.5	4,387	0.06%
2024/11/07	1	37.80	0	0.00	37.80	1	4,432	0.02%
2024/11/06	4	37.71	4.1	37.40	37.40	-0.1	4,517	0.00%
2024/11/05	1.1	37.17	0	0.00	37.10	1.1	4,613	0.02%
2024/11/04	12	37.43	4	37.35	37.15	8	4,770	0.17%
2024/11/01	38	37.90	4.4	39.34	39.90	33.7	4,621	0.73%
2024/10/30	174	40.16	2	39.70	39.00	172	4,537	3.79%	大買/鉅額交易
2024/10/29	1.2	40.77	200	40.81	40.75	-198.9	4,471	-4.45%	大賣/鉅額交易
2024/10/28	0.2	42.10	1	42.30	41.75	-0.8	4,445	-0.02%
2024/10/25	4	43.10	15	43.02	42.75	-11	4,449	-0.25%
2024/10/24	4	44.64	7	44.56	44.15	-3	4,358	-0.07%
2024/10/23	91	46.14	94	46.09	45.90	-3	4,166	-0.07%
2024/10/22	62	42.08	54.6	42.43	43.60	7.5	3,372	0.22%
2024/10/21	1	39.70	1	39.50	39.65	0	3,168	0.00%
2024/10/18	1	38.10	0	0.00	38.05	1	3,183	0.03%
2024/10/14	3	38.85	6	38.46	38.60	-3	3,379	-0.09%
2024/10/09	0	0.00	1	38.60	38.25	-1	3,480	-0.03%
2024/10/08	1	38.50	7	38.53	38.70	-6	3,507	-0.17%
2024/10/04	0	0.00	1	39.25	39.50	-1	3,649	-0.03%
2024/10/01	0	0.00	1	40.40	40.40	-1	3,756	-0.03%
2024/09/27	3	41.02	0	0.00	40.90	3	3,840	0.08%
2024/09/26	0	0.00	1	40.50	40.00	-1	3,878	-0.03%
2024/09/25	2	40.68	1	40.00	40.75	1	3,897	0.03%
2024/09/23	0	0.00	7	39.59	39.10	-7	3,877	-0.18%
2024/09/20	3	39.70	0	0.00	39.15	3	3,933	0.08%
2024/09/16	1	39.45	2	39.40	39.30	-1	4,540	-0.02%
2024/09/13	10	38.84	0	0.00	39.00	10	4,692	0.21%
2024/09/12	0	38.90	0	0.00	38.90	0	4,711	0.00%
2024/09/11	1	36.75	0	0.00	36.75	1	4,702	0.02%
2024/09/10	1.1	37.16	6	37.30	36.70	-4.9	4,796	-0.10%
2024/09/09	1	37.40	0	0.00	37.85	1	4,931	0.02%
2024/09/06	3	38.03	0	0.00	38.20	3	4,962	0.06%
2024/09/05	2	37.68	1	38.35	37.35	1	4,991	0.02%
2024/09/04	7	38.41	1	38.30	38.05	6	5,070	0.12%
2024/09/03	1	40.75	1	41.35	40.65	0	5,245	0.00%
2024/09/02	3	41.85	3	41.60	41.60	0	5,358	0.00%
2024/08/30	0	0.00	3	42.25	41.95	-3	5,422	-0.06%
2024/08/29	5	41.06	15	41.04	41.50	-10	5,517	-0.18%
2024/08/28	10	41.96	9	41.93	41.90	1	5,616	0.02%
2024/08/27	3	41.85	2	42.00	42.10	1	5,765	0.02%
2024/08/26	9	42.73	0	0.00	42.10	9	5,946	0.15%
2024/08/23	5	41.83	0	0.00	42.20	5	6,003	0.08%
2024/08/22	2	42.80	0	0.00	42.60	2	6,037	0.03%
2024/08/21	2	42.60	0	0.00	42.55	2	6,099	0.03%
2024/08/20	0.1	43.37	2	43.13	43.00	-1.9	6,134	-0.03%
2024/08/19	0.2	43.03	1	42.90	42.75	-0.9	6,196	-0.01%
2024/08/16	2	43.28	2	43.23	42.90	0	6,292	0.00%
2024/08/14	1	43.00	0	0.00	43.30	1	6,674	0.01%
2024/08/13	2	43.35	2	42.75	42.85	0	6,774	0.00%
2024/08/12	1	42.35	2	43.05	43.15	-1	7,013	-0.01%
2024/08/09	0	0.00	8	42.50	42.00	-8	7,017	-0.11%
2024/08/08	14.1	41.85	4	42.60	41.30	10.1	6,971	0.14%
2024/08/07	2	43.93	13	44.15	44.15	-11	6,896	-0.16%
2024/08/06	113.1	41.32	22	39.85	40.15	91.1	6,855	1.33%	大買/
2024/08/05	9.3	42.58	110	42.37	42.35	-100.7	6,740	-1.49%	大賣/
2024/08/02	5.1	48.21	2	47.05	47.05	3.1	6,772	0.05%
2024/08/01	5	49.81	4.1	49.70	49.60	1	6,807	0.01%
2024/07/31	11.1	48.10	9	48.08	48.00	2.1	6,861	0.03%
2024/07/30	11	47.79	10	48.46	48.70	1	6,915	0.01%
2024/07/29	5.1	48.71	4	48.40	47.85	1.1	6,968	0.02%
2024/07/26	3.2	49.57	3	49.48	49.40	0.2	6,993	0.00%
2024/07/23	0	0.00	16	51.89	51.90	-16	7,137	-0.22%
2024/07/22	3.2	51.43	0	0.00	50.70	3.2	7,298	0.04%
2024/07/19	2.5	52.67	0	0.00	52.20	2.5	7,369	0.03%
2024/07/18	2.3	53.99	9	53.37	54.00	-6.8	7,517	-0.09%
2024/07/17	3	55.60	0	0.00	55.70	3	7,590	0.04%
2024/07/16	1.5	55.86	2	55.80	56.10	-0.5	8,098	-0.01%
2024/07/15	5.3	56.55	0	0.00	55.40	5.3	8,422	0.06%
2024/07/12	1	56.30	11	56.48	56.30	-10	9,000	-0.11%
2024/07/11	0	0.00	4	55.98	55.80	-4	9,503	-0.04%
2024/07/10	5.1	55.70	3	56.03	55.30	2.1	9,790	0.02%
2024/07/09	2.1	55.85	1.1	55.61	55.80	1.1	9,973	0.01%
2024/07/08	7.1	57.01	6	57.50	56.60	1.1	10,258	0.01%
2024/07/05	2	57.15	1	56.50	57.90	1	11,000	0.01%
2024/07/04	4.1	57.35	1	57.20	57.20	3.1	11,734	0.03%
2024/07/03	0.1	58.00	2	58.05	57.80	-2	11,832	-0.02%
2024/07/02	7.2	57.79	1	57.30	57.40	6.2	11,961	0.05%
2024/07/01	4	58.63	0	0.00	58.50	4	11,970	0.03%
2024/06/28	2	59.30	10	59.10	58.90	-8	12,002	-0.07%
2024/06/27	5	59.34	13	59.47	59.00	-8	12,061	-0.07%
2024/06/26	0	0.00	2	60.10	60.00	-2	12,086	-0.02%
2024/06/25	15.1	60.38	5	60.86	61.10	10.1	12,173	0.08%
2024/06/24	21	61.53	9	61.40	60.90	12	12,190	0.10%
2024/06/21	30	63.37	64	63.33	62.70	-34	12,471	-0.27%
2024/06/20	3	62.03	9	61.92	62.10	-6	12,148	-0.05%
2024/06/19	4	60.88	9	60.67	60.40	-5	12,361	-0.04%
2024/06/18	5	61.08	6	61.05	61.00	-1	12,565	-0.01%
2024/06/17	7	60.84	12	61.15	61.20	-5	12,879	-0.04%
2024/06/14	8	60.45	24.1	60.38	60.60	-16.1	13,358	-0.12%
2024/06/13	4	58.60	1	58.70	58.80	3	14,223	0.02%
2024/06/12	3.1	58.27	1	58.80	58.30	2.1	14,470	0.01%
2024/06/11	11.1	59.33	33	59.48	58.70	-22	14,638	-0.15%
2024/06/07	23.1	61.98	9	61.80	61.00	14.1	14,906	0.09%
2024/06/06	10	61.23	18	60.84	60.90	-8	14,901	-0.05%
2024/06/05	8	60.06	20	59.86	61.10	-12	15,086	-0.08%
2024/06/04	16	61.05	32	61.36	60.40	-16	15,689	-0.10%
2024/06/03	26	61.52	29	61.62	61.10	-3	16,139	-0.02%
2024/05/31	25	61.84	8	61.74	61.40	17	16,457	0.10%
2024/05/30	26.7	61.47	8	61.21	60.30	18.7	16,753	0.11%
2024/05/29	9	61.34	19.1	61.39	61.30	-10.1	17,086	-0.06%
2024/05/28	7.1	60.87	16	61.19	61.00	-9	17,612	-0.05%
2024/05/27	5	60.04	5	60.60	60.40	0	18,382	0.00%
2024/05/24	3.3	59.65	1	59.40	59.40	2.3	19,227	0.01%
2024/05/23	11	60.51	8.1	60.49	59.80	3	19,963	0.01%
2024/05/22	14	61.41	13	61.32	60.80	1	22,286	0.00%
2024/05/21	12	61.96	7	61.46	61.30	5	24,543	0.02%
2024/05/20	32	61.52	10	61.07	60.30	22	25,990	0.08%
2024/05/17	8.1	59.13	11	60.47	60.50	-2.9	26,972	-0.01%
2024/05/16	19	61.13	10	61.37	59.60	9	28,806	0.03%
2024/05/15	1.2	59.72	0	0.00	59.10	1.2	29,717	0.00%
2024/05/14	2	58.35	1	58.50	58.90	1	30,736	0.00%
2024/05/13	0.1	58.50	0.4	58.50	58.20	-0.3	31,225	0.00%
2024/05/10	9.1	58.66	8.5	58.91	59.00	0.6	31,826	0.00%
2024/05/09	11.4	60.20	5	59.70	59.60	6.4	32,183	0.02%
2024/05/08	11.1	61.00	3	60.87	61.00	8.1	32,508	0.02%
2024/05/07	3.1	61.72	2	61.50	61.60	1.1	33,032	0.00%
2024/05/06	5	61.58	13	61.16	60.90	-8	33,190	-0.02%
2024/05/03	13	62.68	26	62.06	61.70	-13	33,592	-0.04%
2024/05/02	21	62.44	8	62.53	62.80	13	34,018	0.04%
2024/04/30	13	64.04	9.5	64.39	64.10	3.5	34,288	0.01%
2024/04/29	14	64.76	19	64.78	64.70	-5	34,831	-0.01%
2024/04/26	6	63.20	6	63.17	62.90	0	36,360	0.00%
2024/04/25	14	61.71	10	62.43	62.60	4	37,672	0.01%
2024/04/24	5	62.38	35	62.47	62.50	-30	38,074	-0.08%
2024/04/23	0	0.00	3	60.10	60.10	-3	38,862	-0.01%
2024/04/22	32.7	60.90	37	60.38	58.40	-4.3	39,794	-0.01%
2024/04/19	37	65.09	45	65.07	64.60	-8	39,505	-0.02%
2024/04/18	61	68.91	55	69.09	67.60	6	39,578	0.02%
2024/04/17	29	69.05	53.4	69.42	70.10	-24.4	39,749	-0.06%
2024/04/16	19.6	65.49	14.3	64.72	63.80	5.3	39,760	0.01%
2024/04/15	1	68.50	4	67.68	68.70	-3	39,849	-0.01%
2024/04/12	28	68.26	17	67.94	67.70	11	39,702	0.03%
2024/04/11	47.6	70.13	28.1	69.74	69.20	19.5	39,507	0.05%
2024/04/10	44.5	68.30	51	69.10	69.70	-6.5	38,744	-0.02%
2024/04/09	13.3	65.15	4	64.83	64.80	9.3	37,946	0.02%
2024/04/08	7	66.80	4	67.20	66.30	3	37,819	0.01%
2024/04/03	9	65.03	5	65.54	65.20	4	37,746	0.01%
2024/04/02	7	65.84	4	65.70	65.50	3	37,755	0.01%
2024/04/01	2.1	66.73	0	0.00	66.10	2.1	37,832	0.01%
2024/03/29	3.1	65.93	5	65.78	65.60	-2	37,807	-0.01%
2024/03/28	7.1	66.04	15	65.98	65.40	-7.9	37,812	-0.02%
2024/03/27	9.1	66.26	6	66.18	66.40	3.1	37,778	0.01%
2024/03/26	27.4	66.94	23	66.24	65.90	4.4	37,839	0.01%
