群益證 (6005)-國泰-桃園券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
24.80
漲跌
▲1.05
漲幅
+4.42%
成交量
23,600張
產業
上市金融類股
351人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

群益證 (6005)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
2024/05/09	43.3	23.98	2.4	24.02	23.75	40.9	15,082	0.27%
2024/05/08	78	24.44	17.2	24.42	24.15	60.8	14,783	0.41%
2024/05/07	76.8	26.01	63.7	26.23	25.75	13.1	14,178	0.09%
2024/05/06	33.8	26.31	20.7	26.57	26.95	13.1	13,812	0.09%
2024/05/03	10.6	26.25	44.1	26.31	26.20	-33.5	13,611	-0.25%
2024/05/02	7.3	25.38	74.4	25.52	25.80	-67.2	13,337	-0.50%
2024/04/30	16.4	24.90	1	24.80	24.90	15.4	13,052	0.12%
2024/04/29	29.2	24.87	40.1	24.92	24.95	-11	12,951	-0.08%
2024/04/26	10	23.91	5	24.15	23.90	5	12,610	0.04%
2024/04/25	40.2	24.13	0	0.00	23.85	40.2	12,448	0.32%
2024/04/24	18.1	24.19	10	24.46	24.50	8.1	12,287	0.07%
2024/04/23	50	24.50	24.7	24.49	24.30	25.4	11,977	0.21%
2024/04/22	85.4	24.23	87.1	24.76	24.70	-1.7	11,562	-0.01%
2024/04/19	35.2	22.73	21.8	23.02	23.50	13.4	10,678	0.13%
2024/04/18	54.7	22.04	41.7	22.59	23.20	12.9	9,965	0.13%
2024/04/17	7	21.13	7	21.15	21.20	0	9,257	0.00%
2024/04/16	25.1	20.96	139	21.09	21.05	-113.9	9,106	-1.25%	大賣/鉅額交易
2024/04/15	11.2	21.44	44	21.51	21.60	-32.8	8,867	-0.37%
2024/04/12	37.9	21.60	8	21.74	21.75	29.9	8,757	0.34%
2024/04/11	20	21.56	51.9	21.47	21.55	-31.8	8,604	-0.37%
2024/04/10	17.6	21.31	32.4	21.29	21.35	-14.8	8,450	-0.18%
2024/04/09	56.1	21.18	21.2	21.35	21.40	34.9	8,264	0.42%
2024/04/08	59.6	21.30	52.2	21.18	21.45	7.5	7,941	0.09%
2024/04/03	36.4	19.60	28.2	19.61	19.75	8.2	7,514	0.11%
2024/04/02	10.1	19.75	14.8	19.76	19.70	-4.7	7,444	-0.06%
2024/04/01	17.5	19.61	65	19.64	19.70	-47.5	7,328	-0.65%
2024/03/29	30	19.03	4.8	19.12	19.15	25.2	7,007	0.36%
2024/03/28	16.1	19.00	33.1	19.16	18.95	-16.9	6,912	-0.25%
2024/03/27	11.3	18.90	5	19.02	19.05	6.3	6,710	0.09%
2024/03/26	68	18.85	2	18.75	18.90	66	6,617	1.00%
2024/03/25	3	18.98	1.2	19.01	19.00	1.8	6,522	0.03%
2024/03/22	61.9	19.03	45	19.01	19.10	16.9	6,484	0.26%
2024/03/21	16.2	19.07	37.3	18.97	19.15	-21.1	6,322	-0.33%
2024/03/20	29.1	18.71	6.2	18.75	18.50	22.9	5,987	0.38%
2024/03/19	9.4	18.85	2.1	18.84	18.85	7.3	5,893	0.12%
2024/03/18	20.8	18.55	13.8	18.62	18.70	7	5,813	0.12%
2024/03/15	21.9	18.66	4.3	18.72	18.60	17.6	5,680	0.31%
2024/03/14	86.7	18.86	43.5	18.83	18.80	43.2	5,393	0.80%
2024/03/13	35	18.40	27.1	18.44	18.45	7.9	4,828	0.16%
2024/03/12	18	18.23	31.8	18.25	18.35	-13.8	4,662	-0.30%
2024/03/11	41	18.14	56.3	18.15	18.10	-15.3	4,528	-0.34%
2024/03/08	114.9	17.96	51.3	18.07	17.80	63.6	4,369	1.46%	大買/
2024/03/07	40.1	17.87	18	17.90	18.00	22.1	4,093	0.54%
2024/03/06	37.3	17.74	29.1	17.74	17.75	8.2	3,869	0.21%
2024/03/05	42.5	17.51	38.4	17.44	17.60	4.1	3,824	0.11%
2024/03/04	26.2	17.29	20.1	17.30	17.30	6.1	3,724	0.16%
2024/03/01	19	17.08	18.1	17.05	17.05	0.9	3,648	0.02%
2024/02/29	28.7	16.74	48	16.70	16.75	-19.3	3,557	-0.54%
2024/02/27	53	16.37	1	16.45	16.50	52	3,410	1.52%
2024/02/26	3.1	16.41	3.6	16.37	16.40	-0.5	3,361	-0.01%
2024/02/23	5.7	16.49	2.2	16.50	16.45	3.5	3,362	0.10%
2024/02/22	6.2	16.40	0	0.00	16.45	6.2	3,387	0.18%
2024/02/21	2	16.38	0	0.00	16.35	2	3,386	0.06%
2024/02/20	7.1	16.54	1.6	16.60	16.45	5.5	3,397	0.16%
2024/02/19	25.8	16.56	54	16.52	16.55	-28.2	3,366	-0.84%
2024/02/16	20	16.35	43	16.32	16.40	-23	3,371	-0.68%
2024/02/15	5	16.08	1.9	16.20	16.15	3.1	3,298	0.09%
2024/02/05	3.2	16.02	0	0.00	16.05	3.2	3,246	0.10%
2024/02/02	1	16.10	0	0.00	16.15	1	3,230	0.03%
2024/01/31	0	0.00	1	16.05	16.10	-1	3,238	-0.03%
2024/01/30	15	16.09	0	0.00	16.10	15	3,229	0.46%
2024/01/29	0	0.00	2.2	16.10	16.20	-2.2	3,237	-0.07%
2024/01/26	0	0.00	7	16.14	16.15	-7	3,232	-0.22%
2024/01/25	5	16.01	10	16.05	16.05	-5	3,202	-0.16%
2024/01/24	1	16.00	0	0.00	16.05	1	3,192	0.03%
2024/01/23	2.1	15.85	0	0.00	15.95	2.1	3,194	0.06%
2024/01/22	5.1	15.76	0	0.00	15.80	5.1	3,192	0.16%
2024/01/19	17	15.69	0	0.00	15.70	17	3,181	0.53%
2024/01/18	3	15.60	1.7	15.68	15.60	1.3	3,165	0.04%
2024/01/17	6.3	15.66	4	15.79	15.50	2.3	3,145	0.07%
2024/01/16	12.2	15.93	1.2	15.93	15.85	11	3,090	0.36%
2024/01/15	7	16.11	0	0.00	16.10	7	3,009	0.23%
2024/01/12	4	16.08	0.1	16.15	16.10	3.9	3,033	0.13%
2024/01/11	1.4	16.22	0	0.00	16.20	1.4	3,023	0.05%
2024/01/10	1	16.10	0	0.00	16.10	1	3,158	0.03%
2024/01/09	11	16.20	5	16.20	16.15	6	3,150	0.19%
2024/01/08	11.1	16.38	10	16.40	16.30	1.1	3,132	0.03%
2024/01/05	0.1	16.10	4.6	16.11	16.15	-4.6	3,068	-0.15%
2024/01/04	0.4	16.07	43	16.05	16.10	-42.6	3,096	-1.37%
2024/01/03	26	16.10	0	0.00	16.05	26	3,178	0.82%
2024/01/02	33.1	16.36	0	0.00	16.30	33.1	3,129	1.06%
2023/12/29	16.6	16.28	33	16.27	16.35	-16.4	3,083	-0.53%
2023/12/28	8.9	16.12	1	16.10	16.15	7.9	3,054	0.26%
2023/12/27	1.3	16.05	0	0.00	16.10	1.3	3,016	0.04%
2023/12/26	1	15.95	0	0.00	16.00	1	3,002	0.03%
2023/12/25	0	0.00	2	15.85	15.85	-2	3,010	-0.07%
2023/12/22	3.3	15.94	0	0.00	15.85	3.3	3,017	0.11%
2023/12/21	5.1	15.99	0	0.00	15.95	5.1	2,981	0.17%
2023/12/20	2	15.95	0	0.00	16.10	2	2,957	0.07%
2023/12/19	5.6	15.95	41.1	15.95	16.00	-35.5	2,935	-1.21%
2023/12/18	2	16.18	1	16.20	16.20	1	2,924	0.03%
2023/12/15	5.1	16.19	2	16.23	16.20	3.1	2,911	0.11%
2023/12/14	7.9	16.13	28.1	16.13	16.15	-20.2	2,793	-0.72%
2023/12/13	4.6	15.95	10.9	15.95	15.90	-6.3	2,699	-0.23%
2023/12/12	4.6	15.93	27	15.96	15.90	-22.4	2,721	-0.82%
2023/12/11	12.9	15.93	8	15.95	15.95	4.9	2,748	0.18%
2023/12/08	20.8	15.79	9	15.77	15.90	11.8	2,697	0.44%
2023/12/07	3	15.55	0	0.00	15.50	3	2,546	0.12%
2023/12/06	5.1	15.50	9	15.50	15.55	-3.9	2,541	-0.15%
2023/12/05	1	15.45	0.2	15.45	15.45	0.8	2,539	0.03%
2023/12/04	1.9	15.45	0	15.55	15.55	1.9	2,526	0.07%
2023/12/01	1	15.35	0	0.00	15.45	1	2,463	0.04%
2023/11/30	2	15.40	0	0.00	15.40	2	2,452	0.08%
2023/11/29	1.4	15.41	0	0.00	15.45	1.4	2,383	0.06%
2023/11/28	0.2	15.30	0	0.00	15.40	0.2	2,366	0.01%
2023/11/27	2	15.33	12	15.28	15.25	-10	2,350	-0.43%
2023/11/24	0.4	15.30	0	0.00	15.35	0.4	2,330	0.02%
2023/11/22	10	15.35	2	15.35	15.40	8	2,326	0.34%
2023/11/21	10	15.40	3.6	15.30	15.45	6.4	2,307	0.28%
2023/11/20	1.6	15.17	0	0.00	15.20	1.6	2,262	0.07%