2024/03/25	19.1	68.51	11	68.64	68.20	8.1	37,583	0.02%
2024/03/22	43.1	69.48	34.4	69.70	68.70	8.7	37,745	0.02%
2024/03/21	24.3	69.20	19.2	69.08	68.60	5.1	37,517	0.01%
2024/03/20	21	68.85	30	69.27	69.20	-9	37,717	-0.02%
2024/03/19	39.1	69.26	20	68.84	68.60	19.1	37,982	0.05%
2024/03/18	90.2	69.58	96.2	68.61	71.00	-6.1	37,687	-0.02%
2024/03/15	14.1	65.42	30	65.63	65.00	-15.9	37,075	-0.04%
2024/03/14	16	65.34	15	64.94	64.90	1	37,195	0.00%
2024/03/13	24.1	66.71	10.2	66.56	66.20	13.9	37,689	0.04%
2024/03/12	16	68.07	17	68.13	67.80	-1	37,976	0.00%
2024/03/11	20	68.02	19.6	68.44	68.00	0.4	38,606	0.00%
2024/03/08	31.4	68.97	24	69.17	67.30	7.4	39,814	0.02%
2024/03/07	28.3	69.23	44.5	68.89	68.30	-16.2	41,145	-0.04%
2024/03/06	36.4	71.10	26	71.24	70.10	10.4	42,862	0.02%
2024/03/05	40	72.09	25	71.44	71.40	15	45,935	0.03%
2024/03/04	55.7	72.68	46.1	72.37	71.00	9.6	47,851	0.02%
2024/03/01	79.1	72.51	68	72.56	71.40	11.1	49,003	0.02%
2024/02/29	67.1	72.94	66.2	72.93	72.40	0.9	48,764	0.00%
2024/02/27	80.4	72.56	41.4	72.95	71.90	39	48,072	0.08%
2024/02/26	74.7	75.29	76.2	75.65	74.20	-1.5	47,394	0.00%
2024/02/23	184	82.76	307.4	84.95	77.10	-123.4	46,942	-0.26%	大買/大賣/鉅額交易
2024/02/22	303	84.80	250.1	84.38	82.80	52.9	44,967	0.12%	大買/大賣/
2024/02/21	226.3	80.53	165.1	79.97	81.60	61.3	42,907	0.14%	大買/大賣/
2024/02/20	73	75.45	54	74.87	74.20	19	41,744	0.05%
2024/02/19	127.8	73.85	189.3	74.07	74.90	-61.5	42,514	-0.14%	大買/大賣/
2024/02/16	215.1	75.35	75	76.00	77.40	140.1	41,516	0.34%	大買/鉅額交易
2024/02/15	63	69.35	87	68.56	70.40	-24	41,053	-0.06%
2024/02/05	10	64.94	12.1	65.10	64.00	-2.1	40,532	-0.01%
2024/02/02	14.2	64.98	28	65.00	64.60	-13.8	40,662	-0.03%
2024/02/01	26	64.76	19	64.65	64.10	7	41,656	0.02%
2024/01/31	37	63.43	43	63.47	63.70	-6	43,155	-0.01%
2024/01/30	81	62.47	91	63.02	63.50	-10	42,833	-0.02%
2024/01/29	9	60.71	29	60.33	61.20	-20	42,493	-0.05%
2024/01/26	39	62.01	14.1	61.21	60.50	24.9	42,731	0.06%
2024/01/25	29.1	62.79	29	63.01	63.20	0.1	42,491	0.00%
2024/01/24	19	62.85	31	63.15	62.70	-12	42,048	-0.03%
2024/01/23	43	63.16	53	63.40	62.70	-10	41,855	-0.02%
2024/01/22	187	64.68	165.2	64.53	64.40	21.8	41,336	0.05%	大買/大賣/
2024/01/19	175.1	62.62	177	62.52	62.20	-1.9	39,919	0.00%	大買/大賣/
2024/01/18	71.1	59.67	73	59.12	58.90	-1.9	38,710	0.00%
2024/01/17	60	60.26	59.1	60.39	59.80	1	38,324	0.00%
2024/01/16	130.2	59.34	143	60.17	60.30	-12.8	37,521	-0.03%	大買/大賣/
2024/01/15	14	57.78	17	57.95	57.90	-3	36,513	-0.01%
2024/01/12	88	57.05	89.1	57.30	57.40	-1.1	36,359	0.00%
2024/01/11	100.1	56.06	82	57.03	57.50	18	35,996	0.05%
2024/01/10	71.4	54.95	67	55.10	55.70	4.4	35,326	0.01%
2024/01/09	54	53.77	57	53.76	53.50	-3	34,873	-0.01%
2024/01/08	6	53.55	0	0.00	53.00	6	34,613	0.02%
2024/01/05	14	54.17	2	54.20	54.20	12	34,721	0.03%
2024/01/04	4.1	53.30	5	53.06	52.50	-0.9	34,824	0.00%
2024/01/03	2	53.60	3.2	53.68	53.30	-1.2	35,051	0.00%
2024/01/02	5	54.06	8	53.78	54.00	-3	35,501	-0.01%
2023/12/29	0	0.00	10	54.58	54.50	-10	35,582	-0.03%
2023/12/28	12.1	54.66	27	54.28	54.20	-14.9	35,657	-0.04%
2023/12/27	10	55.29	36	55.13	54.70	-26	35,887	-0.07%
2023/12/26	2	55.50	2	55.60	55.60	0	36,254	0.00%
2023/12/25	13	55.59	13	55.22	55.10	0	36,387	0.00%
2023/12/22	15	55.71	13	55.32	55.20	2	36,387	0.01%
2023/12/21	19.1	55.32	15	55.29	55.20	4.1	36,415	0.01%
2023/12/20	25	56.79	26	56.70	56.60	-1	36,337	0.00%
2023/12/19	28	56.28	28	56.39	56.40	0	36,401	0.00%
2023/12/18	11	58.17	13.5	58.11	57.60	-2.4	36,228	-0.01%
2023/12/15	34.1	59.88	34	59.48	58.50	0.1	36,250	0.00%
2023/12/14	30	61.50	28	61.82	60.60	2	35,925	0.01%
2023/12/13	9.1	60.54	8	60.73	61.60	1.1	35,431	0.00%
2023/12/12	29.1	61.30	19	61.11	60.20	10.1	35,312	0.03%
2023/12/11	11.1	60.64	9.2	60.80	60.50	1.9	35,038	0.01%
2023/12/08	90.1	61.54	69	60.86	60.60	21.1	34,812	0.06%
2023/12/07	66.1	62.12	66.5	61.96	61.50	-0.4	34,263	0.00%
2023/12/06	129	64.30	115.1	62.73	62.30	13.9	33,966	0.04%	大買/大賣/
2023/12/05	167.6	63.58	231	63.55	63.70	-63.4	33,394	-0.19%	大買/大賣/
2023/12/04	201.4	65.85	684.6	65.49	64.90	-483.2	32,104	-1.51%	大買/大賣/鉅額交易
2023/12/01	635.8	62.82	148.6	62.35	64.00	487.2	30,362	1.60%	大買/大賣/鉅額交易
2023/11/30	377.6	59.44	307.1	59.34	59.30	70.5	28,309	0.25%	大買/大賣/
2023/11/29	134	55.55	330	55.40	58.30	-196	25,051	-0.78%	大買/大賣/鉅額交易
2023/11/28	297	52.34	80	51.08	53.00	217	23,339	0.93%	大買/鉅額交易
2023/11/27	15	48.04	16	48.33	48.25	-1	22,453	0.00%
2023/11/24	25	48.23	12	47.88	47.80	13	22,408	0.06%
2023/11/22	14	48.70	20	49.07	49.10	-6	23,064	-0.03%
2023/11/21	31	49.68	15	49.69	48.85	16	23,155	0.07%
2023/11/20	9	48.99	20	48.82	49.05	-11	23,552	-0.05%
2023/11/17	11	48.28	15	48.48	48.60	-4	23,882	-0.02%
2023/11/16	131.2	50.05	122	49.91	47.60	9.2	23,936	0.04%	大買/大賣/
2023/11/15	71	50.00	99.5	49.58	48.90	-28.5	22,601	-0.13%
2023/11/14	26	48.52	48	48.61	48.40	-22	23,267	-0.09%
2023/11/13	15	47.73	24	47.67	47.80	-9	23,355	-0.04%
2023/11/10	22	46.54	23	46.55	47.10	-1	23,826	0.00%
2023/11/09	38	47.20	30.1	47.10	46.40	7.9	23,355	0.03%
2023/11/08	75.1	46.92	133	48.03	49.00	-57.9	21,885	-0.26%	大賣/
2023/11/07	13	44.47	15	44.54	44.55	-2	20,088	-0.01%
2023/11/06	27	44.41	19	44.47	44.35	8	20,325	0.04%
2023/11/03	28	44.48	37	44.48	44.15	-9	20,374	-0.04%
2023/11/02	16	43.51	76	43.62	43.55	-60	20,298	-0.30%
2023/11/01	9	41.66	9	41.98	42.05	0	20,381	0.00%
2023/10/31	24	42.53	21	42.26	41.40	3	20,638	0.01%
2023/10/30	18	43.12	33	43.00	43.15	-15	20,820	-0.07%
2023/10/27	41	43.35	39	42.97	42.60	2	21,039	0.01%
2023/10/26	18	42.69	27	42.93	43.40	-9	23,202	-0.04%
2023/10/25	24	43.41	16	42.68	42.50	8	25,412	0.03%
2023/10/24	24	42.86	26	42.99	43.40	-2	26,472	-0.01%
2023/10/23	3	42.63	14	42.55	42.25	-11	28,862	-0.04%
2023/10/20	16	41.21	21	41.37	41.65	-5	29,178	-0.02%
2023/10/19	11	41.34	13	41.47	41.35	-2	30,498	-0.01%
2023/10/18	10	41.84	16	41.73	41.40	-6	31,343	-0.02%
2023/10/17	5	43.21	4	43.31	42.55	1	31,695	0.00%
2023/10/16	12	42.25	11	42.44	42.60	1	32,822	0.00%
2023/10/13	29	43.81	16	43.74	43.30	13	34,618	0.04%
2023/10/12	44	44.20	22	44.31	44.20	22	35,274	0.06%
2023/10/11	11	43.85	20	44.01	43.50	-9	35,856	-0.03%
2023/10/06	55	44.40	47	44.01	43.70	8	36,649	0.02%
2023/10/05	9	43.64	8	43.46	43.20	1	36,354	0.00%
2023/10/04	8	43.01	3	43.02	43.00	5	36,541	0.01%
2023/10/03	10	44.05	6	44.19	43.70	4	36,799	0.01%
2023/10/02	38	43.78	32	44.04	43.65	6	36,713	0.02%
2023/09/28	4	42.34	7	41.81	42.00	-3	36,905	-0.01%
2023/09/27	2	41.15	3	40.95	41.30	-1	37,408	0.00%
2023/09/26	10	41.72	0	0.00	41.00	10	37,954	0.03%
2023/09/25	2	41.75	6	41.58	41.55	-4	38,175	-0.01%
2023/09/22	25	41.04	27.2	41.43	41.75	-2.2	38,225	-0.01%
2023/09/21	7	40.73	18.8	40.66	40.75	-11.8	38,127	-0.03%
2023/09/20	7	41.71	6	42.55	41.40	1	38,057	0.00%
2023/09/19	22	41.62	8	41.69	41.55	14	37,914	0.04%
2023/09/18	13	41.63	5.8	41.83	41.65	7.2	37,833	0.02%
2023/09/15	7	42.08	6	42.78	42.80	1	37,744	0.00%
2023/09/14	87	42.48	4	42.71	42.45	83	37,609	0.22%
2023/09/13	113.6	41.41	12	41.33	41.75	101.6	37,516	0.27%	大買/鉅額交易
2023/09/12	7.2	42.17	200	41.84	41.80	-192.9	37,445	-0.52%	大賣/鉅額交易
2023/09/11	10	42.49	6	42.43	42.45	4	37,416	0.01%
2023/09/08	19.1	44.79	209	44.99	44.25	-189.9	37,217	-0.51%	大賣/鉅額交易
2023/09/07	202.1	45.89	3.1	45.89	45.90	199	37,063	0.54%	大買/鉅額交易
2023/09/06	11	45.85	15.5	45.67	45.35	-4.5	36,937	-0.01%
2023/09/05	19.5	44.96	16	44.92	45.05	3.4	36,983	0.01%
2023/09/04	31.3	44.29	27	44.23	44.25	4.3	36,919	0.01%