2023/11/17	1.4	15.17	0	0.00	15.20	1.4	2,263	0.06%
2023/11/16	14.4	15.02	15	15.03	15.05	-0.6	2,246	-0.03%
2023/11/15	11	14.95	2.3	14.95	15.05	8.7	2,254	0.38%
2023/11/14	1.8	14.68	8	14.73	14.75	-6.2	2,205	-0.28%
2023/11/13	10	14.65	0	0.00	14.65	10	2,250	0.44%
2023/11/10	4	14.60	1	14.70	14.60	3	2,286	0.13%
2023/11/09	13	14.70	1	14.80	14.70	12	2,323	0.52%
2023/11/07	0.2	14.75	2	14.85	14.80	-1.8	2,490	-0.07%
2023/11/06	0	14.80	2.1	14.78	14.80	-2.1	2,567	-0.08%
2023/11/03	0	0.00	5	14.61	14.65	-5	2,578	-0.20%
2023/11/02	1.9	14.45	0	0.00	14.50	1.9	2,632	0.07%
2023/11/01	0	0.00	8.3	14.37	14.40	-8.3	2,696	-0.31%
2023/10/31	6.1	14.31	1.6	14.40	14.25	4.5	2,780	0.16%
2023/10/30	13	14.36	4.3	14.53	14.35	8.7	2,951	0.29%
2023/10/27	4	14.50	3.4	14.54	14.45	0.6	3,001	0.02%
2023/10/26	13	14.40	3.4	14.45	14.35	9.6	3,111	0.31%
2023/10/25	3	14.50	0	0.00	14.60	3	3,197	0.09%
2023/10/24	4	14.45	11	14.48	14.45	-7	3,314	-0.21%
2023/10/23	8	14.38	2.6	14.50	14.35	5.5	3,499	0.16%
2023/10/20	2	14.35	2.6	14.46	14.50	-0.6	3,688	-0.02%
2023/10/19	2.2	14.60	37	14.61	14.65	-34.8	3,776	-0.92%
2023/10/18	2.3	14.41	7.4	14.74	14.80	-5.2	3,847	-0.13%
2023/10/17	1	14.45	1.8	14.50	14.45	-0.8	3,776	-0.02%
2023/10/16	10	14.49	2.9	14.52	14.45	7.1	3,838	0.19%
2023/10/13	3	14.52	2	14.65	14.60	1	3,935	0.03%
2023/10/12	24	14.59	0	0.00	14.60	24	4,104	0.58%
2023/10/11	4	14.50	3	14.55	14.60	1	4,171	0.02%
2023/10/06	2.1	14.40	9	14.43	14.45	-6.9	4,157	-0.17%
2023/10/05	0.2	14.42	9.8	14.38	14.40	-9.6	4,233	-0.23%
2023/10/04	18.2	14.30	7.2	14.44	14.20	11	4,340	0.25%
2023/10/03	11.5	14.60	7.9	14.70	14.55	3.5	4,354	0.08%
2023/10/02	4.1	14.65	2.9	14.75	14.65	1.1	4,426	0.03%
2023/09/28	4.1	14.62	2.1	14.73	14.60	2	4,511	0.04%
2023/09/27	11.2	14.56	3	14.74	14.60	8.2	4,525	0.18%
2023/09/26	2	14.70	3.5	14.73	14.60	-1.4	4,540	-0.03%
2023/09/25	1.1	14.80	0	0.00	14.75	1.1	4,573	0.02%
2023/09/22	27.1	14.66	3.3	14.77	14.65	23.8	4,622	0.51%
2023/09/21	10.1	14.79	3	14.94	14.75	7	4,630	0.15%
2023/09/20	5	15.02	3	15.05	15.00	2	4,599	0.04%
2023/09/19	0	15.15	4	15.10	15.10	-4	4,641	-0.09%
2023/09/18	6	15.03	4	15.09	15.05	2	4,679	0.04%
2023/09/15	6.4	15.09	2	15.15	15.05	4.4	4,715	0.09%
2023/09/14	15.7	15.07	6	15.02	15.20	9.7	4,690	0.21%
2023/09/13	5.1	14.81	1.9	14.90	14.80	3.2	4,656	0.07%
2023/09/12	0	14.90	3	14.90	14.85	-3	4,760	-0.06%
2023/09/11	2	14.80	0.3	14.85	14.75	1.7	4,835	0.04%
2023/09/08	16	14.84	9.4	14.86	14.80	6.6	4,908	0.13%
2023/09/07	13	14.73	1.1	14.75	14.70	11.9	4,990	0.24%
2023/09/06	15	14.84	3.9	14.86	14.80	11.1	5,072	0.22%
2023/09/05	5	14.90	2.1	14.90	14.90	2.9	5,173	0.06%
2023/09/04	0	0.00	1.8	14.99	14.95	-1.8	5,546	-0.03%
2023/09/01	7	14.80	25.8	14.85	14.85	-18.8	5,651	-0.33%
2023/08/31	8	14.85	2	14.95	14.80	6	5,726	0.10%
2023/08/30	2	14.95	15.3	14.92	14.95	-13.3	5,839	-0.23%
2023/08/29	12	14.78	3.2	14.83	14.80	8.8	5,932	0.15%
2023/08/28	15	14.82	12.3	14.80	14.75	2.7	5,959	0.05%
2023/08/25	1	14.85	0.7	14.95	14.85	0.3	5,984	0.00%
2023/08/24	8.1	14.89	1	14.95	14.90	7.1	6,024	0.12%
2023/08/23	2	14.83	8.4	14.88	14.90	-6.4	6,052	-0.11%
2023/08/22	14	14.77	3.6	14.79	14.70	10.4	6,065	0.17%
2023/08/21	1.1	14.80	3	14.80	14.80	-1.9	6,062	-0.03%
2023/08/18	15	14.63	3	14.75	14.65	12	6,048	0.20%
2023/08/17	6	14.58	6	14.53	14.65	0	6,052	0.00%
2023/08/16	3.1	14.70	5.7	14.74	14.65	-2.6	6,031	-0.04%
2023/08/15	5	14.92	2.5	14.92	14.90	2.5	6,100	0.04%
2023/08/14	7	14.90	112.1	14.82	14.80	-105.1	6,201	-1.70%	大賣/鉅額交易
2023/08/11	3	15.22	2	15.30	15.15	1	6,164	0.02%
2023/08/09	13	15.39	0	0.00	15.30	13	6,466	0.20%
2023/08/08	0	0.00	2	15.60	15.40	-2	6,582	-0.03%
2023/08/07	3	15.42	1	15.45	15.45	2	6,579	0.03%
2023/08/04	2	15.55	1.6	15.62	15.60	0.4	6,579	0.01%
2023/08/02	2	15.65	1.1	15.64	15.35	0.9	6,546	0.01%
2023/08/01	0	15.80	0	0.00	15.90	0	6,439	0.00%
2023/07/31	1.5	16.08	6	16.04	15.95	-4.5	6,439	-0.07%
2023/07/28	0	0.00	3.1	15.95	15.95	-3.1	6,416	-0.05%
2023/07/27	5	16.00	3	15.90	15.95	2	6,368	0.03%
2023/07/26	25	15.95	6	15.87	15.85	19	6,256	0.30%
2023/07/25	49	15.63	11	15.51	15.55	38	6,067	0.63%
2023/07/24	1.1	15.10	0.6	15.19	15.10	0.5	5,905	0.01%
2023/07/21	2	15.08	10.1	15.10	15.00	-8.1	5,819	-0.14%
2023/07/20	10	14.95	101	15.15	15.15	-91	5,808	-1.57%	大賣/
2023/07/18	1	15.05	0	0.00	14.85	1	5,810	0.02%
2023/07/17	2.1	14.80	4	15.00	15.05	-1.9	5,835	-0.03%
2023/07/14	1	14.60	1	14.65	14.65	0	5,861	0.00%
2023/07/12	0.3	14.55	21.4	14.62	14.50	-21.1	6,064	-0.35%
2023/07/11	0	0.00	12.6	14.60	14.60	-12.6	6,310	-0.20%
2023/07/10	20	14.50	0.9	14.45	14.30	19.1	6,216	0.31%
2023/07/07	3	14.22	4.6	14.29	14.40	-1.6	6,164	-0.03%
2023/07/06	2	14.40	3.5	14.33	14.20	-1.5	6,174	-0.02%
2023/07/05	2	14.48	0	0.00	14.45	2	6,114	0.03%
2023/07/04	0.6	14.50	0.3	14.50	14.45	0.3	6,099	0.00%
2023/07/03	0	0.00	10.5	14.50	14.50	-10.5	6,080	-0.17%
2023/06/30	1	14.25	0	0.00	14.25	1	6,065	0.02%
2023/06/29	0	0.00	1.4	14.27	14.25	-1.4	6,031	-0.02%
2023/06/27	2	14.20	0	0.00	14.15	2	5,985	0.03%
2023/06/21	4	14.55	0	0.00	14.55	4	5,909	0.07%
2023/06/19	0	0.00	0.2	14.55	14.50	-0.2	5,906	0.00%
2023/06/16	10	14.55	0	0.00	14.60	10	5,887	0.17%
2023/06/15	16	14.60	0	0.00	14.55	16	5,862	0.27%
2023/06/14	45.3	14.86	0	0.00	14.65	45.3	5,828	0.78%
2023/06/13	1	14.60	6	14.68	14.80	-5	5,787	-0.09%
2023/06/12	6	14.41	13.1	14.42	14.45	-7.1	5,707	-0.12%
2023/06/09	8	14.71	47	14.68	14.65	-39	5,633	-0.69%
2023/06/08	13	15.00	26	15.00	14.95	-13	5,535	-0.23%
2023/06/07	10	14.38	9.3	14.46	14.50	0.7	5,193	0.01%
2023/06/06	2.8	14.29	0	0.00	14.25	2.8	5,100	0.06%
2023/06/05	4	14.21	3	14.30	14.30	1	5,040	0.02%
2023/06/02	19.1	13.97	19	14.06	14.05	0.1	4,950	0.00%
2023/06/01	2	13.93	15.3	13.92	13.95	-13.3	4,861	-0.27%
2023/05/31	0.5	13.90	0	0.00	13.90	0.5	4,840	0.01%
2023/05/30	0	0.00	7	13.90	13.95	-7	4,827	-0.15%
2023/05/29	7	13.84	0	0.00	13.85	7	4,847	0.14%
2023/05/26	8	13.78	0.2	13.75	13.70	7.8	4,834	0.16%
2023/05/25	0	0.00	1	13.70	13.65	-1	4,836	-0.02%
2023/05/24	12	13.69	0.7	13.75	13.70	11.3	4,863	0.23%
2023/05/23	1	13.60	15	13.67	13.75	-14	4,862	-0.29%
2023/05/22	0	0.00	11.2	13.53	13.55	-11.2	4,851	-0.23%
2023/05/19	15	13.50	4	13.50	13.50	11	4,841	0.23%