2023/09/01	30.8	46.16	41.3	45.22	45.00	-10.5	36,767	-0.03%
2023/08/31	41	46.57	22	46.39	47.30	19	36,176	0.05%
2023/08/30	12	45.18	43.1	45.28	44.90	-31.1	35,617	-0.09%
2023/08/29	33.1	44.47	64	44.48	44.25	-30.9	35,377	-0.09%
2023/08/28	53.1	43.43	20	43.33	43.35	33.1	35,034	0.09%
2023/08/25	23.1	45.22	21	45.06	44.85	2.1	34,620	0.01%
2023/08/24	86	46.62	22	47.68	45.85	64	34,453	0.19%
2023/08/23	44	45.66	36	45.86	45.95	8	33,826	0.02%
2023/08/22	21	47.37	14	47.28	46.65	7	33,226	0.02%
2023/08/21	30.1	47.04	28.1	47.03	46.20	2	32,652	0.01%
2023/08/18	146.1	50.08	139	49.41	47.40	7.1	32,034	0.02%	大買/大賣/
2023/08/17	81.1	47.92	41	48.03	48.05	40	30,405	0.13%
2023/08/16	114.2	48.21	203.5	46.70	48.90	-89.3	29,604	-0.30%	大買/大賣/
2023/08/15	42.2	46.74	6	46.56	46.80	36.2	28,593	0.13%
2023/08/14	0.4	45.81	26	44.54	45.25	-25.7	28,431	-0.09%
2023/08/11	3	44.90	94	45.61	45.40	-91	28,255	-0.32%
2023/08/10	40	43.85	11	43.65	43.80	29	28,089	0.10%
2023/08/09	39.5	48.28	108.1	49.00	48.10	-68.6	27,736	-0.25%	大賣/
2023/08/08	65.2	50.23	63.2	49.56	50.60	2	27,426	0.01%
2023/08/07	90.1	48.63	24	48.35	49.15	66.1	27,056	0.24%
2023/08/04	56.6	45.26	24.2	45.73	47.00	32.4	26,718	0.12%
2023/08/02	62	43.83	26.1	42.27	43.20	35.9	26,388	0.14%
2023/08/01	36.1	45.92	12.4	45.50	45.60	23.7	26,018	0.09%
2023/07/31	187.2	48.07	261	48.32	44.95	-73.8	25,697	-0.29%	大買/大賣/
2023/07/28	406	47.28	543	46.46	48.20	-137	23,253	-0.59%	大買/大賣/鉅額交易
2023/07/27	287.1	42.51	63.1	43.44	43.85	224	20,763	1.08%	大買/鉅額交易
2023/07/26	217.1	41.06	148.1	40.08	39.90	69	19,539	0.35%	大買/大賣/
2023/07/25	14	38.62	36.1	38.85	39.05	-22.1	16,965	-0.13%
2023/07/24	65.1	34.63	47.4	34.76	35.50	17.7	16,570	0.11%
2023/07/21	37	32.00	39	31.84	32.30	-2	15,148	-0.01%
2023/07/20	19.1	30.86	17	30.87	30.70	2.1	14,276	0.01%
2023/07/19	25.4	31.87	30.7	31.77	30.80	-5.3	13,783	-0.04%
2023/07/18	56.2	32.39	72	32.71	33.25	-15.8	12,585	-0.13%
2023/07/17	10.6	29.92	228	29.86	30.25	-217.4	10,657	-2.04%	大賣/鉅額交易
2023/07/14	236	30.30	45.3	29.38	30.45	190.7	9,851	1.94%	大買/鉅額交易
2023/07/13	55	29.75	63	29.51	29.00	-8	9,083	-0.09%
2023/07/12	2	27.90	8	27.91	28.10	-6	8,336	-0.07%
2023/07/11	27	27.80	16	27.81	28.00	11	8,194	0.13%
2023/07/10	64	27.88	24	27.90	27.65	40	8,027	0.50%
2023/07/07	21	26.80	50	26.93	26.60	-29	8,024	-0.36%
2023/07/06	85	28.17	80.3	28.05	27.50	4.7	7,774	0.06%
2023/07/05	43	27.38	51.1	27.36	27.55	-8.1	7,076	-0.11%
2023/07/04	57	26.04	13.1	25.87	25.90	43.9	6,408	0.69%
2023/07/03	5.2	24.46	8	24.38	24.30	-2.8	5,833	-0.05%
2023/06/30	2	22.93	1	23.05	23.00	1	5,504	0.02%
2023/06/29	3	21.98	2	22.55	22.50	1	5,433	0.02%
2023/06/16	0	0.00	4	23.31	23.15	-4	5,648	-0.07%
2023/06/15	1	23.70	0	0.00	23.90	1	5,535	0.02%
2023/06/14	0	0.00	1	23.95	24.20	-1	5,410	-0.02%
2023/06/13	1	23.50	1	23.35	23.30	0	5,251	0.00%
2023/06/12	1	22.80	2	22.85	22.95	-1	5,123	-0.02%
2023/06/09	3	23.13	2	23.33	23.00	1	5,023	0.02%
2023/06/08	0	0.00	13	22.45	22.50	-13	4,730	-0.27%
2023/06/07	0	0.00	2	22.30	22.05	-2	4,611	-0.04%
2023/06/06	0	0.00	14	21.70	21.90	-14	4,569	-0.31%
2023/06/05	7	21.57	7.2	21.82	21.65	-0.2	4,642	0.00%
2023/06/02	10.2	21.19	2	21.08	21.10	8.2	4,455	0.18%
2023/06/01	5	21.30	0	0.00	20.95	5	4,403	0.11%
2023/05/31	2	21.05	3.3	20.83	21.15	-1.3	4,377	-0.03%
2023/05/30	5	21.16	2	20.93	20.70	3	4,251	0.07%
2023/05/29	3	20.45	7	20.27	20.55	-4	4,031	-0.10%
2023/05/18	0	0.00	2	19.20	19.25	-2	4,240	-0.05%
2023/05/12	3	18.83	0	0.00	18.80	3	4,260	0.07%
2023/05/11	3	18.83	0	0.00	18.80	3	4,278	0.07%
2023/05/08	2	19.50	0	0.00	19.50	2	4,326	0.05%
2023/05/04	0	0.00	0	19.30	19.20	0	4,823	0.00%
2023/05/02	5	19.40	0	0.00	19.60	5	4,937	0.10%
2023/04/28	2	19.60	0	0.00	19.55	2	4,937	0.04%
2023/04/27	1	19.60	1	19.45	19.45	0	4,925	0.00%
2023/04/25	3	19.97	0	0.00	19.75	3	4,886	0.06%
2023/04/21	2	20.53	0	0.00	20.30	2	4,835	0.04%
2023/04/20	1	20.85	2	21.15	20.85	-1	4,793	-0.02%
2023/04/19	0	0.00	9	21.35	21.30	-9	4,767	-0.19%
2023/04/18	6	21.69	1	21.65	21.50	5	4,745	0.11%
2023/04/17	10	22.29	10	22.09	22.00	0	4,654	0.00%
2023/04/14	1	21.15	0	0.00	21.15	1	4,295	0.02%
2023/04/13	12	21.47	1	21.65	21.50	11	4,222	0.26%
2023/04/12	6	22.05	10	21.71	22.35	-4	4,060	-0.10%
2023/04/11	0	0.00	15	20.55	20.50	-15	3,660	-0.41%
2023/04/10	0	0.00	1	20.60	20.50	-1	3,655	-0.03%
2023/04/07	0	0.00	3	21.35	20.70	-3	3,632	-0.08%
2023/04/06	3	21.00	1	21.00	21.00	2	3,597	0.06%
2023/03/30	0	0.00	1	20.85	20.50	-1	3,523	-0.03%
2023/03/29	8	20.97	18	20.89	20.65	-10	3,476	-0.29%
2023/03/28	1	20.25	1	20.65	20.50	0	3,280	0.00%
2023/03/27	2	20.88	7	20.64	20.90	-5	3,200	-0.16%
2023/03/24	2	20.43	1	20.40	20.20	1	3,048	0.03%
2023/03/23	15	20.15	0.1	19.75	20.10	14.9	2,977	0.50%
2023/03/22	3	19.87	4	19.85	19.75	-1	2,936	-0.03%
2023/03/20	0	0.00	0.1	19.65	19.65	-0.1	2,959	0.00%
2023/03/17	3	19.80	0	0.00	19.75	3	3,004	0.10%
2023/03/16	1	19.70	8	19.51	19.45	-7	3,129	-0.22%
2023/03/15	0	0.00	18	20.01	19.85	-18	3,133	-0.57%
2023/03/14	0	20.15	5	20.13	19.95	-5	3,158	-0.16%
2023/03/13	1	19.90	1	20.25	20.15	0	3,213	0.00%
2023/03/10	2	20.30	1	20.30	20.30	1	3,243	0.03%
2023/03/09	1	20.95	1	20.90	20.95	0	3,258	0.00%
2023/03/08	2	20.90	3	20.75	21.00	-1	3,202	-0.03%
2023/03/07	2	20.25	11	20.29	20.35	-9	3,044	-0.30%
2023/03/03	16	20.20	0	0.00	20.05	16	2,986	0.54%
2023/03/01	0	19.50	0	0.00	19.85	0	3,012	0.00%
2023/02/24	11	19.74	0	0.00	19.65	11	2,970	0.37%
2023/02/23	1	19.60	4	19.75	19.90	-3	2,938	-0.10%
2023/02/22	0	19.45	0	0.00	19.60	0	2,966	0.00%
2023/02/20	1	19.90	1	19.95	19.90	0	3,043	0.00%
2023/02/17	14	19.70	5	19.95	20.00	9	3,226	0.28%
2023/02/16	1	19.55	0	0.00	19.55	1	3,076	0.03%
2023/02/14	0	0.00	0	19.15	19.05	0	3,063	0.00%
2023/02/13	0	0.00	5	18.95	19.00	-5	3,074	-0.16%
2023/02/10	0	0.00	1	19.30	19.10	-1	3,088	-0.03%
2023/02/08	5	19.60	2	19.55	19.55	3	3,110	0.10%
2023/02/06	0	19.70	22	19.49	19.65	-22	3,110	-0.71%
2023/02/03	31	19.86	11	19.75	19.80	20	3,090	0.65%
2023/02/02	24	19.78	14	19.83	20.10	10	3,004	0.33%
2023/02/01	1	19.00	1	18.95	18.85	0	2,602	0.00%
2023/01/31	10	18.60	0	0.00	18.60	10	2,511	0.40%
2023/01/30	1	18.20	0	0.00	18.10	1	2,455	0.04%
2023/01/12	0	0.00	1	18.00	18.00	-1	2,459	-0.04%
2023/01/06	1	18.10	2	18.20	18.05	-1	2,485	-0.04%
2022/12/27	5	17.85	0	0.00	17.85	5	2,564	0.19%
2022/12/26	0	0.00	20	17.68	17.70	-20	2,578	-0.78%
2022/12/22	0	0.00	1	17.90	17.90	-1	2,618	-0.04%
2022/12/20	0	0.00	1	17.45	17.35	-1	2,631	-0.04%
2022/12/16	1	18.15	0	0.00	18.15	1	2,647	0.04%
2022/12/15	1	18.45	1	18.45	18.50	0	2,656	0.00%
2022/12/14	0	0.00	2	18.50	18.45	-2	2,659	-0.08%
2022/12/13	1	18.30	10	18.35	18.20	-9	2,666	-0.34%
2022/12/12	1	18.25	0	0.00	18.25	1	2,663	0.04%
2022/12/09	0	0.00	30	18.70	18.55	-30	2,660	-1.13%
2022/12/08	7	19.23	20	19.01	19.00	-13	2,651	-0.49%
2022/12/07	0	0.00	5	18.70	18.30	-5	2,518	-0.20%
2022/12/06	1	18.85	5	19.05	18.70	-4	2,504	-0.16%
2022/12/05	33	19.00	10	19.30	19.25	23	2,476	0.93%
2022/12/02	0	0.00	25	19.12	19.05	-25	2,456	-1.02%
2022/12/01	10	18.78	0	0.00	18.80	10	2,420	0.41%
2022/11/25	0	0.00	10	18.75	18.50	-10	2,437	-0.41%
2022/11/24	0	0.00	16	18.70	18.70	-16	2,438	-0.66%
2022/11/23	10	19.00	25	19.02	19.05	-15	2,413	-0.62%
2022/11/22	5	18.55	0	0.00	18.55	5	2,353	0.21%
2022/11/21	20	18.70	0	0.00	18.50	20	2,510	0.80%
2022/11/18	30	18.85	0	0.00	18.55	30	2,545	1.18%
2022/11/17	0	0.00	2	18.65	18.70	-2	2,492	-0.08%
2022/11/16	3	18.50	10	18.55	18.55	-7	2,530	-0.28%
2022/11/15	21	18.37	14	18.58	18.85	7	2,478	0.28%
2022/11/11	18	17.83	18	17.75	17.75	0	2,440	0.00%
2022/11/10	3	17.42	2	17.55	17.55	1	2,592	0.04%
2022/10/31	0	0.00	1	16.00	16.20	-1	3,047	-0.03%
2022/10/28	1	16.00	2	16.00	15.70	-1	3,114	-0.03%
2022/10/25	1	15.75	0	0.00	15.60	1	3,201	0.03%
2022/10/24	1	15.90	0	0.00	15.75	1	3,236	0.03%
2022/10/21	1	15.75	1	15.75	15.60	0	3,266	0.00%
2022/10/17	20	15.13	11	15.65	15.65	9	3,304	0.27%
2022/10/14	10	15.65	0	0.00	15.70	10	3,343	0.30%
2022/10/13	0	15.30	0	0.00	14.70	0	3,378	0.00%
2022/10/03	1	16.40	1	16.35	16.35	0	3,300	0.00%
2022/09/30	2	15.75	0	0.00	16.30	2	3,309	0.06%
2022/09/26	0	0.00	11	15.90	15.90	-11	3,302	-0.33%
2022/09/23	1	17.45	1.1	17.16	17.10	-0.1	3,315	0.00%
2022/09/22	5	16.90	0	0.00	17.50	5	3,349	0.15%
2022/09/21	1	17.35	7	17.05	17.10	-6	3,337	-0.18%
2022/09/20	0	0.00	5	17.35	17.25	-5	3,333	-0.15%
2022/09/19	5	17.60	1	17.40	17.40	4	3,328	0.12%
2022/09/16	0	0.00	3	17.85	17.75	-3	3,338	-0.09%
2022/09/15	1	18.00	7	17.96	17.80	-6	3,348	-0.18%
2022/09/14	0	0.00	5	17.65	17.75	-5	3,341	-0.15%
2022/09/13	0	0.00	0	17.90	17.85	0	3,350	0.00%
2022/09/12	10	17.92	5	17.95	17.75	5	3,389	0.15%
2022/09/08	7	17.75	12	17.69	17.80	-5	3,423	-0.15%
2022/09/07	0	0.00	11	17.20	17.15	-11	3,413	-0.32%
2022/09/06	3	17.35	0	0.00	17.30	3	3,410	0.09%
2022/09/05	1	17.75	1	17.85	17.70	0	3,407	0.00%
2022/08/31	1	18.45	1	18.50	18.60	0	3,375	0.00%
2022/08/26	2	18.93	0	0.00	19.10	2	3,304	0.06%
2022/08/24	0	0.00	1	18.45	18.45	-1	3,140	-0.03%
2022/08/23	7	18.42	7	18.40	18.45	0	3,237	0.00%
2022/08/22	0	0.00	0.1	18.90	18.80	-0.1	3,290	0.00%
2022/08/19	0	0.00	28	18.60	18.80	-28	3,341	-0.84%
2022/08/18	15	18.33	10	18.28	18.50	5	3,220	0.16%
2022/08/17	7	18.11	9	18.25	18.25	-2	3,128	-0.06%
2022/08/16	1	17.65	0	0.00	17.75	1	2,945	0.03%
2022/08/15	0	0.00	13	17.28	17.50	-13	2,815	-0.46%
2022/08/12	16	17.08	4	17.15	17.10	12	2,756	0.44%
2022/08/10	2	15.98	0	0.00	15.95	2	2,589	0.08%
2022/08/08	19	16.06	15	16.13	16.20	4	2,689	0.15%
2022/08/05	7	16.49	1	16.40	16.25	6	2,775	0.22%
2022/08/04	1	16.20	0	0.00	16.20	1	2,683	0.04%
2022/08/03	5	15.80	0	0.00	15.70	5	2,654	0.19%
2022/08/02	1	15.80	0	0.00	15.90	1	2,634	0.04%
2022/08/01	1	16.30	0	0.00	16.25	1	2,634	0.04%
2022/07/26	1	15.20	0	0.00	15.15	1	2,596	0.04%
2022/07/25	1	15.60	0	0.00	15.60	1	2,603	0.04%
2022/07/22	1	15.80	0	0.00	15.95	1	2,605	0.04%
2022/07/20	1	16.80	0	0.00	16.50	1	2,594	0.04%
2022/07/04	0	0.00	0.1	15.30	15.25	-0.1	2,572	0.00%
2022/07/01	0	15.20	2.3	15.71	15.30	-2.3	2,570	-0.09%
2022/06/27	1	17.60	1	17.60	17.60	0	2,499	0.00%
2022/06/24	2	17.08	0	0.00	17.10	2	2,488	0.08%
2022/06/23	6	16.79	0	0.00	16.80	6	2,483	0.24%
2022/06/22	5	17.43	2	17.15	17.00	3	2,467	0.12%
2022/06/20	0	0.00	0.4	17.20	17.00	-0.4	2,451	-0.02%
2022/06/17	0	0.00	1	17.85	17.80	-1	2,430	-0.04%
2022/06/16	1	18.70	0	0.00	18.50	1	2,392	0.04%
2022/06/14	1	18.90	0	0.00	19.05	1	2,404	0.04%
2022/06/13	3	19.33	0	0.00	19.10	3	2,397	0.13%
2022/06/10	2	20.13	0	0.00	20.00	2	2,386	0.08%
2022/06/06	0	0.00	0	20.95	20.85	0	2,393	0.00%
2022/06/01	0	0.00	1	21.15	21.05	-1	2,476	-0.04%
2022/05/31	1	21.15	1	21.55	21.30	0	2,446	0.00%
2022/05/30	0	0.00	1	20.90	21.15	-1	2,343	-0.04%
2022/05/27	3	20.77	1	20.65	20.65	2	2,236	0.09%
2022/05/18	1	20.40	0.1	20.55	20.40	0.9	2,193	0.04%
2022/05/17	0	0.00	1	20.40	20.65	-1	2,167	-0.05%
2022/05/16	1	20.00	0	0.00	20.00	1	2,114	0.05%
2022/05/13	1	20.10	0	0.00	20.10	1	2,068	0.05%
2022/05/11	1	19.80	0	0.00	19.70	1	1,957	0.05%
2022/05/06	0	0.00	1	20.25	20.40	-1	1,947	-0.05%
2022/04/29	0.1	19.20	0	0.00	19.25	0.1	2,008	0.00%
2022/04/27	0	0.00	1	18.15	18.70	-1	2,042	-0.05%
2022/04/26	0	0.00	1	19.10	18.95	-1	2,014	-0.05%
2022/04/25	1	18.80	0	0.00	18.65	1	2,092	0.05%
2022/04/22	2	19.70	0	0.00	19.70	2	2,090	0.10%
2022/04/21	1	20.05	0	0.00	20.00	1	2,135	0.05%
2022/04/15	2	20.08	0	0.00	19.95	2	2,276	0.09%
2022/04/14	1	20.45	0	0.00	20.40	1	2,340	0.04%
2022/04/13	0.4	20.65	0	0.00	20.70	0.4	2,392	0.01%
2022/04/11	5.1	20.60	0	0.00	20.45	5.1	2,480	0.20%
2022/04/08	0	0.00	20	21.10	21.05	-20	2,524	-0.79%
2022/04/06	1	21.75	0	0.00	21.70	1	2,729	0.04%
2022/03/31	1	22.50	0	0.00	22.45	1	2,905	0.03%
2022/03/30	0	0.00	1	23.15	22.75	-1	3,446	-0.03%
2022/03/24	1	22.55	0	0.00	22.80	1	3,678	0.03%
2022/03/23	1	22.85	0	0.00	22.80	1	3,720	0.03%
2022/03/22	0	0.00	1	22.95	22.95	-1	3,750	-0.03%
2022/03/18	0.1	22.20	0	0.00	22.50	0.1	3,815	0.00%
2022/03/15	0	21.50	0	0.00	21.20	0	4,129	0.00%
2022/03/08	1.3	21.17	1	21.90	20.90	0.3	5,123	0.01%
2022/03/07	1.3	22.36	0	0.00	22.20	1.3	5,222	0.02%
2022/03/02	2	23.10	1	23.40	23.40	1	5,427	0.02%
2022/02/24	1	22.80	0	0.00	22.35	1	5,639	0.02%
2022/02/22	2.1	23.22	0	0.00	23.05	2.1	5,874	0.04%
2022/02/15	1	23.20	0	0.00	23.20	1	6,357	0.02%
2022/02/14	1	23.10	0	0.00	23.20	1	6,539	0.02%
2022/02/09	0	0.00	1	23.95	24.20	-1	6,795	-0.01%
2022/02/08	0	0.00	2	23.45	23.50	-2	6,828	-0.03%
2022/01/26	0.6	23.00	0	0.00	22.70	0.6	7,002	0.01%
2022/01/24	1.1	23.10	0	0.00	23.10	1.1	7,187	0.01%
2022/01/21	0.1	23.90	5	23.90	23.60	-5	7,435	-0.07%
2022/01/20	3.2	24.18	1	24.20	24.35	2.2	7,539	0.03%
2022/01/18	2.2	25.00	1	25.35	24.65	1.2	7,734	0.02%
2022/01/17	0.2	24.60	0	0.00	24.60	0.2	7,680	0.00%
2022/01/14	0	0.00	7	23.57	23.90	-7	7,718	-0.09%
2022/01/11	2	24.53	0	0.00	24.40	2	7,860	0.03%
2022/01/10	2	24.85	0	0.00	24.80	2	7,841	0.03%
2022/01/06	1	25.20	2	25.53	25.65	-1	7,954	-0.01%
2022/01/05	3	25.40	0	0.00	25.40	3	7,983	0.04%
2022/01/04	1	25.85	0	0.00	25.90	1	7,991	0.01%
2022/01/03	0	0.00	1	25.95	26.00	-1	8,047	-0.01%
2021/12/30	1	26.60	2	26.50	26.50	-1	8,119	-0.01%
2021/12/29	0	0.00	1	25.90	25.90	-1	8,022	-0.01%
2021/12/28	0	0.00	2	26.75	26.10	-2	8,111	-0.02%
2021/12/24	14	26.48	18	27.00	26.10	-4	8,241	-0.05%
2021/12/23	1	25.90	2	25.98	26.00	-1	7,860	-0.01%
2021/12/22	2	24.98	5	24.98	24.95	-3	8,015	-0.04%
2021/12/17	0	0.00	11.5	25.18	25.30	-11.5	8,264	-0.14%
2021/12/16	1	25.95	2	26.00	25.80	-1	8,364	-0.01%
2021/12/15	2	25.38	0	0.00	25.40	2	8,423	0.02%
2021/12/14	6	25.63	0	0.00	25.30	6	8,502	0.07%
2021/12/13	1	26.30	2	26.50	26.25	-1	8,512	-0.01%
2021/12/10	4	25.94	4	26.06	25.95	0	8,451	0.00%
2021/12/09	17	26.44	10	26.40	25.95	7	8,501	0.08%
2021/12/08	2	26.55	3	26.52	26.65	-1	8,413	-0.01%
2021/12/07	5	26.85	16.2	26.73	26.95	-11.2	8,399	-0.13%
2021/12/06	3	25.52	0	0.00	25.75	3	8,303	0.04%
2021/12/03	1.5	25.83	3	26.00	25.85	-1.5	8,521	-0.02%
2021/12/02	42	25.98	21	26.10	25.55	21	8,803	0.24%
2021/12/01	2	25.80	1	25.25	25.70	1	9,548	0.01%
2021/11/30	3	24.35	3	24.75	25.00	0	10,084	0.00%
2021/11/26	0	0.00	2.6	24.12	23.80	-2.6	10,922	-0.02%
2021/11/25	1	24.65	1	24.90	24.65	0	11,169	0.00%
2021/11/24	0	0.00	1	25.10	25.10	-1	11,330	-0.01%
2021/11/23	1	25.10	5	24.89	24.85	-4	11,723	-0.03%
2021/11/22	3	25.98	7	25.97	25.70	-4	11,838	-0.03%
2021/11/19	3	25.20	0	0.00	25.30	3	12,071	0.02%
2021/11/18	2	25.60	4	25.75	25.35	-2	12,392	-0.02%
2021/11/17	1	25.95	1	26.05	25.85	0	12,602	0.00%
2021/11/16	8	25.66	6	25.65	25.50	2	12,816	0.02%
2021/11/15	4	25.80	6	25.84	25.75	-2	13,149	-0.02%
2021/11/12	7	25.54	6	25.50	25.40	1	13,512	0.01%
2021/11/11	8	25.89	2	25.98	25.90	6	13,878	0.04%
2021/11/10	1	25.35	4	25.81	25.85	-3	14,082	-0.02%
2021/11/09	5	25.47	11	25.62	25.50	-6	14,523	-0.04%
2021/11/08	9	25.33	3	25.32	25.30	6	14,856	0.04%
2021/11/05	3	24.82	1	25.15	25.05	2	15,420	0.01%