2023/05/18	5	13.45	1	13.45	13.45	4	4,776	0.08%
2023/05/17	12	13.24	1	13.25	13.25	11	4,655	0.24%
2023/05/16	4	13.18	0	0.00	13.25	4	4,571	0.09%
2023/05/15	14	13.17	8.5	13.44	13.10	5.5	4,554	0.12%
2023/05/12	6	13.24	4.7	13.52	13.30	1.3	4,215	0.03%
2023/05/11	2	13.63	0	13.75	13.70	2	4,114	0.05%
2023/05/10	1	13.80	0	0.00	13.85	1	4,121	0.02%
2023/05/09	1	13.90	0	0.00	13.85	1	4,082	0.02%
2023/05/08	1.1	14.09	3	14.08	14.05	-1.9	4,056	-0.05%
2023/05/05	16	13.97	10	13.85	13.85	6	4,040	0.15%
2023/05/04	13.1	14.05	0	0.00	14.10	13.1	4,009	0.33%
2023/05/03	0	0.00	8	13.86	13.95	-8	3,936	-0.20%
2023/05/02	0	0.00	0	13.80	13.70	0	3,919	0.00%
2023/04/28	10	13.60	0	0.00	13.70	10	3,942	0.25%
2023/04/27	12.2	13.51	0	0.00	13.50	12.2	3,900	0.31%
2023/04/26	5.8	13.53	22	13.59	13.60	-16.2	3,866	-0.42%
2023/04/25	18	13.54	9	13.52	13.50	9	3,825	0.24%
2023/04/24	0	0.00	10	13.50	13.60	-10	3,751	-0.27%
2023/04/21	2	13.45	3	13.42	13.45	-1	3,672	-0.03%
2023/04/20	0	0.00	11.6	13.74	13.70	-11.6	3,588	-0.32%
2023/04/19	0	0.00	91.2	13.85	13.85	-91.2	3,503	-2.60%
2023/04/18	0	0.00	22	13.44	13.40	-22	3,290	-0.67%
2023/04/17	5.4	13.24	1	13.30	13.35	4.4	3,165	0.14%
2023/04/14	2.1	13.51	13.2	13.17	13.70	-11.1	2,893	-0.38%
2023/04/13	2	12.50	1.8	12.54	12.50	0.3	2,575	0.01%
2023/04/12	0	0.00	1	12.50	12.50	-1	2,565	-0.04%
2023/04/11	0	0.00	1.1	12.35	12.45	-1.1	2,578	-0.04%
2023/04/06	0	0.00	1	12.00	12.00	-1	2,459	-0.04%
2023/03/31	13	12.02	0	0.00	12.00	13	2,457	0.53%
2023/03/30	3	12.00	2	12.00	11.95	1	2,438	0.04%
2023/03/29	0	12.00	1	12.05	12.00	-1	2,431	-0.04%
2023/03/28	0	0.00	3	12.00	12.00	-3	2,459	-0.12%
2023/03/27	0	0.00	0	12.15	12.05	0	2,480	0.00%
2023/03/24	2	12.10	3.8	12.15	12.10	-1.8	2,521	-0.07%
2023/03/23	0	0.00	0	12.15	12.20	0	2,516	0.00%
2023/03/21	8.8	12.02	0	0.00	12.05	8.8	2,502	0.35%
2023/03/20	10	11.95	24	11.98	12.00	-14	2,494	-0.56%
2023/03/17	6	11.60	13.7	11.66	11.85	-7.7	2,424	-0.32%
2023/03/16	0	0.00	2	11.40	11.55	-2	2,407	-0.08%
2023/03/15	2	11.75	0.3	11.85	11.70	1.7	2,390	0.07%
2023/03/14	4	11.83	0.6	11.96	11.75	3.4	2,385	0.14%
2023/03/13	0	0.00	35.1	11.82	12.00	-35.1	2,368	-1.48%
2023/03/10	4	11.93	0.9	12.20	11.90	3.1	2,384	0.13%
2023/03/09	2	12.20	0	0.00	12.20	2	2,402	0.08%
2023/03/08	0	0.00	6	12.30	12.30	-6	2,451	-0.24%
2023/03/07	31	12.35	1	12.35	12.35	30	2,459	1.22%
2023/03/06	1	12.10	1	12.05	12.10	0	2,436	0.00%
2023/03/01	23	11.95	0	0.00	11.90	23	2,409	0.96%
2023/02/24	3	12.13	0	0.00	12.15	3	2,349	0.13%
2023/02/23	0.1	12.00	4	11.95	12.05	-4	2,322	-0.17%
2023/02/22	0.1	12.00	1.5	11.95	11.95	-1.5	2,310	-0.06%
2023/02/21	0	11.90	26	11.90	11.95	-26	2,276	-1.14%
2023/02/17	1	11.75	0	0.00	11.75	1	2,284	0.04%
2023/02/16	31	11.80	0	0.00	11.75	31	2,286	1.36%
2023/02/15	1	11.85	0	0.00	11.85	1	2,308	0.04%
2023/02/10	1	11.85	0	0.00	11.90	1	2,327	0.04%
2023/02/08	2	12.05	3	12.17	12.35	-1	2,216	-0.05%
2023/02/07	2	11.88	0	0.00	11.95	2	2,146	0.09%
2023/02/06	1	11.80	1	11.90	11.85	0	2,125	0.00%
2023/02/02	2	11.75	11	11.56	11.75	-9	2,055	-0.44%
2023/02/01	4	11.61	1	11.70	11.50	3	2,090	0.14%
2023/01/31	5	11.50	25	11.60	11.60	-20	2,076	-0.96%
2023/01/30	3	11.43	2.1	11.57	11.50	0.9	2,063	0.04%
2023/01/17	0	11.25	0	0.00	11.25	0	2,051	0.00%
2023/01/13	1.2	11.30	1	11.30	11.25	0.2	2,085	0.01%
2023/01/12	2.1	11.30	5	11.30	11.25	-2.9	2,187	-0.13%
2023/01/11	0.1	11.23	1.7	11.25	11.25	-1.6	2,193	-0.07%
2023/01/10	3	11.22	0	0.00	11.30	3	2,197	0.14%
2023/01/09	2	11.20	1	11.30	11.30	1	2,227	0.04%
2023/01/06	5	10.90	0	0.00	10.95	5	2,183	0.23%
2023/01/05	0	0.00	12	10.95	10.95	-12	2,204	-0.54%
2023/01/03	2	10.75	4.9	10.79	10.75	-2.9	2,244	-0.13%
2022/12/30	1	10.75	0	0.00	10.85	1	2,267	0.04%
2022/12/29	0	10.80	0	0.00	10.70	0	2,271	0.00%
2022/12/28	0	0.00	0.9	11.11	11.00	-0.9	2,225	-0.04%
2022/12/27	0	0.00	0.8	11.20	11.15	-0.8	2,214	-0.04%
2022/12/26	3	11.05	1.6	11.19	11.15	1.4	2,206	0.06%
2022/12/23	2	11.05	2.1	11.15	11.10	-0.1	2,226	-0.01%
2022/12/22	8	11.10	0	0.00	11.10	8	2,244	0.36%
2022/12/21	2	11.08	5	11.10	11.05	-3	2,273	-0.13%
2022/12/20	2	11.13	0	0.00	11.15	2	2,299	0.09%
2022/12/19	7	11.22	0.6	11.50	11.20	6.4	2,311	0.28%
2022/12/16	1	11.40	10	11.49	11.50	-9	2,288	-0.39%
2022/12/15	12	11.43	1.3	11.48	11.35	10.7	2,246	0.47%
2022/12/14	26	11.44	1.6	11.50	11.50	24.4	2,259	1.08%
2022/12/13	3	11.40	20.5	11.48	11.50	-17.5	2,229	-0.79%
2022/12/12	4	11.44	2.2	11.53	11.50	1.8	2,223	0.08%
2022/12/09	0	0.00	1.4	11.51	11.50	-1.4	2,285	-0.06%
2022/12/08	3	11.45	0	0.00	11.40	3	2,270	0.13%
2022/12/06	8	11.53	0	0.00	11.55	8	2,240	0.36%
2022/12/05	1	11.70	3.2	11.80	11.70	-2.2	2,228	-0.10%
2022/12/02	5	11.75	19.7	11.80	11.65	-14.7	2,217	-0.66%
2022/12/01	14.1	11.76	2.7	11.71	11.75	11.4	2,188	0.52%
2022/11/30	0	0.00	0.1	11.65	11.75	-0.1	2,132	0.00%
2022/11/29	2.2	11.32	4.4	11.30	11.45	-2.2	2,070	-0.11%
2022/11/28	4.6	11.23	3.7	11.30	11.25	0.9	2,040	0.04%
2022/11/25	0	0.00	1	11.25	11.35	-1	2,043	-0.05%
2022/11/24	1	11.20	0	0.00	11.25	1	2,040	0.05%
2022/11/23	0.7	11.10	2	11.10	11.25	-1.3	2,066	-0.06%
2022/11/22	3	11.05	4	11.10	11.10	-1	2,078	-0.05%
2022/11/21	0	0.00	1	11.08	11.10	-1	2,092	-0.05%
2022/11/18	5	11.05	0	0.00	10.95	5	2,092	0.24%
2022/11/17	0.1	11.00	0.3	11.05	11.05	-0.2	2,078	-0.01%
2022/11/16	1.2	11.11	1.1	11.25	11.15	0.1	2,082	0.01%
2022/11/15	0.3	11.15	0	0.00	11.25	0.3	2,061	0.01%
2022/11/11	1.3	10.90	0	0.00	11.00	1.3	2,017	0.07%
2022/11/10	1.1	10.70	4	10.69	10.70	-2.9	1,970	-0.15%
2022/11/08	5	10.45	0	0.00	10.45	5	1,943	0.26%
2022/11/01	0	10.20	0.4	10.20	10.20	-0.4	2,025	-0.02%
2022/10/28	0.1	10.20	0	0.00	10.00	0.1	2,047	0.00%
2022/10/27	1	10.10	1	10.05	10.10	0	2,000	0.00%
2022/10/25	0.2	9.94	0	0.00	9.85	0.2	1,993	0.01%
2022/10/24	1	9.97	0	0.00	9.97	1	1,975	0.05%
2022/10/21	0.2	10.00	0	0.00	10.00	0.2	1,992	0.01%
2022/10/20	0.1	9.90	0	0.00	10.00	0.1	1,975	0.01%
2022/10/19	0.1	10.20	0	0.00	10.05	0.1	1,874	0.00%
2022/10/12	0	0.00	0.5	10.25	10.25	-0.5	1,862	-0.03%
2022/10/11	11	10.10	0.5	10.15	10.15	10.5	1,879	0.56%
2022/10/03	0	0.00	1	10.60	10.45	-1	2,396	-0.04%
2022/09/29	3	10.20	0	0.00	10.40	3	2,465	0.12%
2022/09/27	3.2	10.63	0	0.00	10.50	3.2	2,460	0.13%