2021/11/02	4	24.91	1	25.60	24.60	3	17,873	0.02%
2021/11/01	1	25.10	9.1	25.30	25.20	-8.1	19,361	-0.04%
2021/10/29	28	24.83	1	24.85	24.80	27	20,593	0.13%
2021/10/28	3	25.37	0	0.00	25.30	3	21,082	0.01%
2021/10/26	1	24.60	0	0.00	24.20	1	24,613	0.00%
2021/10/25	2	24.30	0	0.00	24.85	2	24,828	0.01%
2021/10/21	3	24.35	1	24.65	24.35	2	25,652	0.01%
2021/10/20	0	0.00	10	24.62	24.70	-10	26,475	-0.04%
2021/10/19	10	24.30	1	24.45	24.20	9	27,356	0.03%
2021/10/18	3	23.95	2	23.80	23.55	1	27,947	0.00%
2021/10/15	2	24.13	4	24.11	24.05	-2	28,306	-0.01%
2021/10/13	3	23.08	3	23.00	22.90	0	28,736	0.00%
2021/10/12	1	23.65	1	23.60	23.65	0	28,824	0.00%
2021/10/08	2	24.40	2	24.90	24.30	0	28,979	0.00%
2021/10/07	0	0.00	5	24.49	24.50	-5	29,468	-0.02%
2021/10/06	3	23.90	2	24.20	23.35	1	30,035	0.00%
2021/10/05	40	22.68	3	23.28	24.00	37	30,507	0.12%
2021/10/04	22	23.50	3	23.47	23.15	19	30,659	0.06%
2021/10/01	54.2	24.83	0	0.00	24.00	54.2	31,560	0.17%
2021/09/30	5	25.21	3	25.23	25.40	2	31,833	0.01%
2021/09/29	14	24.92	113	24.55	24.45	-99	31,939	-0.31%	大賣/
2021/09/28	0	0.00	1	26.50	26.30	-1	31,987	0.00%
2021/09/27	2	26.83	1	27.15	26.75	1	32,062	0.00%
2021/09/24	2	27.30	2	27.55	27.10	0	32,188	0.00%
2021/09/23	1	26.50	3	26.85	27.00	-2	32,151	-0.01%
2021/09/22	4	25.98	36	26.00	26.05	-32	32,242	-0.10%
2021/09/17	0	0.00	10	26.77	26.90	-10	32,593	-0.03%
2021/09/16	18.5	26.72	7	26.78	26.50	11.5	32,894	0.03%
2021/09/15	13	26.70	11	26.77	26.55	2	33,411	0.01%
2021/09/14	4	27.30	14	27.28	27.05	-10	33,577	-0.03%
2021/09/13	6	27.73	6	27.33	27.30	0	33,755	0.00%
2021/09/10	7	27.75	6	27.91	27.85	1	33,973	0.00%
2021/09/09	5	27.48	3	27.58	27.95	2	34,599	0.01%
2021/09/08	10	27.13	34	27.14	26.80	-24	34,685	-0.07%
2021/09/07	17.5	28.09	9.3	28.15	27.70	8.2	34,619	0.02%
2021/09/06	74	29.62	86	29.67	28.90	-12	34,423	-0.03%
2021/09/03	35	28.91	24	28.96	29.40	11	33,588	0.03%
2021/09/02	26	28.76	37	28.60	27.90	-11	33,244	-0.03%
2021/09/01	35	28.56	33	28.66	29.00	2	33,869	0.01%
2021/08/31	20	28.24	12	28.16	28.45	8	34,248	0.02%
2021/08/30	2	27.30	9	27.53	27.60	-7	35,891	-0.02%
2021/08/27	57	27.63	32	27.41	27.00	25	35,986	0.07%
2021/08/26	8	27.03	8	27.04	27.15	0	35,694	0.00%
2021/08/25	23	26.97	22	27.09	27.15	1	35,638	0.00%
2021/08/24	20	26.42	12	26.57	26.45	8	35,385	0.02%
2021/08/23	36	26.86	10.6	26.61	26.85	25.4	35,266	0.07%
2021/08/20	3.1	25.40	24	25.52	25.45	-20.9	35,380	-0.06%
2021/08/19	27.1	26.05	12	25.99	25.20	15.1	35,169	0.04%
2021/08/18	36.1	26.41	25	26.57	27.35	11.1	35,150	0.03%
2021/08/17	27.6	26.97	27	26.26	25.40	0.6	34,874	0.00%
2021/08/16	24.1	27.49	15	27.42	27.25	9.1	34,484	0.03%
2021/08/13	23	28.54	7	28.31	27.55	16	34,199	0.05%
2021/08/12	35	29.07	18	29.14	29.70	17	33,748	0.05%
2021/08/11	26	29.30	17	29.35	28.25	9	33,401	0.03%
2021/08/10	13	29.60	51.2	29.64	29.80	-38.2	32,830	-0.12%
2021/08/09	20.1	31.78	23.1	30.92	30.50	-3	32,282	-0.01%
2021/08/06	28	31.63	32	31.97	31.00	-4	31,464	-0.01%
2021/08/05	95.1	31.97	411.3	30.99	32.45	-316.2	30,545	-1.04%	大賣/鉅額交易
2021/08/04	459.2	30.53	154	30.35	30.70	305.2	29,210	1.04%	大買/大賣/鉅額交易
2021/08/03	42	27.97	21	28.06	28.20	21	28,117	0.07%
2021/08/02	173.2	27.07	209	27.24	27.50	-35.8	27,503	-0.13%	大買/大賣/
2021/07/30	68	25.60	66	26.62	27.00	2	25,245	0.01%
2021/07/29	18	24.50	4.1	24.33	24.55	13.9	24,347	0.06%
2021/07/28	24.1	24.31	73	23.45	24.75	-48.9	24,346	-0.20%
2021/07/27	10	24.49	34.6	24.58	24.40	-24.6	24,156	-0.10%
2021/07/26	77.4	24.84	51	24.90	25.00	26.4	23,886	0.11%
2021/07/23	208.3	23.79	128	23.87	24.15	80.3	23,118	0.35%	大買/大賣/
2021/07/22	8	23.34	10	23.06	23.25	-2	22,343	-0.01%
2021/07/21	10	22.34	21.1	23.10	22.25	-11.1	21,957	-0.05%
2021/07/20	11.1	22.90	6	22.78	22.85	5.1	22,620	0.02%
2021/07/19	44	22.65	27	22.74	22.90	17	22,383	0.08%
2021/07/16	1	22.55	0	0.00	22.55	1	22,393	0.00%
2021/07/15	3	21.95	2	21.88	22.45	1	22,426	0.00%
2021/07/14	21	22.33	26	22.33	22.05	-5	22,276	-0.02%
2021/07/13	75	22.84	61	22.64	21.90	14	21,952	0.06%
2021/07/12	19	22.52	28	22.36	22.55	-9	21,901	-0.04%
2021/07/09	8	21.44	5	21.56	21.25	3	21,430	0.01%
2021/07/08	72	22.42	136	22.41	22.10	-64	21,306	-0.30%	大賣/
2021/07/07	29	21.31	67	21.49	21.60	-38	20,705	-0.18%
2021/07/06	35.3	21.18	25	21.19	21.10	10.3	20,428	0.05%
2021/07/05	25.6	21.09	7.5	21.24	21.40	18.1	20,435	0.09%
2021/07/02	6	20.75	12	20.50	20.75	-6	20,243	-0.03%
2021/07/01	55	20.16	1	20.10	20.05	54	20,198	0.27%
2021/06/30	1	20.80	10	21.10	20.65	-9	20,123	-0.04%
2021/06/29	13	20.90	9	21.07	20.80	4	20,050	0.02%
2021/06/28	8	20.83	11.2	20.73	21.50	-3.2	19,872	-0.02%
2021/06/25	15	21.62	11	21.50	21.20	4	19,575	0.02%
2021/06/24	32	21.59	23.3	21.71	21.90	8.7	19,586	0.04%
2021/06/23	19	21.20	24	21.10	21.20	-5	19,012	-0.03%
2021/06/22	1	21.35	4	21.36	20.85	-3	18,815	-0.02%
2021/06/21	7	20.97	8	21.13	21.10	-1	18,556	-0.01%
2021/06/18	46	21.23	86	21.01	21.15	-40	18,306	-0.22%
2021/06/17	0	0.00	6	20.33	20.70	-6	17,562	-0.03%
2021/06/16	42	19.68	0	0.00	19.55	42	17,265	0.24%
2021/06/15	0	0.00	1.2	20.30	20.30	-1.2	17,185	-0.01%
2021/06/11	52	20.09	36	20.22	20.25	16	17,056	0.09%
2021/06/10	18	20.22	12	20.11	20.05	6	16,827	0.04%
2021/06/09	237	21.13	245	20.48	20.25	-8	16,598	-0.05%	大買/大賣/
2021/06/08	49	20.07	15	19.97	20.00	34	15,448	0.22%
2021/06/07	530.2	20.51	544	19.76	19.10	-13.8	14,704	-0.09%	大買/大賣/
2021/06/04	2	18.95	17	18.56	18.85	-15	12,765	-0.12%
2021/06/03	19	18.35	12	18.43	18.55	7	12,534	0.06%
2021/06/02	3	18.10	1	18.15	18.30	2	12,459	0.02%
2021/06/01	3	18.28	2	18.23	18.15	1	12,309	0.01%
2021/05/31	1	18.15	0	0.00	18.10	1	12,215	0.01%
2021/05/28	2	17.53	10	17.70	17.90	-8	12,079	-0.07%
2021/05/27	5	17.13	1	17.15	17.40	4	11,834	0.03%
2021/05/26	3	17.12	7.1	17.35	17.45	-4.1	12,021	-0.03%
2021/05/25	5	16.90	3	17.17	16.90	2	11,871	0.02%
2021/05/24	0	0.00	1	16.25	16.20	-1	11,893	-0.01%
2021/05/20	0	0.00	16	15.52	15.45	-16	12,375	-0.13%
2021/05/19	10	14.95	3	15.00	15.60	7	12,705	0.06%
2021/05/18	5	14.65	6	14.63	14.85	-1	12,710	-0.01%
2021/05/17	8.1	13.81	7	13.68	13.50	1.1	12,766	0.01%
2021/05/13	2	14.35	8	14.46	14.95	-6	12,573	-0.05%
2021/05/12	5	15.65	2	16.00	15.35	3	12,516	0.02%
2021/05/11	7.1	16.96	0	0.00	16.80	7.1	12,440	0.06%
2021/05/10	2	18.23	6	18.18	18.25	-4	12,215	-0.03%
2021/05/07	12	18.02	19	18.32	18.50	-7	12,300	-0.06%
2021/05/06	9	17.59	9	17.41	17.35	0	12,033	0.00%
2021/05/05	7	17.55	3	17.60	17.20	4	11,972	0.03%
2021/05/04	1	16.90	69	16.87	17.95	-68	11,738	-0.58%
2021/05/03	3	17.65	2.7	17.66	17.45	0.3	11,586	0.00%
2021/04/29	3	18.17	0	0.00	18.35	3	11,555	0.03%
2021/04/28	5	18.56	0	18.50	18.60	5	11,575	0.04%
2021/04/27	3	18.27	4	18.60	18.70	-1	11,956	-0.01%
2021/04/26	100.8	18.50	17.5	18.84	18.35	83.3	11,894	0.70%
2021/04/23	3	17.80	5	17.75	17.90	-2	10,913	-0.02%
2021/04/22	5	17.67	0	18.15	17.70	5	10,871	0.05%
2021/04/21	1	18.35	6	18.37	18.15	-5	10,717	-0.05%
2021/04/20	4	17.73	0	0.00	17.80	4	10,607	0.04%
2021/04/19	9	17.80	3	17.95	17.90	6	10,772	0.06%
2021/04/16	6	18.14	17	18.29	18.30	-11	10,727	-0.10%
2021/04/15	0	0.00	4	17.68	17.60	-4	10,181	-0.04%
2021/04/14	4	16.89	3	17.05	17.20	1	10,212	0.01%
2021/04/13	21	17.82	11.4	18.31	17.25	9.6	10,776	0.09%
2021/04/12	0	0.00	4	17.71	17.70	-4	10,629	-0.04%
2021/04/09	3	17.55	9	17.54	17.45	-6	10,559	-0.06%
2021/04/08	1	17.00	3	17.23	17.10	-2	10,354	-0.02%
2021/04/07	2	16.90	3	17.03	17.05	-1	10,264	-0.01%
2021/04/06	0	0.00	1	16.95	16.90	-1	10,321	-0.01%
2021/04/01	3	16.33	0	0.00	16.40	3	10,648	0.03%
2021/03/31	5	16.58	0	0.00	16.50	5	10,624	0.05%
2021/03/30	0	0.00	20	17.00	16.85	-20	10,614	-0.19%
2021/03/29	11	17.02	12	17.03	17.30	-1	10,541	-0.01%
2021/03/26	0	0.00	1	16.15	16.20	-1	10,275	-0.01%
2021/03/25	0	16.30	0	0.00	16.10	0	10,421	0.00%
2021/03/24	0	16.20	0	16.50	16.30	0	10,583	0.00%
2021/03/23	0	0.00	0.5	16.50	16.30	-0.5	10,945	0.00%
2021/03/22	2	16.40	0	0.00	16.55	2	10,920	0.02%
2021/03/19	11	16.25	0	0.00	16.20	11	10,917	0.10%
2021/03/17	3	16.15	0	0.00	16.15	3	10,932	0.03%
2021/03/16	1	16.25	2	16.25	16.20	-1	10,972	-0.01%
2021/03/15	3	16.45	1	16.80	16.40	2	11,028	0.02%
2021/03/12	3	16.20	1	16.20	16.20	2	11,001	0.02%
2021/03/11	5	16.00	1	16.35	16.45	4	11,198	0.04%
2021/03/09	1	16.00	0	0.00	16.15	1	11,809	0.01%
2021/03/08	2	16.20	0	0.00	16.15	2	12,319	0.02%
2021/03/04	1	16.70	20	16.75	16.90	-19	12,551	-0.15%
2021/03/03	8	16.83	1	17.25	17.15	7	12,544	0.06%
2021/03/02	36	17.47	0	0.00	17.25	36	12,463	0.29%
2021/02/26	2	17.43	16	17.72	17.85	-14	12,353	-0.11%
2021/02/25	1	17.35	46	17.12	17.40	-45	12,371	-0.36%
2021/02/24	6	16.98	3	17.15	16.60	3	12,317	0.02%
2021/02/23	20	17.49	7	17.65	17.35	13	12,135	0.11%
2021/02/22	14	17.21	8	17.43	17.85	6	11,991	0.05%
2021/02/19	15	16.75	6.7	16.84	16.90	8.3	11,580	0.07%
2021/02/18	0	0.00	1	16.20	16.10	-1	11,194	-0.01%
2021/02/17	2	15.73	20	16.18	16.15	-18	11,239	-0.16%
2021/02/04	0	0.00	1.4	15.21	15.20	-1.4	11,021	-0.01%
2021/02/03	0	0.00	5	15.65	15.35	-5	11,030	-0.05%
2021/02/02	2	15.20	15	15.33	15.55	-13	11,050	-0.12%
2021/02/01	7	14.76	5	14.75	14.80	2	10,866	0.02%
2021/01/29	15	15.22	17	15.31	14.75	-2	10,852	-0.02%
2021/01/28	65	14.68	178	14.99	15.15	-113	10,602	-1.07%	大賣/鉅額交易
2021/01/27	19	15.61	6	15.26	15.40	13	10,447	0.12%
2021/01/26	10	15.90	7	16.10	15.80	3	10,312	0.03%
2021/01/25	7	15.93	24	16.04	16.10	-17	10,241	-0.17%
2021/01/22	20	16.29	7	16.16	16.45	13	10,108	0.13%
2021/01/21	43	16.23	11	16.45	16.05	32	9,980	0.32%
2021/01/20	118	16.86	25	16.80	16.45	93	9,854	0.94%	大買/
2021/01/19	10	16.28	8	16.19	16.40	2	9,414	0.02%
2021/01/18	2	15.95	3	15.62	15.80	-1	9,220	-0.01%
2021/01/15	7	16.11	12	16.11	15.75	-5	9,153	-0.05%
2021/01/14	10	16.40	1	16.25	16.30	9	9,056	0.10%
2021/01/13	0	0.00	5	15.92	16.05	-5	8,970	-0.06%
2021/01/12	13	16.02	2	16.00	15.80	11	8,918	0.12%
2021/01/11	15	16.47	16	16.11	16.05	-1	8,857	-0.01%
2021/01/08	6	15.50	0	0.00	15.55	6	8,787	0.07%
2021/01/07	2	16.00	12	15.93	15.85	-10	8,952	-0.11%
2021/01/06	17	16.62	21	16.77	15.80	-4	8,913	-0.04%
2021/01/05	7	15.80	8	15.99	16.10	-1	8,190	-0.01%
2021/01/04	0	0.00	13	15.17	15.35	-13	7,915	-0.16%
2020/12/31	2	15.00	5	15.10	15.05	-3	7,850	-0.04%
2020/12/30	2	15.20	3	15.20	15.25	-1	7,787	-0.01%
2020/12/29	2	15.65	27	15.75	15.50	-25	7,718	-0.32%
2020/12/28	46	15.80	36	15.50	15.95	10	7,597	0.13%
2020/12/25	4	14.95	0	0.00	14.90	4	7,158	0.06%
2020/12/24	3	14.93	1	14.95	15.00	2	7,093	0.03%
2020/12/23	17	14.59	5	14.81	15.00	12	7,040	0.17%
2020/12/22	28	14.93	10	15.15	14.60	18	7,008	0.26%
2020/12/21	7	15.06	0	0.00	15.15	7	6,900	0.10%
2020/12/18	11	15.06	2	14.85	15.05	9	6,758	0.13%
2020/12/17	8	15.09	0	0.00	14.85	8	6,558	0.12%
2020/12/16	0	0.00	1	14.35	14.35	-1	6,199	-0.02%
2020/12/11	1	14.00	1	14.10	14.15	0	6,124	0.00%
2020/12/10	3	14.35	0	0.00	14.30	3	6,124	0.05%
2020/12/09	0	0.00	1	14.60	14.70	-1	6,031	-0.02%
2020/12/04	1	14.40	12	14.55	14.65	-11	5,694	-0.19%
2020/12/03	6	14.37	76.1	14.81	14.25	-70.1	5,445	-1.29%
2020/12/02	84	14.69	21	14.95	15.00	63	5,057	1.25%
2020/12/01	1	13.45	1	13.40	13.65	0	4,509	0.00%
2020/11/30	8	13.16	10	13.33	13.20	-2	4,363	-0.05%
2020/11/27	0	0.00	2	13.00	12.95	-2	4,207	-0.05%
2020/11/26	5	12.55	0	0.00	12.80	5	4,154	0.12%
2020/11/24	1	12.90	4	13.00	12.60	-3	4,073	-0.07%
2020/11/20	0	0.00	5	11.85	12.15	-5	3,602	-0.14%
2020/11/11	0	0.00	3	11.20	11.25	-3	3,428	-0.09%
2020/11/09	10	11.35	0	0.00	11.20	10	3,363	0.30%
2020/11/02	0	0.00	5	11.00	11.00	-5	3,478	-0.14%
2020/10/28	0.3	11.40	0	0.00	11.35	0.3	3,543	0.01%
2020/10/27	3	11.85	3	11.75	11.50	0	3,574	0.00%
2020/10/26	5	11.55	0	0.00	11.30	5	3,471	0.14%
2020/10/23	0	0.00	2	11.45	11.45	-2	3,468	-0.06%
2020/10/22	0	0.00	11	11.20	11.30	-11	3,503	-0.31%
2020/10/19	11	12.06	0	0.00	11.60	11	3,593	0.31%
2020/10/16	3	11.80	70	11.91	11.80	-67	3,484	-1.92%
2020/10/15	107	12.00	39	11.95	11.95	68	3,391	2.00%	大買/
2020/09/23	1	10.70	0	0.00	10.75	1	3,775	0.03%
2020/09/02	2	10.85	0	0.00	10.75	2	4,055	0.05%
2020/08/28	0	0.00	8	10.94	11.00	-8	4,186	-0.19%
2020/08/24	5	10.75	0	0.00	10.75	5	4,292	0.12%
2020/08/21	5	10.70	1	10.70	10.75	4	4,367	0.09%
2020/08/13	0	0.00	5	11.40	11.35	-5	4,304	-0.12%
2020/08/11	0	0.00	3	11.52	11.55	-3	4,280	-0.07%
2020/08/10	5	11.53	0	0.00	11.50	5	4,281	0.12%
2020/08/07	2	11.85	0	0.00	11.90	2	4,265	0.05%
2020/08/06	1	12.00	0	0.00	11.85	1	4,269	0.02%
2020/08/04	2	12.00	0	0.00	11.70	2	4,318	0.05%
2020/08/03	1	11.95	0	0.00	11.95	1	4,607	0.02%
2020/07/30	5	11.55	0	0.00	11.55	5	4,597	0.11%
2020/07/29	0	0.00	0.7	11.20	11.30	-0.7	4,619	-0.01%
2020/07/17	0	0.00	0.2	11.55	11.65	-0.2	5,064	0.00%
2020/07/15	3	11.80	0	0.00	11.80	3	5,021	0.06%
2020/07/09	8	12.45	0	0.00	12.30	8	5,174	0.15%
2020/07/08	1	12.25	0	0.00	12.25	1	5,141	0.02%
2020/07/06	0	0.00	2	12.48	12.50	-2	5,096	-0.04%
2020/07/03	61	12.59	59	12.75	12.65	2	5,081	0.04%
2020/06/19	1	11.85	0	0.00	11.90	1	5,021	0.02%
2020/06/11	0	0.00	2	12.00	11.70	-2	4,832	-0.04%
2020/06/09	0	0.00	1	12.20	12.10	-1	4,890	-0.02%
2020/06/03	10	12.10	0	0.00	12.10	10	4,815	0.21%
2020/06/02	3	12.10	0	0.00	12.00	3	4,804	0.06%
2020/05/26	10	11.70	10	11.90	11.70	0	4,782	0.00%
2020/05/20	1	11.35	0.2	11.20	11.20	0.8	4,760	0.02%
2020/05/19	0.6	11.25	4	11.45	11.30	-3.4	4,741	-0.07%
2020/05/18	1	11.50	0	0.00	11.30	1	4,741	0.02%
2020/05/15	0	0.00	8	11.60	11.50	-8	4,732	-0.17%
2020/05/14	2	11.85	16	11.80	11.70	-14	4,704	-0.30%
2020/05/13	0	0.00	1	12.10	12.10	-1	4,681	-0.02%
2020/05/11	2	12.35	0.3	12.30	12.40	1.7	4,636	0.04%
2020/05/08	8	12.80	2.6	12.37	12.60	5.4	4,567	0.12%
2020/04/30	0	0.00	1	12.35	12.35	-1	4,270	-0.02%
2020/04/29	1	12.40	40	12.50	12.25	-39	4,229	-0.92%
2020/04/28	0	0.00	10	12.00	11.90	-10	4,133	-0.24%
2020/04/27	40	12.13	6	11.97	12.00	34	4,184	0.81%
2020/04/24	1	11.95	5	12.05	11.90	-4	4,223	-0.09%
2020/04/23	6	12.22	3	11.27	12.25	3	4,130	0.07%
2020/04/22	10	10.85	0	0.00	11.15	10	3,913	0.26%
2020/04/21	1	10.95	0	0.00	10.85	1	3,895	0.03%
2020/04/17	1	11.75	3	11.85	11.35	-2	3,884	-0.05%
2020/04/16	3	11.17	0	0.00	11.30	3	3,743	0.08%
2020/04/13	0	10.10	0	0.00	10.05	0	3,592	0.00%
2020/04/08	0	0.00	1	10.25	10.50	-1	3,707	-0.03%
2020/04/07	0	0.00	1	10.00	10.25	-1	3,657	-0.03%
2020/04/06	1	9.82	0	0.00	9.84	1	3,575	0.03%
2020/03/31	1	9.95	0	0.00	9.69	1	3,542	0.03%
2020/03/20	0	0.00	2	8.76	8.81	-2	3,384	-0.06%
2020/03/19	0.3	8.01	0	0.00	8.01	0.3	3,359	0.01%
2020/03/16	10	10.40	0	0.00	9.82	10	3,292	0.30%
2020/03/13	1.2	10.16	0	0.00	10.20	1.2	3,247	0.04%
2020/03/09	1	13.10	0	0.00	12.35	1	3,264	0.03%
2020/03/06	1	13.25	4	13.20	13.30	-3	3,237	-0.09%
2020/02/26	7	13.16	0	0.00	13.15	7	3,173	0.22%
2020/02/24	3	12.90	36	12.86	12.95	-33	3,111	-1.06%
2020/02/21	0	0.00	20	13.18	13.20	-20	3,122	-0.64%
2020/02/17	0	0.00	10	13.10	13.05	-10	3,388	-0.30%
2020/02/14	6	13.35	6	13.42	13.35	0	3,417	0.00%
2020/02/12	5	13.40	5	13.42	13.40	0	3,476	0.00%