2022/09/26	0.2	10.85	0	0.00	10.75	0.2	2,447	0.01%
2022/09/23	1	10.95	0	0.00	11.00	1	2,467	0.04%
2022/09/22	0	0.00	0.4	11.05	11.00	-0.4	2,506	-0.01%
2022/09/21	0.3	11.15	3.5	11.16	11.15	-3.2	2,535	-0.13%
2022/09/20	0	0.00	1.2	11.20	11.20	-1.2	2,512	-0.05%
2022/09/19	5	11.12	0	0.00	11.20	5	2,546	0.20%
2022/09/16	12	11.22	0	0.00	11.05	12	2,559	0.47%
2022/09/15	1	11.55	0	0.00	11.55	1	2,505	0.04%
2022/09/14	2.1	11.53	1	11.65	11.50	1.1	2,539	0.04%
2022/09/12	1	11.55	1	11.70	11.70	0	2,662	0.00%
2022/09/08	1	11.40	2	11.50	11.55	-1	2,731	-0.04%
2022/09/07	2	11.30	0	0.00	11.30	2	2,749	0.07%
2022/09/06	0.2	11.55	1	11.60	11.45	-0.8	2,766	-0.03%
2022/09/05	2	11.60	1	11.60	11.55	1	2,787	0.04%
2022/09/02	3.2	11.76	0	0.00	11.75	3.2	2,820	0.11%
2022/09/01	6	11.76	1.2	11.90	11.85	4.8	2,839	0.17%
2022/08/31	1.2	11.95	3.7	11.95	11.95	-2.4	2,821	-0.09%
2022/08/30	8	11.89	3.7	11.98	11.95	4.3	2,824	0.15%
2022/08/29	2	11.90	0.9	12.05	11.90	1.1	2,799	0.04%
2022/08/26	4	12.15	4.5	12.30	12.20	-0.5	2,794	-0.02%
2022/08/25	5.1	12.10	0	0.00	12.10	5.1	2,783	0.18%
2022/08/24	2	12.05	0	0.00	12.05	2	2,796	0.07%
2022/08/23	1	12.00	1.6	12.10	12.00	-0.6	2,813	-0.02%
2022/08/22	1.1	12.15	6	12.27	12.20	-4.9	2,846	-0.17%
2022/08/19	1.2	12.21	2	12.27	12.30	-0.8	2,876	-0.03%
2022/08/18	1	12.15	1.6	12.30	12.15	-0.6	2,895	-0.02%
2022/08/17	5	12.21	1	12.30	12.20	4	2,906	0.14%
2022/08/16	1	12.20	0	0.00	12.25	1	2,914	0.03%
2022/08/15	0	0.00	1	12.25	12.20	-1	2,907	-0.03%
2022/08/12	0	0.00	0.1	12.15	12.20	-0.1	2,893	0.00%
2022/08/11	2	11.80	0.1	11.90	11.90	1.9	2,889	0.07%
2022/08/10	5	11.56	2.3	11.68	11.60	2.7	2,893	0.09%
2022/08/09	6.6	11.58	0	0.00	11.60	6.6	2,902	0.23%
2022/08/08	1	11.40	0	0.00	11.50	1	2,974	0.03%
2022/08/05	0.1	11.40	0	0.00	11.50	0.1	3,024	0.00%
2022/08/04	3.1	11.07	0	0.00	11.15	3.1	3,164	0.10%
2022/08/03	0.4	11.24	0	0.00	11.15	0.4	3,230	0.01%
2022/08/02	1	11.30	0	0.00	11.25	1	3,263	0.03%
2022/08/01	0.3	11.54	0	0.00	11.55	0.3	3,330	0.01%
2022/07/29	1	11.40	0	0.00	11.40	1	3,354	0.03%
2022/07/28	0	11.35	0	0.00	11.45	0	3,349	0.00%
2022/07/26	1.7	11.39	1	11.40	11.40	0.7	3,343	0.02%
2022/07/25	0.1	11.45	0	0.00	11.40	0.1	3,363	0.00%
2022/07/22	0.3	11.26	0	0.00	11.35	0.3	3,400	0.01%
2022/07/21	0	0.00	1.5	11.12	11.15	-1.5	3,474	-0.04%
2022/07/20	6.1	11.11	1	11.15	11.05	5.1	3,513	0.15%
2022/07/19	4	10.94	1	11.00	11.00	3	3,590	0.08%
2022/07/18	1	10.95	0	0.00	10.85	1	3,611	0.03%
2022/07/15	0.6	10.89	1	10.75	10.75	-0.4	3,589	-0.01%
2022/07/14	12.1	11.14	2.1	11.08	11.15	10	3,542	0.28%
2022/07/13	2	12.60	4	12.65	12.65	-2	3,433	-0.06%
2022/07/12	9	12.58	101.1	12.60	12.50	-92.1	3,354	-2.75%	大賣/
2022/07/11	117.6	13.45	1	13.30	13.20	116.6	3,228	3.61%	大買/鉅額交易
2022/07/08	5.4	13.61	0	0.00	13.60	5.4	3,170	0.17%
2022/07/07	3	13.58	2.1	13.65	13.65	0.9	3,146	0.03%
2022/07/06	2	13.60	0	0.00	13.60	2	3,146	0.06%
2022/07/05	0.1	13.79	1	13.75	13.90	-0.9	3,343	-0.03%
2022/07/01	2.6	13.81	0	0.00	13.55	2.6	3,574	0.07%
2022/06/30	101	14.15	0	0.00	14.00	101	3,545	2.85%	大買/鉅額交易
2022/06/29	0	0.00	5	14.20	14.20	-5	3,523	-0.14%
2022/06/27	1.2	14.41	0	0.00	14.50	1.2	3,545	0.03%
2022/06/24	0	0.00	2	14.30	14.30	-2	3,536	-0.06%
2022/06/23	0.1	14.15	1	14.20	14.15	-1	3,532	-0.03%
2022/06/22	1	14.10	0	0.00	14.10	1	3,549	0.03%
2022/06/21	3	14.10	2	14.25	14.25	1	3,524	0.03%
2022/06/20	2	13.93	2	13.95	13.90	0	3,501	0.00%
2022/06/17	10	14.10	0	0.00	14.05	10	3,441	0.29%
2022/06/16	2.2	14.33	0	0.00	14.25	2.2	3,399	0.06%
2022/06/15	0	0.00	1	14.50	14.40	-1	3,439	-0.03%
2022/06/14	3	14.25	0.2	14.30	14.35	2.9	3,463	0.08%
2022/06/13	1.1	14.31	11	14.30	14.30	-9.9	3,482	-0.28%
2022/06/10	1	14.65	0	0.00	14.65	1	3,465	0.03%
2022/06/09	1.3	14.76	0	0.00	14.80	1.3	3,451	0.04%
2022/06/07	1	14.75	1	14.80	14.70	0	3,483	0.00%
2022/06/06	0	0.00	5	14.80	14.85	-5	3,511	-0.14%
2022/06/02	1	14.80	0	0.00	14.80	1	3,560	0.03%
2022/06/01	0.1	14.90	1.1	14.90	14.80	-1	3,667	-0.03%
2022/05/31	0	0.00	5	14.75	14.85	-5	3,668	-0.14%
2022/05/30	0	14.75	0	0.00	14.85	0	3,660	0.00%
2022/05/27	3	14.40	2	14.40	14.40	1	3,644	0.03%
2022/05/26	6	14.14	0	0.00	14.15	6	3,641	0.16%
2022/05/25	0.3	14.10	0	0.00	14.10	0.3	3,658	0.01%
2022/05/24	6.1	14.05	0	0.00	14.00	6.1	3,773	0.16%
2022/05/19	0.1	14.20	0	0.00	14.05	0.1	3,809	0.00%
2022/05/18	2.1	14.37	0	0.00	14.40	2.1	3,797	0.05%
2022/05/16	1	14.00	0	0.00	14.10	1	3,786	0.03%
2022/05/13	0.4	14.17	10	14.07	14.25	-9.6	3,752	-0.26%
2022/05/12	4	14.35	0	0.00	14.00	4	3,756	0.11%
2022/05/11	5.7	14.86	1	14.85	14.85	4.7	3,613	0.13%
2022/05/10	2.2	15.04	23	15.19	15.15	-20.9	3,549	-0.59%
2022/05/09	1.3	15.15	2	15.33	15.15	-0.7	3,531	-0.02%
2022/05/06	5.1	15.72	1	15.60	15.75	4.1	3,470	0.12%
2022/05/05	0	16.00	4	15.91	15.90	-4	3,496	-0.11%
2022/05/04	1	15.85	3	15.85	15.85	-2	3,518	-0.06%
2022/05/03	4	15.83	3	15.85	15.85	1	3,563	0.03%
2022/04/29	1	15.75	0	0.00	15.70	1	3,607	0.03%
2022/04/28	1.5	15.58	0	0.00	15.55	1.5	3,654	0.04%
2022/04/27	7.4	15.55	2	15.65	15.55	5.4	3,652	0.15%
2022/04/26	1.1	15.86	0	0.00	15.90	1.1	3,649	0.03%
2022/04/25	6.4	15.84	0	0.00	15.80	6.4	3,616	0.18%
2022/04/22	0	16.25	0	0.00	16.20	0	3,596	0.00%
2022/04/21	2	16.25	1	16.25	16.30	1	3,637	0.03%
2022/04/20	0	16.27	2	16.23	16.15	-2	3,754	-0.05%
2022/04/19	0	16.20	0.1	16.20	16.20	-0.1	3,782	0.00%
2022/04/18	4	16.05	2	16.08	16.00	2	3,853	0.05%
2022/04/15	1	16.20	0	0.00	16.20	1	3,856	0.03%
2022/04/14	2	16.20	0	0.00	16.25	2	3,887	0.05%
2022/04/13	0	0.00	1	16.20	16.25	-1	3,907	-0.03%
2022/04/12	8.1	16.25	5	16.19	16.20	3.1	3,909	0.08%
2022/04/11	16.1	16.34	54	16.38	16.30	-37.9	3,900	-0.97%
2022/04/08	20	16.61	5	16.63	16.70	15	3,776	0.40%
2022/04/07	4.6	16.39	0	0.00	16.15	4.6	3,597	0.13%
2022/04/06	1.3	16.41	0	16.45	16.40	1.3	3,604	0.03%
2022/03/31	0.1	16.45	0	0.00	16.45	0.1	3,645	0.00%
2022/03/30	0.1	16.42	1	16.50	16.45	-0.9	3,631	-0.02%
2022/03/29	5	16.40	2	16.40	16.45	3	3,606	0.08%
2022/03/28	2.5	16.33	0	0.00	16.35	2.5	3,606	0.07%
2022/03/24	5.2	16.35	0	0.00	16.35	5.2	3,607	0.14%
2022/03/23	1	16.21	0	0.00	16.20	1	3,622	0.03%
2022/03/22	0	0.00	2	16.30	16.25	-2	3,609	-0.06%
2022/03/21	0	0.00	1	16.35	16.40	-1	3,604	-0.03%