2020/02/11	5	13.20	5	13.23	13.20	0	3,486	0.00%
2020/02/10	10	13.13	10	13.21	13.15	0	3,529	0.00%
2020/02/05	6	13.55	18	13.11	13.40	-12	3,642	-0.33%
2020/02/03	0	0.00	80	12.03	12.25	-80	3,550	-2.25%
2020/01/31	14	13.15	0	0.00	13.10	14	3,493	0.40%
2020/01/30	3	13.50	4	13.50	13.50	-1	3,452	-0.03%
2020/01/20	28	15.17	11	15.05	14.95	17	3,383	0.50%
2020/01/17	0	0.00	1	15.35	15.35	-1	3,311	-0.03%
2020/01/15	1	15.10	0	0.00	15.15	1	3,290	0.03%
2020/01/14	2	14.95	0	0.00	15.00	2	3,276	0.06%
2020/01/13	0	0.00	1	15.10	15.30	-1	3,257	-0.03%
2020/01/10	5	15.05	0	0.00	14.85	5	3,281	0.15%
2020/01/09	1	14.80	0	0.00	14.75	1	3,267	0.03%
2020/01/07	1	14.65	0	0.00	14.60	1	3,265	0.03%
2020/01/02	10	15.30	0	0.00	15.25	10	3,583	0.28%
2019/12/30	4	14.90	0	0.00	14.85	4	3,496	0.11%
2019/12/27	0	0.00	1	15.00	15.00	-1	3,526	-0.03%
2019/12/26	4	15.20	4	15.28	15.10	0	3,525	0.00%
2019/12/25	3	15.20	3	15.35	15.25	0	3,572	0.00%
2019/12/24	1	15.20	1	15.30	15.30	0	3,692	0.00%
2019/12/23	1	15.05	1	15.15	15.25	0	3,724	0.00%
2019/12/20	2.2	15.30	2	15.20	15.20	0.2	3,719	0.01%
2019/12/18	1	14.90	0	0.00	14.90	1	3,895	0.03%
2019/12/17	1	15.05	0	0.00	15.10	1	3,949	0.03%
2019/12/16	1	15.10	19	14.93	15.10	-18	3,997	-0.45%
2019/12/13	17	14.63	1	14.65	14.60	16	4,080	0.39%
2019/12/11	5	14.95	0	0.00	14.80	5	4,231	0.12%
2019/12/09	0.1	15.00	0	0.00	15.10	0.1	4,619	0.00%
2019/12/06	4	15.20	1	15.25	15.20	3	4,706	0.06%
2019/12/04	1	16.10	0	0.00	15.80	1	4,646	0.02%
2019/11/27	1	15.75	8	16.10	16.10	-7	5,212	-0.13%
2019/11/25	0	0.00	30	15.95	15.80	-30	5,775	-0.52%
2019/11/21	8	15.90	0	0.00	15.90	8	6,097	0.13%
2019/11/20	1	15.80	15	15.87	15.90	-14	6,359	-0.22%
2019/11/19	4	16.11	4	16.19	16.00	0	6,519	0.00%
2019/11/18	8	15.73	0	0.00	15.75	8	6,606	0.12%
2019/11/15	0	0.00	3	15.35	15.30	-3	6,786	-0.04%
2019/11/14	10	14.80	0	0.00	14.95	10	7,293	0.14%
2019/11/13	1	15.05	0	0.00	15.10	1	7,387	0.01%
2019/11/12	1	14.65	0	0.00	14.65	1	7,575	0.01%
2019/11/11	1	14.70	35	14.76	14.55	-34	7,736	-0.44%
2019/11/07	31	15.04	0	0.00	15.45	31	7,983	0.39%
2019/11/06	20	15.55	30	15.20	15.25	-10	8,107	-0.12%
2019/11/04	5	16.05	0	0.00	16.10	5	8,057	0.06%
2019/10/29	1	16.45	0	0.00	16.15	1	8,328	0.01%
2019/10/24	9	16.35	9	16.22	16.35	0	8,454	0.00%
2019/10/23	8	16.15	8	16.09	16.15	0	8,615	0.00%
2019/10/22	10	16.06	10	16.17	16.05	0	8,679	0.00%
2019/10/21	8	16.06	6	16.08	16.05	2	8,711	0.02%
2019/10/17	7	15.96	5	15.99	15.95	2	8,777	0.02%
2019/10/14	21	16.21	15	16.19	15.95	6	8,814	0.07%
2019/10/09	100	15.89	107	16.12	16.00	-7	8,838	-0.08%	大賣/
2019/10/07	3	17.45	1	17.65	17.45	2	8,875	0.02%
2019/10/04	1	17.60	2.1	17.79	17.55	-1.1	8,956	-0.01%
2019/10/03	3	17.60	0	0.00	17.80	3	9,111	0.03%
2019/10/02	5	17.44	0	0.00	17.45	5	9,082	0.06%
2019/09/27	56	17.69	0	0.00	17.40	56	9,028	0.62%
2019/09/26	1	18.25	5	18.05	18.00	-4	8,932	-0.04%
2019/09/24	23	18.68	10	18.45	18.30	13	8,980	0.14%
2019/09/23	16	18.54	16	18.38	18.75	0	8,829	0.00%
2019/09/20	19	18.35	10.7	18.39	18.30	8.3	8,741	0.10%
2019/09/18	1	18.85	0	0.00	18.55	1	8,635	0.01%
2019/09/16	4	18.44	1	18.25	18.20	3	8,473	0.04%
2019/09/12	10	18.82	2	19.20	18.65	8	8,453	0.09%
2019/09/10	2	18.35	1	18.25	18.00	1	8,001	0.01%
2019/09/06	8	18.43	1	18.30	18.30	7	7,857	0.09%
2019/09/05	1	18.25	6	18.23	18.20	-5	7,801	-0.06%
2019/09/04	1	18.20	0	0.00	18.20	1	7,761	0.01%
2019/09/03	1	18.30	1	18.10	18.10	0	7,700	0.00%
2019/09/02	8	18.15	21	18.27	18.35	-13	7,654	-0.17%
2019/08/30	34	18.89	42	19.31	18.55	-8	7,474	-0.11%
2019/08/29	59	18.99	19	18.72	19.00	40	7,108	0.56%
2019/08/28	2	17.85	0	0.00	17.75	2	6,666	0.03%
2019/08/27	16	18.35	11	18.46	18.30	5	6,461	0.08%
2019/08/26	3	18.03	0	0.00	18.20	3	6,306	0.05%
2019/08/23	3	18.50	5	18.36	18.45	-2	6,118	-0.03%
2019/08/22	5	18.16	6	18.07	18.15	-1	5,847	-0.02%
2019/08/21	0	0.00	1	18.00	17.95	-1	5,674	-0.02%
2019/08/20	7	18.00	1	17.85	17.65	6	5,477	0.11%
2019/08/19	4	17.54	69	17.72	17.80	-65	5,252	-1.24%
2019/08/16	6	16.98	0	0.00	16.95	6	4,986	0.12%
2019/08/15	1	16.90	2	17.00	17.00	-1	4,869	-0.02%
2019/08/14	0	0.00	25	16.97	16.85	-25	4,660	-0.54%
2019/08/13	0	0.00	5	16.45	16.50	-5	4,530	-0.11%
2019/08/12	2	16.45	1	16.65	16.25	1	4,451	0.02%
2019/08/08	0	0.00	8	16.31	16.20	-8	4,229	-0.19%
2019/08/07	0	0.00	6	15.80	15.70	-6	4,119	-0.15%
2019/08/06	42	15.08	0	0.00	15.25	42	4,157	1.01%
2019/08/05	14	15.91	10	15.88	15.55	4	4,153	0.10%
2019/08/02	3	15.30	10	15.97	15.90	-7	4,055	-0.17%
2019/08/01	5	15.50	0	0.00	15.55	5	3,981	0.13%
2019/07/31	4	15.49	0	0.00	15.55	4	3,983	0.10%
2019/07/30	1	15.50	0	0.00	15.60	1	3,978	0.03%
2019/07/29	0	0.00	18	16.08	16.10	-18	3,930	-0.46%
2019/07/26	10	15.70	25	15.70	15.90	-15	3,855	-0.39%
2019/07/25	13	15.86	35	15.90	15.70	-22	3,794	-0.58%
2019/07/24	12	15.73	2	15.75	15.65	10	3,630	0.28%
2019/07/23	2	15.60	2	15.75	15.35	0	3,598	0.00%
2019/07/22	4	15.48	2	15.55	15.60	2	3,567	0.06%
2019/07/19	1	15.60	3	15.57	15.60	-2	3,657	-0.05%
2019/07/18	8	15.30	7	15.19	15.15	1	3,589	0.03%
2019/07/12	3	15.55	10	15.54	15.50	-7	3,659	-0.19%
2019/07/11	13	15.03	5	15.27	15.35	8	3,594	0.22%
2019/07/10	2	14.85	0	0.00	14.85	2	3,475	0.06%
2019/07/09	3	14.82	0	0.00	14.90	3	3,498	0.09%
2019/07/08	5	14.40	21	14.54	14.45	-16	3,582	-0.45%
2019/07/05	2	14.40	0	0.00	14.40	2	3,769	0.05%
2019/07/04	26	14.40	0	0.00	14.40	26	4,030	0.65%
2019/07/03	14	14.47	0	0.00	14.45	14	4,297	0.33%
2019/07/02	35	14.59	1	14.75	14.65	34	4,427	0.77%
2019/07/01	17	14.55	17	14.72	14.90	0	4,471	0.00%
2019/06/28	0	0.00	14	14.44	14.30	-14	4,444	-0.31%
2019/06/27	10	14.30	0	0.00	14.20	10	4,598	0.22%
2019/06/26	2	14.25	1	14.20	14.25	1	4,784	0.02%
2019/06/25	5	14.29	1	14.15	14.25	4	4,946	0.08%
2019/06/24	2	14.45	0	0.00	14.45	2	5,069	0.04%
2019/06/21	10	14.65	1	14.45	14.40	9	5,351	0.17%
2019/06/20	7	14.79	0	0.00	14.90	7	5,540	0.13%
2019/06/19	1	14.35	0	0.00	14.45	1	5,482	0.02%
2019/06/12	1	14.75	0	0.00	14.45	1	5,964	0.02%
2019/06/05	1	14.65	2	14.90	14.60	-1	6,376	-0.02%
2019/06/04	2	14.60	0	0.00	14.60	2	6,367	0.03%
2019/05/23	3	14.03	3	14.27	13.85	0	6,603	0.00%
2019/05/22	3	13.95	10	13.90	14.20	-7	6,318	-0.11%
2019/05/17	10	13.93	0	0.00	13.60	10	6,368	0.16%
2019/05/10	0	0.00	1	14.30	14.15	-1	6,535	-0.02%
2019/05/08	0	0.00	1	15.30	15.25	-1	6,385	-0.02%
2019/05/07	1	15.55	0	0.00	15.45	1	6,383	0.02%
2019/05/03	0	0.00	4	16.00	15.95	-4	6,356	-0.06%
2019/05/02	0	0.00	21	15.75	15.70	-21	6,340	-0.33%
2019/04/30	5	15.85	3	15.90	16.00	2	6,338	0.03%
2019/04/18	0	0.00	10	16.60	16.30	-10	5,908	-0.17%
2019/04/17	1	16.35	0	0.00	16.35	1	5,789	0.02%
2019/04/16	1	16.40	9	16.45	16.35	-8	5,718	-0.14%
2019/04/15	0	0.00	6	16.35	16.30	-6	5,664	-0.11%
2019/04/12	1	17.20	4	16.35	15.85	-3	5,538	-0.05%
2019/04/11	3	16.98	1	17.20	17.10	2	5,264	0.04%
2019/04/10	0	0.00	2	17.50	17.50	-2	5,064	-0.04%
2019/04/08	0	0.00	13	16.23	16.50	-13	4,518	-0.29%
2019/04/03	0	0.00	5	16.10	16.10	-5	4,359	-0.11%
2019/04/01	4	15.92	2	16.35	15.80	2	4,216	0.05%
2019/03/29	15	16.01	0	0.00	15.90	15	4,027	0.37%
2019/03/28	6	16.23	90	16.50	16.20	-84	3,821	-2.20%
2019/03/27	5	15.80	10	16.15	15.90	-5	3,668	-0.14%
2019/03/26	100	15.50	0	0.00	16.10	100	3,533	2.83%
2019/03/25	20	15.18	4	15.36	15.05	16	3,254	0.49%
2019/03/22	0	0.00	0.9	14.45	14.50	-0.9	3,050	-0.03%
2019/03/20	0	0.00	6	15.02	14.85	-6	3,008	-0.20%
2019/03/19	0	0.00	1	14.80	14.75	-1	2,993	-0.03%
2019/03/18	1	14.90	0	0.00	14.90	1	2,952	0.03%
2019/03/15	0	0.00	2	15.20	14.95	-2	2,834	-0.07%