2022/03/18	21.3	16.20	3.1	16.20	16.25	18.3	3,629	0.50%
2022/03/17	2	16.10	0.2	16.15	16.15	1.8	3,591	0.05%
2022/03/16	0	15.85	0	0.00	15.80	0	3,568	0.00%
2022/03/15	0.1	15.85	0	0.00	15.75	0.1	3,562	0.00%
2022/03/14	0	0.00	4	15.95	15.90	-4	3,624	-0.11%
2022/03/11	2	15.70	0	0.00	15.65	2	3,635	0.06%
2022/03/10	0	0.00	0.1	15.75	15.75	-0.1	3,641	0.00%
2022/03/09	21	15.10	1.1	15.21	15.40	19.9	3,615	0.55%
2022/03/08	3	15.05	7	15.10	15.05	-4	3,614	-0.11%
2022/03/07	13.4	15.41	60	15.44	15.30	-46.6	3,576	-1.30%
2022/03/04	2	15.90	0	0.00	15.90	2	3,506	0.06%
2022/03/02	1	15.90	5	15.95	15.90	-4	3,588	-0.11%
2022/03/01	0	16.00	0	0.00	16.00	0	3,578	0.00%
2022/02/25	5.2	15.73	0	0.00	15.70	5.2	3,584	0.15%
2022/02/24	11.6	15.82	0	0.00	15.75	11.6	3,581	0.32%
2022/02/23	0.2	16.15	0	0.00	16.10	0.2	3,493	0.00%
2022/02/22	3.3	16.07	2	16.05	16.05	1.3	3,614	0.04%
2022/02/21	1	16.15	0	0.00	16.30	1	3,759	0.03%
2022/02/18	6	16.25	0	0.00	16.25	6	3,856	0.16%
2022/02/15	0.5	16.40	0	0.00	16.20	0.5	3,950	0.01%
2022/02/14	3.4	16.27	34.1	16.30	16.25	-30.7	3,939	-0.78%
2022/02/11	0.1	16.70	0.9	16.80	16.70	-0.8	4,013	-0.02%
2022/02/10	1	16.70	0	0.00	16.80	1	4,024	0.02%
2022/02/09	0.3	16.80	3	16.75	16.80	-2.7	4,128	-0.07%
2022/02/08	1	16.75	0	0.00	16.80	1	4,121	0.02%
2022/02/07	0.5	16.58	0	0.00	16.55	0.5	4,117	0.01%
2022/01/26	3	16.20	0	0.00	16.15	3	4,087	0.07%
2022/01/25	4.3	16.15	0	0.00	16.15	4.3	4,076	0.11%
2022/01/24	13.2	16.22	0	0.00	16.35	13.2	4,037	0.33%
2022/01/21	7	16.48	1	16.45	16.45	6	4,014	0.15%
2022/01/20	2.2	16.70	0	0.00	16.75	2.2	3,959	0.06%
2022/01/19	4.3	16.67	0	0.00	16.60	4.3	3,927	0.11%
2022/01/18	7	16.90	1	16.90	16.90	6	3,853	0.16%
2022/01/17	3.6	16.85	0	0.00	16.85	3.6	3,856	0.09%
2022/01/14	0.3	17.10	0	0.00	17.10	0.3	3,787	0.01%
2022/01/13	0.2	17.15	5	17.15	17.25	-4.8	3,746	-0.13%
2022/01/12	1	16.95	20	17.00	16.95	-19	3,653	-0.52%
2022/01/11	0.2	17.00	2	17.00	17.00	-1.8	3,611	-0.05%
2022/01/10	2	16.98	0	0.00	16.95	2	3,550	0.06%
2022/01/07	0.5	16.85	1.2	17.02	16.85	-0.7	3,504	-0.02%
2022/01/06	0	16.85	5	16.85	16.90	-5	3,477	-0.14%
2022/01/05	0.1	16.85	0.1	16.85	16.90	0	3,444	0.00%
2022/01/04	2	16.85	4.1	16.90	16.95	-2.1	3,433	-0.06%
2022/01/03	1	16.95	0.2	16.95	16.95	0.8	3,413	0.02%
2021/12/29	4	16.85	2	16.83	16.90	2	3,309	0.06%
2021/12/28	0	0.00	2	16.75	16.75	-2	3,293	-0.06%
2021/12/27	3	16.67	7.5	16.61	16.75	-4.5	3,314	-0.13%
2021/12/24	0	0.00	2	16.60	16.55	-2	3,310	-0.06%
2021/12/23	20	16.55	3	16.50	16.55	17	3,302	0.51%
2021/12/22	1	16.40	0	0.00	16.40	1	3,322	0.03%
2021/12/20	1	16.30	0	0.00	16.30	1	3,307	0.03%
2021/12/17	3	16.40	4	16.45	16.40	-1	3,289	-0.03%
2021/12/16	0	0.00	3	16.40	16.45	-3	3,286	-0.09%
2021/12/15	3	16.33	2	16.38	16.35	1	3,343	0.03%
2021/12/14	6.1	16.46	5	16.60	16.40	1.1	3,425	0.03%
2021/12/13	0.1	16.70	10.5	16.72	16.75	-10.4	3,396	-0.31%
2021/12/10	7	16.70	0	0.00	16.75	7	3,389	0.21%
2021/12/09	3	16.72	1	16.75	16.70	2	3,390	0.06%
2021/12/08	12	16.70	0.1	16.75	16.60	11.9	3,382	0.35%
2021/12/07	1	16.30	6	16.40	16.45	-5	3,319	-0.15%
2021/12/06	1.3	16.31	0	0.00	16.35	1.3	3,321	0.04%
2021/12/03	0.1	16.20	3	16.27	16.35	-2.9	3,328	-0.09%
2021/12/02	7.2	16.13	0	0.00	16.20	7.2	3,336	0.21%
2021/12/01	0	16.15	0	0.00	16.25	0	3,337	0.00%
2021/11/29	0	0.00	2	15.95	16.10	-2	3,310	-0.06%
2021/11/26	5.1	16.30	10	16.25	16.25	-4.9	3,281	-0.15%
2021/11/25	16	16.55	0	16.60	16.65	16	3,253	0.49%
2021/11/24	3	16.58	0	0.00	16.55	3	3,264	0.09%
2021/11/23	3.2	16.63	1	16.60	16.55	2.2	3,295	0.07%
2021/11/22	1.2	16.69	5	16.75	16.75	-3.8	3,277	-0.12%
2021/11/19	6	16.60	4	16.64	16.70	2	3,250	0.06%
2021/11/18	4.2	16.78	8	16.69	16.80	-3.8	3,182	-0.12%
2021/11/17	6	16.38	4	16.35	16.50	2	2,998	0.07%
2021/11/16	0.1	16.10	1.1	16.10	16.15	-1	2,911	-0.03%
2021/11/15	10	16.10	0	0.00	16.10	10	2,937	0.34%
2021/11/12	2	15.85	6	15.95	15.95	-4	2,970	-0.13%
2021/11/11	0	0.00	8	15.72	15.75	-8	2,987	-0.27%
2021/11/10	2.1	15.70	2	15.70	15.70	0.1	3,100	0.00%
2021/11/09	1.2	15.66	6	15.64	15.65	-4.8	3,038	-0.16%
2021/11/08	0	0.00	8.6	15.59	15.70	-8.6	3,053	-0.28%
2021/11/05	1	15.15	0	0.00	15.25	1	3,039	0.03%
2021/11/04	7	15.26	0	0.00	15.20	7	3,097	0.23%
2021/10/29	7	15.05	0	0.00	15.15	7	3,207	0.22%
2021/10/28	0.1	15.20	0.2	15.20	15.15	-0.1	3,236	0.00%
2021/10/27	0	0.00	2	15.25	15.30	-2	3,294	-0.06%
2021/10/26	0	0.00	7	15.38	15.40	-7	3,452	-0.20%
2021/10/25	0	0.00	30	15.30	15.30	-30	3,663	-0.82%
2021/10/21	3	15.45	0.2	15.40	15.50	2.8	4,070	0.07%
2021/10/20	0	0.00	7	15.32	15.30	-7	4,173	-0.17%
2021/10/19	0.1	15.20	0	0.00	15.20	0.1	4,289	0.00%
2021/10/18	1	15.20	0	0.00	15.20	1	4,341	0.02%
2021/10/15	0.1	14.95	0	0.00	15.00	0.1	4,401	0.00%
2021/10/14	2.2	14.79	1	15.00	14.85	1.2	4,545	0.03%
2021/10/13	11.1	14.90	21	14.90	14.90	-9.9	4,625	-0.21%
2021/10/08	30	15.05	2	15.05	15.05	28	4,850	0.58%
2021/10/06	0	0.00	1	14.95	15.00	-1	5,019	-0.02%
2021/10/05	0.1	14.85	14	14.75	14.90	-13.9	5,051	-0.28%
2021/10/04	4.3	14.76	2	14.80	14.70	2.3	5,094	0.05%
2021/10/01	7.1	14.94	4	14.95	14.95	3.1	5,133	0.06%
2021/09/30	0.1	15.18	0	0.00	15.20	0.1	5,188	0.00%
2021/09/29	1	15.20	2	15.20	15.20	-1	5,348	-0.02%
2021/09/28	5	15.34	2	15.30	15.40	3	5,436	0.06%
2021/09/27	5	15.30	0	0.00	15.30	5	5,481	0.09%
2021/09/24	0.1	15.35	0	0.00	15.30	0.1	5,601	0.00%
2021/09/23	0	0.00	5	15.20	15.25	-5	5,726	-0.09%
2021/09/22	1.3	15.01	2	14.90	14.95	-0.7	5,777	-0.01%
2021/09/16	2	15.44	0	0.00	15.40	2	5,776	0.03%
2021/09/14	4	15.59	2	15.65	15.60	2	5,913	0.03%
2021/09/13	1	15.55	0	0.00	15.60	1	5,957	0.02%
2021/09/09	0.1	15.15	0	0.00	15.10	0.1	6,168	0.00%
2021/09/08	1	15.40	0	0.00	15.25	1	6,181	0.02%
2021/09/07	0.2	15.43	0	0.00	15.30	0.2	6,218	0.00%
2021/09/06	0.2	15.53	0	0.00	15.40	0.2	6,263	0.00%
2021/09/03	0.1	15.80	15	15.77	15.70	-14.9	6,267	-0.24%
2021/08/31	2.1	15.85	2.3	15.78	15.85	-0.2	6,467	0.00%
2021/08/30	0	0.00	3	15.82	15.85	-3	6,613	-0.05%
2021/08/27	2	15.65	0	0.00	15.70	2	6,674	0.03%
2021/08/26	0.1	15.55	0	0.00	15.45	0.1	6,670	0.00%
2021/08/25	0	0.00	1	15.55	15.55	-1	6,761	-0.01%
2021/08/24	0	0.00	2.7	15.27	15.50	-2.7	6,853	-0.04%
2021/08/18	3.1	14.93	0	0.00	15.35	3.1	7,344	0.04%