2019/03/14	3	14.15	0	0.00	14.65	3	2,557	0.12%
2019/03/13	0	0.00	8	14.08	14.25	-8	2,503	-0.32%
2019/03/12	9.6	14.58	13	14.50	14.55	-3.4	2,503	-0.14%
2019/03/08	1	13.50	0	0.00	13.60	1	2,421	0.04%
2019/03/06	0	0.00	4	13.80	13.80	-4	2,457	-0.16%
2019/03/04	2	13.90	0	0.00	13.90	2	2,486	0.08%
2019/02/27	3	14.22	0	0.00	14.20	3	2,530	0.12%
2019/02/26	5	14.42	1	14.10	14.10	4	2,496	0.16%
2019/02/25	6	14.62	7	13.91	14.65	-1	2,409	-0.04%
2019/02/18	3	13.77	50	13.74	13.60	-47	2,382	-1.97%
2019/02/15	50	14.00	0	0.00	14.00	50	2,337	2.14%
2019/02/14	2	13.50	11	13.46	13.60	-9	2,240	-0.40%
2019/02/13	5	13.63	0.1	13.60	13.70	4.9	2,261	0.22%
2019/02/12	0	0.00	4	13.40	13.60	-4	2,123	-0.19%
2019/01/29	2	12.20	0	0.00	12.20	2	2,107	0.09%
2019/01/28	3	12.20	0	0.00	12.25	3	2,285	0.13%
2019/01/24	0	0.00	2	12.00	11.95	-2	2,323	-0.09%
2019/01/21	0	0.00	5	12.45	12.35	-5	2,569	-0.19%
2019/01/18	2	12.30	2	12.65	12.65	0	2,578	0.00%
2019/01/17	5	12.25	20	12.25	12.25	-15	2,626	-0.57%
2019/01/15	6	12.31	0	0.00	12.25	6	2,947	0.20%
2019/01/14	8	12.29	0	0.00	12.45	8	3,127	0.26%
2019/01/04	5	12.00	12	11.90	12.00	-7	4,354	-0.16%
2019/01/02	0	0.00	2	12.05	12.05	-2	4,743	-0.04%
2018/12/28	2	11.60	10	11.70	11.80	-8	5,283	-0.15%
2018/12/26	3	12.00	0	0.00	11.80	3	5,659	0.05%
2018/12/24	7	12.28	0	0.00	12.30	7	5,691	0.12%
2018/12/21	5	12.15	0	0.00	12.40	5	5,758	0.09%
2018/12/20	5	12.45	0	0.00	12.20	5	5,809	0.09%
2018/12/18	7	12.53	0	0.00	12.45	7	5,952	0.12%
2018/12/17	20	12.60	0	0.00	12.55	20	5,961	0.34%
2018/12/14	10	12.35	0.9	12.30	12.40	9.1	5,999	0.15%
2018/12/12	0	0.00	9	12.37	12.45	-9	6,011	-0.15%
2018/12/11	2	12.40	1	12.25	12.25	1	6,019	0.02%
2018/12/10	3	12.15	6	12.40	12.20	-3	6,097	-0.05%
2018/12/07	5	12.50	3	12.45	12.45	2	6,105	0.03%
2018/12/06	0	0.00	0.6	12.15	12.15	-0.6	6,146	-0.01%
2018/12/05	1.9	12.49	5	12.65	12.70	-3.1	6,111	-0.05%
2018/12/04	8	12.41	4	12.83	12.90	4	6,048	0.07%
2018/11/21	0	0.00	1	7.23	7.35	-1	5,869	-0.02%
2018/11/16	0.1	7.51	0	0.00	7.56	0.1	5,848	0.00%
2018/11/15	3	7.32	0	0.00	7.40	3	5,877	0.05%
2018/11/14	0.1	7.72	3	7.78	7.80	-2.9	5,836	-0.05%
2018/11/13	0.1	7.54	0	0.00	7.62	0.1	5,840	0.00%
2018/11/12	0.1	7.75	12	7.80	7.80	-11.9	5,870	-0.20%
2018/11/09	0.1	7.55	43	7.78	7.61	-42.9	5,897	-0.73%
2018/11/08	0.1	7.71	0	0.00	7.80	0.1	5,924	0.00%
2018/11/07	0.1	7.80	0	0.00	7.90	0.1	5,917	0.00%
2018/11/06	0	0.00	100	8.05	7.90	-100	5,979	-1.67%
2018/11/05	100	7.84	0	0.00	7.84	100	5,940	1.68%
2018/11/02	0.1	7.10	0	0.00	7.13	0.1	5,968	0.00%
2018/11/01	0.2	7.02	1	7.10	7.10	-0.8	6,125	-0.01%
2018/10/29	0	0.00	1	6.95	6.90	-1	6,231	-0.02%
2018/10/26	2.1	6.73	0	0.00	6.88	2.1	6,212	0.03%
2018/10/25	0.1	6.88	86	6.92	6.88	-85.9	6,157	-1.39%
2018/10/23	1	7.84	0	0.00	7.78	1	5,980	0.02%
2018/10/22	1.1	7.90	0	0.00	7.85	1.1	5,980	0.02%
2018/10/19	1.1	7.97	9	7.99	7.99	-7.9	5,926	-0.13%
2018/10/18	0.1	8.50	0	0.00	8.52	0.1	5,798	0.00%
2018/10/17	4	8.80	5	8.81	8.62	-1	5,781	-0.02%
2018/10/16	14.1	8.90	0	0.00	8.74	14.1	5,819	0.24%
2018/10/15	0.1	8.68	10	8.61	8.68	-9.9	5,795	-0.17%
2018/10/12	10.1	8.71	0	0.00	8.65	10.1	5,787	0.17%
2018/10/11	21.1	8.98	0	0.00	8.98	21.1	5,742	0.37%
2018/10/09	5	10.15	8	10.00	9.97	-3	5,893	-0.05%
2018/10/08	36.1	10.36	10	10.25	10.30	26.1	6,220	0.42%
2018/10/05	35	10.82	17	10.49	10.70	18	6,270	0.29%
2018/10/04	35	11.51	16	11.32	11.30	19	6,077	0.31%
2018/10/03	47.4	12.23	12	12.18	12.00	35.4	5,960	0.59%
2018/10/02	25	12.00	7	12.11	12.50	18	5,819	0.31%
2018/10/01	2	11.53	10	11.50	11.50	-8	5,625	-0.14%
2018/09/28	27	11.22	0	0.00	11.20	27	5,497	0.49%
2018/09/27	3	11.62	13	11.58	11.40	-10	5,304	-0.19%
2018/09/26	8	11.30	5	11.30	11.30	3	4,790	0.06%
2018/09/25	0	0.00	2	10.35	10.30	-2	4,541	-0.04%
2018/09/20	0	0.00	1	9.81	9.89	-1	4,568	-0.02%
2018/09/19	0	0.00	2	10.02	10.00	-2	4,598	-0.04%
2018/09/17	1	10.30	0	0.00	10.45	1	4,633	0.02%
2018/09/14	1	10.55	22	10.67	10.60	-21	4,725	-0.44%
2018/09/13	0.1	10.00	0	0.00	10.00	0.1	4,686	0.00%
2018/09/07	0	0.00	2	9.70	9.66	-2	4,687	-0.04%
2018/09/06	0	0.00	9	9.71	9.98	-9	4,722	-0.19%
2018/09/05	0.1	9.60	5	9.80	9.67	-4.9	4,828	-0.10%
2018/09/04	0.1	9.95	0	0.00	9.99	0.1	4,847	0.00%
2018/08/30	0	0.00	2	10.40	10.30	-2	5,245	-0.04%
2018/08/28	0	0.00	2	10.45	10.35	-2	5,480	-0.04%
2018/08/21	0	0.00	1	10.25	10.30	-1	6,642	-0.02%
2018/08/17	0	0.00	1	10.50	10.25	-1	6,617	-0.02%
2018/08/14	8	10.43	0	0.00	10.40	8	6,503	0.12%
2018/08/13	0	0.00	7	10.74	10.45	-7	6,475	-0.11%
2018/08/10	1	11.00	20	10.90	10.65	-19	6,390	-0.30%
2018/08/09	5	11.00	0	0.00	10.95	5	6,358	0.08%
2018/08/08	12	10.96	12	11.04	11.05	0	6,357	0.00%
2018/08/07	17	10.72	11	10.55	10.55	6	6,185	0.10%
2018/08/06	27	10.50	4	10.70	11.00	23	6,114	0.38%
2018/08/03	4	10.15	0	0.00	10.10	4	5,991	0.07%
2018/08/01	5.1	10.40	0	0.00	10.30	5.1	5,936	0.09%
2018/07/31	0	0.00	10	10.40	10.35	-10	5,921	-0.17%
2018/07/27	4	10.24	0	0.00	10.45	4	5,895	0.07%
2018/07/26	7	10.29	2	10.35	10.20	5	5,871	0.09%
2018/07/24	2	10.25	0	0.00	10.30	2	5,821	0.03%
2018/07/23	1	10.30	0	0.00	10.20	1	5,801	0.02%
2018/07/20	0	0.00	5	10.62	10.65	-5	5,735	-0.09%
2018/07/19	3	10.60	0	0.00	10.70	3	5,692	0.05%
2018/07/18	9	11.27	0	0.00	11.05	9	5,578	0.16%
2018/07/17	37	11.96	0	0.00	11.65	37	5,430	0.68%
2018/07/16	0	0.00	36.9	11.46	11.90	-36.9	5,096	-0.72%
2018/07/13	9	10.95	0	0.00	10.85	9	4,651	0.19%
2018/07/12	3	10.85	2	10.75	10.80	1	4,529	0.02%
2018/07/11	6	10.88	1	10.95	10.80	5	4,484	0.11%
2018/07/10	1	10.90	0	0.00	10.80	1	4,425	0.02%
2018/07/09	1	10.55	16	10.69	10.80	-15	4,279	-0.35%
2018/07/06	13	9.72	0	0.00	10.00	13	4,070	0.32%
2018/07/05	0	0.00	3	9.68	9.65	-3	4,052	-0.07%
2018/07/03	0	0.00	6	9.95	9.95	-6	4,044	-0.15%
2018/06/29	7	10.21	1	10.20	10.15	6	3,924	0.15%
2018/06/28	0	0.00	3	10.01	9.96	-3	3,853	-0.08%
2018/06/25	7	10.63	5	10.70	10.35	2	3,702	0.05%
2018/06/21	7	10.00	0	0.00	9.94	7	3,459	0.20%
2018/06/14	0	0.00	8	9.77	9.72	-8	3,376	-0.24%
2018/06/13	9	10.24	1	9.90	10.00	8	3,319	0.24%
2018/06/12	2	9.85	0	0.00	9.70	2	3,210	0.06%
2018/06/08	0	0.00	2	10.00	10.10	-2	2,953	-0.07%
2018/06/06	2	10.30	0	0.00	10.40	2	2,613	0.08%
2018/06/05	15	10.72	0	0.00	10.70	15	2,513	0.60%
2018/06/04	1	11.15	10	10.30	11.15	-9	2,354	-0.38%
2018/06/01	10	10.20	51	10.84	10.25	-41	2,057	-1.99%
2018/05/31	1	10.50	8	10.50	10.50	-7	1,723	-0.41%
2018/05/30	70	9.47	128	9.53	9.55	-58	1,379	-4.20%	大賣/
2018/05/29	5	8.69	51	8.69	8.69	-46	1,125	-4.09%
2018/05/28	50	7.87	0	0.00	7.90	50	1,017	4.92%
2018/05/25	5	7.75	0	0.00	7.74	5	999	0.50%
2018/05/24	2	7.81	0	0.00	7.78	2	1,002	0.20%
2018/04/19	0	0.00	1	8.56	8.57	-1	1,022	-0.10%
2018/04/03	1	8.45	0	0.00	8.48	1	1,001	0.10%
2018/03/31	0	8.53	0	0.00	8.58	0	1,011	0.00%
2018/03/30	0	0.00	20	8.60	8.61	-20	1,021	-1.96%
2018/03/23	0	0.00	1	8.87	8.70	-1	1,090	-0.09%
2018/03/22	0	0.00	35	9.00	8.90	-35	1,101	-3.18%
2018/03/21	14	9.10	25	9.13	9.10	-11	1,103	-1.00%
2018/03/20	0	0.00	4	9.19	9.28	-4	1,100	-0.36%
2018/03/15	0	0.00	8	8.86	8.90	-8	1,064	-0.75%
2018/03/08	3	8.81	0	0.00	8.80	3	1,109	0.27%
2018/03/07	6	8.77	0	0.00	8.65	6	1,133	0.53%
2018/02/27	0	0.00	20	8.91	8.88	-20	1,685	-1.19%
2018/02/26	0	0.00	5	8.99	8.95	-5	1,746	-0.29%
2018/01/25	0	0.00	5	9.31	9.30	-5	2,244	-0.22%
2018/01/23	0.3	9.10	0	0.00	9.14	0.3	2,276	0.01%
2018/01/15	0.1	9.12	0	0.00	9.18	0.1	2,269	0.00%
2018/01/12	3	9.20	0	0.00	9.20	3	2,258	0.13%
2018/01/11	3	9.16	0	0.00	9.30	3	2,250	0.13%