2021/08/17	1.5	14.82	7	14.90	14.75	-5.5	7,374	-0.07%
2021/08/16	3.2	14.73	11	14.88	14.75	-7.8	7,425	-0.11%
2021/08/13	0.3	15.40	0	0.00	15.25	0.3	7,547	0.00%
2021/08/12	1	15.55	2.5	15.51	15.60	-1.5	7,632	-0.02%
2021/08/11	0.5	15.74	3	15.75	15.65	-2.5	7,764	-0.03%
2021/08/10	3	15.92	5	16.00	15.95	-2	7,977	-0.03%
2021/08/09	73	16.15	71	16.11	16.20	2	8,277	0.02%
2021/08/06	1.1	15.90	0.1	15.95	15.90	1	8,449	0.01%
2021/08/05	2	15.90	0	0.00	15.85	2	8,802	0.02%
2021/08/04	5.3	15.80	0	0.00	15.95	5.3	9,585	0.05%
2021/08/03	21.1	15.75	20	15.80	15.75	1.1	10,126	0.01%
2021/08/02	2	15.80	3	16.05	15.90	-1	10,576	-0.01%
2021/07/30	8	16.09	0	0.00	16.00	8	10,694	0.07%
2021/07/29	0	0.00	9	17.17	17.20	-9	10,756	-0.08%
2021/07/28	10	17.00	5	17.10	17.05	5	10,864	0.05%
2021/07/27	6	17.35	1.2	17.31	17.20	4.9	11,249	0.04%
2021/07/26	11.1	17.61	0	0.00	17.50	11.1	11,528	0.10%
2021/07/21	11	17.40	15	17.30	17.40	-4	12,592	-0.03%
2021/07/20	5.1	17.48	12	17.63	17.45	-6.9	13,084	-0.05%
2021/07/19	3	17.77	2	17.70	17.80	1	13,321	0.01%
2021/07/16	0	0.00	2	17.68	17.70	-2	14,103	-0.01%
2021/07/15	2	17.60	35	17.50	17.60	-33	14,383	-0.23%
2021/07/14	0	0.00	30	17.15	17.25	-30	14,753	-0.20%
2021/07/13	0	0.00	11	17.32	17.20	-11	15,516	-0.07%
2021/07/12	0	0.00	5	17.43	17.35	-5	15,851	-0.03%
2021/07/09	1	17.15	0	0.00	17.25	1	16,041	0.01%
2021/07/08	0	0.00	1	17.30	17.30	-1	16,191	-0.01%
2021/07/07	5.1	17.17	7.1	17.18	17.15	-2	16,401	-0.01%
2021/07/06	14	17.38	26.3	17.31	17.45	-12.3	16,643	-0.07%
2021/07/05	5	17.15	4	17.24	17.20	1	16,652	0.01%
2021/07/02	3	16.97	2	16.93	16.90	1	16,708	0.01%
2021/07/01	0	0.00	12	17.16	16.95	-12	16,780	-0.07%
2021/06/30	0	0.00	8	16.98	16.95	-8	16,878	-0.05%
2021/06/29	10.1	16.71	3	16.73	16.65	7.1	16,922	0.04%
2021/06/28	0	0.00	12	16.78	16.85	-12	17,096	-0.07%
2021/06/25	1	16.75	1	16.80	16.70	0	17,300	0.00%
2021/06/24	0	0.00	1.3	16.84	16.85	-1.3	17,433	-0.01%
2021/06/23	5	16.45	4	16.50	16.50	1	17,774	0.01%
2021/06/22	1	16.30	6	16.39	16.35	-5	18,269	-0.03%
2021/06/21	8.2	16.19	2	16.15	16.10	6.2	18,332	0.03%
2021/06/18	33	16.52	0	0.00	16.40	33	18,345	0.18%
2021/06/17	20.1	16.60	0	0.00	16.60	20.1	18,306	0.11%
2021/06/16	2.1	16.58	0	0.00	16.55	2.1	18,454	0.01%
2021/06/15	5.1	16.66	0	0.00	16.65	5.1	18,507	0.03%
2021/06/11	3	16.80	0	0.00	16.75	3	18,488	0.02%
2021/06/10	1.1	16.65	1	16.75	16.80	0.1	18,535	0.00%
2021/06/09	2.1	16.76	1	16.80	16.75	1.1	18,714	0.01%
2021/06/08	21	17.05	2	17.15	17.00	19	18,820	0.10%
2021/06/07	3.9	17.06	25	17.20	17.10	-21.1	19,045	-0.11%
2021/06/04	0.1	17.55	2	17.55	17.50	-1.9	18,928	-0.01%
2021/06/03	1	17.75	2	17.75	17.75	-1	18,984	-0.01%
2021/06/02	2	17.75	2.1	17.70	17.70	-0.1	19,069	0.00%
2021/06/01	10	17.50	0	0.00	17.70	10	18,996	0.05%
2021/05/31	9.4	17.66	24.5	17.79	17.50	-15.1	18,961	-0.08%
2021/05/28	5.1	17.57	7	17.56	17.65	-2	18,896	-0.01%
2021/05/27	0	0.00	1	16.95	17.20	-1	18,879	-0.01%
2021/05/26	1	16.80	4	16.85	16.95	-3	18,956	-0.02%
2021/05/25	25	16.79	1	16.85	16.80	24	19,022	0.13%
2021/05/24	0	0.00	20	16.65	16.65	-20	18,996	-0.11%
2021/05/21	3	16.60	14	16.41	16.65	-11	18,932	-0.06%
2021/05/20	5	16.03	10	16.05	16.10	-5	18,760	-0.03%
2021/05/19	18.1	16.08	5	16.25	16.25	13.1	18,665	0.07%
2021/05/18	13	16.04	2	15.88	16.20	11	18,597	0.06%
2021/05/17	23.6	15.16	1	15.80	15.00	22.6	18,403	0.12%
2021/05/14	14.1	16.35	2	16.20	16.20	12.1	18,194	0.07%
2021/05/13	9	16.20	4	15.96	16.10	5	17,976	0.03%
2021/05/12	43.2	16.94	31	16.78	16.40	12.2	17,636	0.07%
2021/05/11	55.1	18.31	75	18.20	17.95	-19.9	16,906	-0.12%
2021/05/10	23.2	18.39	21	18.46	18.55	2.2	16,422	0.01%
2021/05/07	13.2	18.38	6	18.58	18.60	7.2	15,989	0.05%
2021/05/06	33	18.47	0.1	18.65	18.45	32.9	15,900	0.21%
2021/05/05	20.1	18.54	43	18.22	18.45	-22.9	15,720	-0.15%
2021/05/04	23.2	18.10	22	18.13	18.05	1.2	15,494	0.01%
2021/05/03	12	19.08	2.1	19.35	18.95	9.9	14,976	0.07%
2021/04/29	8	18.90	16	19.03	19.30	-8	14,545	-0.05%
2021/04/28	19.1	18.57	2	18.48	18.45	17.1	14,027	0.12%
2021/04/27	63	18.92	52.7	19.03	18.75	10.3	13,826	0.07%
2021/04/26	48	18.93	25	18.79	18.95	23	13,475	0.17%
2021/04/23	8	18.30	43.5	18.31	18.40	-35.5	13,019	-0.27%
2021/04/22	57.1	18.87	32	18.93	18.50	25.1	12,820	0.20%
2021/04/21	18.5	18.31	1	18.05	18.45	17.5	12,099	0.14%
2021/04/20	38.3	18.28	11.3	18.30	18.30	27	11,991	0.23%
2021/04/19	47	18.51	23	18.59	18.95	24	11,847	0.20%
2021/04/16	13	17.12	12	17.50	17.70	1	11,440	0.01%
2021/04/15	13.3	16.79	10	16.80	16.80	3.2	11,678	0.03%
2021/04/14	7.5	16.35	2.1	16.47	16.45	5.4	12,089	0.04%
2021/04/13	61.6	16.67	13.1	16.76	16.35	48.4	12,530	0.39%
2021/04/12	4	16.51	19.3	16.43	16.55	-15.3	12,421	-0.12%
2021/04/09	15	16.07	0	0.00	16.05	15	12,301	0.12%
2021/04/08	1	16.05	4	16.05	16.05	-3	12,582	-0.02%
2021/04/07	6.1	15.87	3	15.97	15.95	3.1	13,102	0.02%
2021/04/06	3.4	15.89	2	15.85	15.85	1.4	13,097	0.01%
2021/04/01	10	15.58	22	15.59	15.65	-12	12,953	-0.09%
2021/03/31	12	15.45	11	15.53	15.60	1	12,884	0.01%
2021/03/30	10.1	15.35	32	15.37	15.45	-21.9	12,676	-0.17%
2021/03/29	11	15.20	1	15.20	15.20	10	12,468	0.08%
2021/03/26	32.3	15.05	31	15.10	15.10	1.3	12,538	0.01%
2021/03/25	104	15.38	49	15.22	15.40	55	12,267	0.45%	大買/
2021/03/24	2	14.83	0	0.00	14.85	2	11,840	0.02%
2021/03/23	4	14.69	0	0.00	14.70	4	11,769	0.03%
2021/03/22	11	14.84	2	14.80	14.85	9	11,719	0.08%
2021/03/19	21	14.80	6	14.80	14.80	15	11,743	0.13%
2021/03/18	0	0.00	1	14.65	14.70	-1	11,635	-0.01%
2021/03/17	13	14.48	0	0.00	14.55	13	11,632	0.11%
2021/03/16	9	14.48	0	0.00	14.45	9	11,789	0.08%
2021/03/15	11	14.45	1	14.50	14.50	10	11,914	0.08%
2021/03/10	0	0.00	3	14.20	14.20	-3	12,004	-0.02%
2021/03/08	0.1	14.15	1	14.35	14.20	-0.9	12,121	-0.01%
2021/03/02	1	14.00	0	0.00	13.90	1	12,162	0.01%
2021/02/26	1	14.05	0	0.00	14.10	1	12,090	0.01%
2021/02/25	0	0.00	3.1	14.32	14.35	-3.1	11,958	-0.03%
2021/02/23	0	0.00	2	14.20	14.25	-2	12,040	-0.02%
2021/02/22	1	14.15	1	14.15	14.05	0	12,088	0.00%
2021/02/19	1	14.00	10	14.10	14.10	-9	12,033	-0.07%
2021/02/18	0	0.00	13	14.15	14.20	-13	12,008	-0.11%
2021/02/17	10	13.85	1	13.90	14.00	9	11,930	0.08%
2021/02/05	0	0.00	1	14.10	13.85	-1	11,820	-0.01%
2021/02/02	0.2	13.80	3.2	13.61	13.75	-3	11,963	-0.03%
2021/02/01	0	0.00	2	13.45	13.55	-2	11,995	-0.02%
2021/01/29	10	13.65	10	13.40	13.40	0	11,922	0.00%
2021/01/28	4	13.51	0	0.00	13.55	4	11,840	0.03%
2021/01/27	0	0.00	1	13.80	13.75	-1	11,748	-0.01%
2021/01/21	19	13.92	18	13.90	13.90	1	11,551	0.01%
2021/01/20	12	13.75	0	0.00	13.75	12	11,437	0.10%
2021/01/19	0	0.00	1	14.20	14.15	-1	11,285	-0.01%
2021/01/15	0.1	14.00	8	14.00	13.95	-7.9	11,118	-0.07%
2021/01/14	1	14.25	0	0.00	14.15	1	10,973	0.01%
2021/01/13	0.1	14.35	5	14.40	14.40	-4.9	10,826	-0.05%
2021/01/12	7	14.24	2	14.05	14.05	5	10,566	0.05%
2021/01/11	15	14.81	2	14.90	14.75	13	10,218	0.13%
2021/01/08	19	15.03	8	15.08	15.20	11	9,826	0.11%
2021/01/07	13	15.05	23	14.84	15.15	-10	9,139	-0.11%
2021/01/06	31	14.30	25.4	14.26	14.20	5.6	8,507	0.07%
2021/01/05	15	13.88	5	13.91	13.90	10	7,848	0.13%
2021/01/04	0	0.00	2	13.80	13.95	-2	7,708	-0.03%
2020/12/31	4	13.81	0	0.00	13.55	4	7,479	0.05%
2020/12/30	23	14.03	24	14.03	14.10	-1	7,039	-0.01%
2020/12/29	0	0.00	2	13.45	13.35	-2	6,360	-0.03%
2020/12/28	10	13.25	0	0.00	13.30	10	6,271	0.16%
2020/12/24	0.2	12.90	0	0.00	13.00	0.2	6,143	0.00%
2020/12/22	16	13.22	7	12.92	12.80	9	6,121	0.15%
2020/12/10	11	12.90	0	0.00	12.85	11	6,029	0.18%
2020/12/09	11	12.86	0	0.00	12.80	11	5,909	0.19%
2020/12/08	10	12.70	0	0.00	12.70	10	5,777	0.17%
2020/12/07	41	12.90	0	0.00	13.00	41	5,465	0.75%
2020/12/04	0.2	12.40	0	0.00	12.60	0.2	5,196	0.00%
2020/12/03	0	0.00	0.2	12.40	12.45	-0.2	5,046	0.00%
2020/12/01	0	0.00	23	12.06	12.20	-23	4,875	-0.47%
2020/11/30	10	11.95	0	0.00	12.00	10	4,808	0.21%
2020/11/23	0	0.00	3	11.82	11.85	-3	4,791	-0.06%
2020/11/19	1	11.50	0	0.00	11.55	1	4,556	0.02%
2020/11/13	0	0.00	1	11.25	11.30	-1	4,668	-0.02%
2020/11/09	0	0.00	100	11.15	11.15	-100	4,884	-2.05%
2020/11/04	1	10.95	0	0.00	10.95	1	5,568	0.02%
2020/10/30	9	10.80	0	0.00	10.90	9	6,218	0.14%
2020/10/26	0	11.00	8	11.05	11.00	-8	6,932	-0.12%
2020/10/07	0	10.85	0	0.00	10.85	0	8,581	0.00%
2020/10/06	1	10.95	0	0.00	10.95	1	8,750	0.01%
2020/09/29	0	0.00	0.4	10.70	10.70	-0.4	9,722	0.00%
2020/09/17	0	0.00	5	11.30	11.30	-5	9,470	-0.05%
2020/09/15	0	0.00	2	11.30	11.30	-2	9,497	-0.02%
2020/09/14	0	0.00	5	11.05	11.00	-5	9,385	-0.05%
2020/09/09	0	0.00	0	10.95	10.95	0	9,385	0.00%
2020/09/08	0	0.00	1	11.05	11.05	-1	9,411	-0.01%
2020/09/03	5	11.05	0	0.00	10.90	5	9,363	0.05%
2020/09/02	0	0.00	3	10.95	11.05	-3	9,342	-0.03%
2020/09/01	4	11.11	0	0.00	11.10	4	9,365	0.04%
2020/08/31	2	11.15	0	0.00	11.00	2	9,247	0.02%
2020/08/24	1	10.60	0	0.00	10.65	1	9,025	0.01%
2020/08/20	1	10.35	0	0.00	10.60	1	8,927	0.01%
2020/08/17	1	10.75	20	10.80	10.75	-19	8,713	-0.22%
2020/08/14	2	10.80	0	0.00	10.85	2	8,622	0.02%
2020/08/11	1	11.80	2	11.85	11.80	-1	7,939	-0.01%
2020/08/10	25	11.86	0	0.00	11.85	25	7,715	0.32%
2020/08/06	1.4	11.82	0	0.00	11.75	1.4	7,151	0.02%
2020/08/05	2	11.80	17	11.84	11.80	-15	6,955	-0.22%
2020/07/31	0	0.00	1	11.85	11.90	-1	6,653	-0.02%
2020/07/30	101	11.82	16	11.95	12.00	85	6,447	1.32%	大買/
2020/07/29	0	0.00	2	11.60	11.60	-2	6,059	-0.03%
2020/07/28	20	11.62	0	0.00	11.35	20	5,953	0.34%
2020/07/27	5	11.69	23	11.77	11.60	-18	5,733	-0.31%
2020/07/22	0	0.00	10	11.75	11.75	-10	5,104	-0.20%
2020/07/14	1	11.40	0	0.00	11.45	1	4,565	0.02%
2020/07/13	20	11.61	0	0.00	11.70	20	4,457	0.45%
2020/07/10	15	11.75	0	0.00	11.70	15	4,318	0.35%
2020/07/09	10	11.20	5	11.70	11.60	5	3,928	0.13%
2020/07/08	0	0.00	2	11.05	11.15	-2	3,510	-0.06%
2020/07/07	10	10.98	0	0.00	11.00	10	3,400	0.29%
2020/07/06	5	10.90	15	10.70	10.90	-10	3,321	-0.30%
2020/07/03	0	0.00	15	10.55	10.55	-15	3,213	-0.47%
2020/07/02	0	0.00	2	10.45	10.50	-2	3,157	-0.06%
2020/06/22	0	0.00	20	10.35	10.40	-20	3,192	-0.63%
2020/06/18	0	0.00	5	10.34	10.20	-5	3,099	-0.16%
2020/06/16	2	10.10	0	0.00	10.10	2	3,042	0.07%
2020/06/15	0	0.00	1	10.00	10.00	-1	3,059	-0.03%
2020/06/12	3	10.08	0	0.00	10.10	3	3,039	0.10%
2020/06/11	22	10.29	0	0.00	10.15	22	3,002	0.73%
2020/06/04	0	0.00	1	10.20	10.15	-1	2,992	-0.03%
2020/06/03	0	0.00	1.1	10.19	10.20	-1.1	3,029	-0.04%
2020/06/01	1	10.00	5	10.00	10.00	-4	2,962	-0.13%
2020/05/25	0	0.00	40	9.82	9.86	-40	2,925	-1.37%
2020/05/22	30	9.87	50	9.91	9.82	-20	2,939	-0.68%
2020/05/21	2	9.95	9	10.00	9.97	-7	2,915	-0.24%
2020/05/20	2	9.95	0	0.00	9.95	2	2,909	0.07%
2020/05/15	5	9.90	0	0.00	9.96	5	2,865	0.17%
2020/05/14	2	9.98	0	0.00	9.93	2	2,841	0.07%
2020/05/13	0	0.00	1	10.00	9.99	-1	2,829	-0.04%
2020/05/12	42	9.96	2	10.00	10.00	40	2,831	1.41%
2020/05/11	13	10.00	0	0.00	10.05	13	2,824	0.46%
2020/05/08	3	9.87	0	0.00	9.84	3	2,795	0.11%
2020/05/07	3	9.67	0	0.00	9.77	3	2,784	0.11%
2020/04/30	2	9.70	0	0.00	9.82	2	2,775	0.07%
2020/04/20	2	9.46	0	0.00	9.40	2	2,803	0.07%
2020/04/16	0	0.00	10	9.52	9.46	-10	2,769	-0.36%
2020/04/15	0	0.00	10	9.54	9.58	-10	2,749	-0.36%
2020/04/14	0	0.00	8	9.45	9.42	-8	2,745	-0.29%
2020/03/27	5	9.02	0	0.00	9.19	5	4,072	0.12%
2020/03/25	0	0.00	1	8.60	8.63	-1	4,188	-0.02%
2020/03/24	0	0.00	15	8.46	8.36	-15	4,291	-0.35%
2020/03/23	2	8.14	0	0.00	8.14	2	4,450	0.04%
2020/03/20	13	8.16	0	0.00	8.50	13	4,639	0.28%
2020/03/19	0	0.00	7	7.95	7.83	-7	4,632	-0.15%
2020/03/17	5	8.37	0	0.00	8.35	5	4,634	0.11%
2020/03/16	5	8.66	0	0.00	8.52	5	4,672	0.11%
2020/03/13	4	8.55	0	0.00	8.70	4	4,672	0.09%
2020/03/12	7	9.16	0	0.00	9.10	7	4,666	0.15%
2020/03/10	0	0.00	2	9.53	9.53	-2	4,756	-0.04%
2020/03/09	1	9.60	0	0.00	9.64	1	4,800	0.02%
2020/03/05	0.1	9.95	0	0.00	9.99	0.1	4,863	0.00%
2020/03/04	1	9.89	0	0.00	9.92	1	4,970	0.02%
2020/03/02	12	9.78	0	0.00	9.81	12	5,117	0.23%
2020/02/27	1	9.81	0	0.00	9.85	1	5,237	0.02%
2020/02/25	1	9.89	0	0.00	9.89	1	5,512	0.02%
2020/02/21	15	10.05	0	0.00	10.00	15	5,694	0.26%
2020/02/12	0	0.00	20	10.10	10.05	-20	6,692	-0.30%
2020/01/31	0	0.00	5	10.20	10.20	-5	6,969	-0.07%
2020/01/09	30	10.40	0	0.00	10.45	30	7,161	0.42%
2020/01/07	0	0.00	10	10.45	10.45	-10	7,196	-0.14%
2020/01/02	20	10.85	1	10.90	10.75	19	7,258	0.26%
2019/12/31	0	0.00	6	11.08	11.25	-6	6,988	-0.09%
2019/12/26	0	0.00	2	10.70	10.70	-2	5,789	-0.03%
2019/12/18	0	0.00	90	10.75	10.85	-90	5,472	-1.64%
2019/12/12	10	10.55	0	0.00	10.60	10	5,123	0.20%
2019/12/04	0	0.00	1	10.45	10.50	-1	4,903	-0.02%
2019/12/03	0	0.00	1	10.50	10.55	-1	4,839	-0.02%
2019/12/02	10	10.50	0	0.00	10.55	10	4,829	0.21%
2019/11/29	10	10.40	0	0.00	10.60	10	4,779	0.21%
2019/11/27	11	10.45	0	0.00	10.40	11	4,734	0.23%
2019/11/26	23	10.57	0	0.00	10.45	23	4,629	0.50%
2019/11/25	15	10.55	9	10.55	10.60	6	4,508	0.13%
2019/11/22	1	10.30	0	0.00	10.45	1	4,376	0.02%
2019/11/21	11	10.15	0	0.00	10.25	11	4,279	0.26%
2019/11/20	11	10.15	0	0.00	10.25	11	4,210	0.26%
2019/11/19	10	10.05	9	10.00	10.10	1	4,127	0.02%
2019/11/18	10	9.92	20	9.86	9.92	-10	3,930	-0.25%
2019/11/15	0	0.00	27	9.80	9.81	-27	3,754	-0.72%
2019/11/14	9	9.79	14	9.76	9.76	-5	3,649	-0.14%
2019/11/12	0	0.00	62	9.89	9.80	-62	3,658	-1.69%
2019/11/08	6	9.68	2	9.62	9.63	4	3,410	0.12%
2019/11/07	0	0.00	6	9.55	9.55	-6	3,791	-0.16%
2019/10/25	10	9.24	20	9.25	9.23	-10	3,655	-0.27%
2019/10/17	12	9.08	0	0.00	9.11	12	3,425	0.35%
2019/09/27	7	8.81	0	0.00	8.81	7	3,226	0.22%
2019/09/26	7	8.90	0	0.00	8.86	7	3,214	0.22%
2019/09/25	2	8.90	0	0.00	8.92	2	3,192	0.06%
2019/09/18	2	8.93	0	0.00	8.97	2	3,091	0.06%
2019/09/12	2.8	9.02	0	0.00	9.03	2.8	3,083	0.09%
2019/09/10	1	9.04	0	0.00	9.04	1	3,057	0.03%
2019/09/09	0	0.00	10	8.99	9.01	-10	3,036	-0.33%
2019/09/06	10	8.88	2	8.90	8.90	8	2,987	0.27%
2019/08/28	3	8.72	0	0.00	8.75	3	2,863	0.10%
2019/08/27	1	8.83	0	0.00	8.72	1	2,830	0.04%
2019/08/26	5	8.78	0	0.00	8.85	5	2,828	0.18%
2019/08/16	1	8.80	0	0.00	8.90	1	2,741	0.04%
2019/08/15	5	8.80	0	0.00	8.82	5	2,734	0.18%
2019/08/13	6	8.93	0	0.00	8.96	6	2,574	0.23%
2019/08/08	1	9.24	0	0.00	9.35	1	2,029	0.05%
2019/08/06	10	9.16	0	0.00	9.19	10	2,031	0.49%
2019/06/21	0	0.00	1	9.42	9.39	-1	2,701	-0.04%
2019/06/19	1	9.34	0	0.00	9.34	1	2,758	0.04%
2019/06/10	0.2	9.32	0	0.00	9.33	0.2	3,534	0.01%
2019/05/09	1	9.25	0	0.00	9.35	1	3,975	0.03%
2019/04/30	7	9.30	0	0.00	9.30	7	3,635	0.19%
2019/03/04	5	9.25	0	0.00	9.26	5	1,632	0.31%
2019/02/18	0	0.00	15	9.20	9.19	-15	1,369	-1.10%
2018/12/25	0	0.00	10	8.91	8.88	-10	2,039	-0.49%
2018/12/21	4	8.90	0	0.00	8.89	4	2,121	0.19%
2018/12/20	3	8.97	0	0.00	8.94	3	2,101	0.14%
2018/12/19	10	8.94	0	0.00	8.98	10	2,107	0.47%
2018/12/18	3	9.05	0	0.00	9.02	3	2,055	0.15%
2018/12/13	1	9.16	0	0.00	9.12	1	2,096	0.05%
2018/12/10	1	9.10	0	0.00	9.11	1	2,138	0.05%
2018/12/06	1	9.17	0	0.00	9.08	1	2,167	0.05%
2018/11/23	0	0.00	3	9.21	9.11	-3	2,333	-0.13%
2018/11/20	0	0.00	5	9.30	9.28	-5	2,373	-0.21%
2018/11/09	0	0.00	1	9.27	9.23	-1	2,779	-0.04%
2018/11/08	0	0.00	10	9.35	9.36	-10	2,771	-0.36%
2018/10/23	4	9.10	0	0.00	9.09	4	3,155	0.13%
2018/10/19	18	9.11	0	0.00	9.27	18	3,172	0.57%
2018/10/18	1	9.23	50	9.30	9.25	-49	3,071	-1.60%
2018/10/16	5	9.31	5	9.33	9.39	0	3,021	0.00%
2018/10/11	5	9.32	0	0.00	9.37	5	2,898	0.17%
2018/10/09	10	10.03	0	0.00	9.98	10	2,790	0.36%
2018/10/05	3	10.05	3	10.00	10.05	0	2,723	0.00%
2018/10/04	0	0.00	5	10.15	10.15	-5	2,680	-0.19%
2018/10/03	0	0.00	10	10.20	10.20	-10	2,685	-0.37%
2018/10/02	5	10.30	10	10.25	10.25	-5	2,684	-0.19%
2018/09/28	5	10.30	0	0.00	10.30	5	2,673	0.19%
2018/09/27	0.2	10.35	0	0.00	10.35	0.2	2,771	0.01%
2018/09/21	3	10.30	10	10.35	10.40	-7	2,939	-0.24%
2018/09/20	6	10.30	10	10.30	10.30	-4	2,903	-0.14%
2018/09/19	4	10.30	5	10.35	10.30	-1	2,908	-0.03%
2018/09/10	30	10.22	0	0.00	10.20	30	2,950	1.02%
2018/09/07	10	10.35	0	0.00	10.30	10	3,002	0.33%
2018/09/06	0.3	10.35	0	0.00	10.40	0.3	3,046	0.01%
2018/09/05	1	10.45	0	0.00	10.45	1	3,052	0.03%
2018/09/04	1	10.35	0	0.00	10.40	1	3,064	0.03%
2018/08/30	20	10.40	0	0.00	10.35	20	3,145	0.64%
2018/08/28	0	0.00	0	10.45	10.45	0	3,282	0.00%
2018/08/15	4	11.15	0	0.00	11.15	4	3,060	0.13%
2018/08/13	4	11.26	0	0.00	11.15	4	3,122	0.13%
2018/08/08	2	11.30	40	11.30	11.30	-38	2,981	-1.27%
2018/07/27	5	11.00	0	0.00	11.00	5	2,706	0.18%
2018/07/26	2	11.00	0	0.00	11.00	2	2,677	0.07%
2018/07/11	10	10.90	180	10.89	10.95	-170	2,933	-5.80%	大賣/鉅額交易
2018/07/10	2	10.90	0	0.00	10.95	2	2,958	0.07%
2018/07/06	3	10.80	0	0.00	10.75	3	2,967	0.10%
2018/07/05	5	10.82	0	0.00	10.75	5	2,992	0.17%
2018/07/04	4	11.00	0	0.00	10.95	4	2,895	0.14%
2018/07/03	14	11.04	0	0.00	11.00	14	2,923	0.48%
2018/07/02	6	11.23	0	0.00	11.20	6	2,767	0.22%
2018/06/27	2	11.25	0	0.00	11.25	2	2,795	0.07%
2018/06/22	5	11.25	15	11.25	11.25	-10	2,792	-0.36%
2018/06/21	2	11.30	0	0.00	11.30	2	2,841	0.07%
2018/06/20	3	11.25	0	0.00	11.25	3	2,868	0.10%
2018/06/19	8	11.24	0	0.00	11.25	8	2,828	0.28%
2018/06/15	4	11.30	0	0.00	11.25	4	2,787	0.14%
2018/06/14	22	11.45	0	0.00	11.40	22	2,694	0.82%
2018/06/05	0	0.00	12	11.40	11.50	-12	2,457	-0.49%
2018/05/31	1	11.25	0	0.00	11.35	1	2,374	0.04%
2018/05/21	0	0.00	7	11.40	11.40	-7	2,381	-0.29%
2018/05/16	10	11.25	0	0.00	11.30	10	2,422	0.41%
2018/04/25	10	11.11	0	0.00	11.10	10	3,051	0.33%
2018/04/23	1	11.15	0	0.00	11.10	1	3,203	0.03%
2018/04/16	0	11.25	0	0.00	11.20	0	3,215	0.00%
2018/04/13	20	11.25	0	0.00	11.30	20	3,230	0.62%
2018/04/12	20	11.30	0	0.00	11.25	20	3,254	0.61%
2018/04/11	0	0.00	6	11.35	11.30	-6	3,314	-0.18%
2018/03/23	20	11.15	0	0.00	11.15	20	3,549	0.56%
2018/03/15	10	11.40	0	0.00	11.35	10	3,766	0.27%
2018/03/14	0	0.00	6	11.55	11.40	-6	3,777	-0.16%
2018/03/06	10	11.15	0	0.00	11.15	10	4,672	0.21%
2018/03/02	10	11.30	0	0.00	11.25	10	4,778	0.21%
2018/02/26	30	11.45	0	0.00	11.45	30	4,804	0.62%
2018/02/23	10	11.50	0	0.00	11.45	10	4,850	0.21%
2018/02/12	30	11.15	0	0.00	11.20	30	5,051	0.59%
2018/02/08	30	11.00	0	0.00	11.20	30	4,972	0.60%
2018/02/07	0	0.00	9	11.10	11.00	-9	4,938	-0.18%
2018/02/06	11	11.30	0	0.00	10.95	11	4,889	0.22%
2018/01/30	1	12.30	0	0.00	12.00	1	4,661	0.02%
2018/01/29	0	0.00	0.1	12.25	12.30	-0.1	4,586	0.00%
2018/01/25	1	11.90	0	0.00	11.95	1	4,423	0.02%
2018/01/24	1	11.95	0	0.00	11.95	1	4,415	0.02%
2018/01/22	1	11.85	0	0.00	11.95	1	4,321	0.02%
2018/01/18	5	12.00	0	0.00	11.95	5	4,179	0.12%
2018/01/17	1	11.65	0	0.00	11.75	1	4,000	0.02%
2018/01/15	1	11.50	0	0.00	11.55	1	3,910	0.03%
2018/01/12	1	11.50	0	0.00	11.50	1	4,006	0.02%
2018/01/11	1	11.50	0	0.00	11.45	1	4,004	0.02%
2018/01/10	1	11.50	0	0.00	11.50	1	4,000	0.02%
2018/01/03	1	11.25	0	0.00	11.30	1	3,885	0.03%
2018/01/02	2	11.50	0	0.00	11.40	2	3,768	0.05%