燁輝 (2023)-群益金鼎-新莊券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.25
漲跌
▲0.15
漲幅
+0.99%
成交量
1,461張
產業
上市鋼鐵類股
787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

燁輝 (2023)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/09/24	1	15.05	0	0.00	15.10	1	1,523	0.07%
2024/09/20	0	0.00	1	15.25	15.30	-1	1,565	-0.06%
2024/09/18	1	15.10	0	0.00	15.10	1	1,590	0.06%
2024/09/16	0	0.00	1	15.25	15.30	-1	1,744	-0.06%
2024/09/10	0	0.00	15	15.00	14.95	-15	1,853	-0.81%
2024/09/06	0	0.00	1	14.85	14.85	-1	1,813	-0.06%
2024/09/05	0	0.00	1	14.60	14.80	-1	1,815	-0.06%
2024/09/04	1	14.35	0	0.00	14.50	1	1,817	0.06%
2024/09/03	1.2	14.90	0	0.00	14.95	1.2	1,782	0.07%
2024/08/30	0	0.00	1	15.15	15.15	-1	1,808	-0.06%
2024/08/28	1	15.00	1	15.15	15.00	0	1,835	0.00%
2024/08/27	1	15.20	0	0.00	15.20	1	1,863	0.05%
2024/08/26	0	0.00	1	15.25	15.35	-1	1,863	-0.05%
2024/08/21	0	0.00	4.2	15.02	15.05	-4.2	1,885	-0.22%
2024/08/14	1	15.05	1	15.15	15.05	0	2,023	0.00%
2024/08/12	1	14.95	0	0.00	15.00	1	2,051	0.05%
2024/08/09	0	0.00	1	15.15	15.00	-1	2,062	-0.05%
2024/08/07	0	0.00	1	14.45	14.70	-1	2,019	-0.05%
2024/08/05	1.6	14.03	7	13.79	14.00	-5.5	1,929	-0.28%
2024/08/02	3	15.12	0	0.00	15.20	3	1,818	0.16%
2024/08/01	0	0.00	1	15.35	15.40	-1	1,812	-0.06%
2024/07/26	2	15.10	0	0.00	15.20	2	1,812	0.11%
2024/07/19	5	15.27	2	15.25	15.30	3	1,819	0.16%
2024/07/18	2	15.55	1	15.65	15.55	1	1,820	0.05%
2024/07/17	0	0.00	5	15.50	15.50	-5	1,807	-0.28%
2024/07/16	1	15.35	0	0.00	15.35	1	1,817	0.06%
2024/07/12	0	0.00	1	15.55	15.50	-1	1,903	-0.05%
2024/07/10	2.4	15.37	0	0.00	15.35	2.4	1,942	0.12%
2024/07/08	1.1	15.65	0	0.00	15.65	1.1	1,964	0.06%
2024/07/03	0	0.00	1	15.55	15.60	-1	2,234	-0.04%
2024/07/02	1.1	15.30	0.2	15.20	15.30	0.9	2,246	0.04%
2024/06/27	0.5	15.35	0	0.00	15.35	0.5	2,320	0.02%
2024/06/26	0	0.00	2	15.60	15.65	-2	2,309	-0.09%
2024/06/21	6	16.10	21	16.01	16.20	-15	2,275	-0.66%
2024/06/20	0	0.00	5	15.76	15.85	-5	2,127	-0.23%
2024/06/19	0.1	15.15	0	0.00	15.25	0.1	2,029	0.00%
2024/06/18	1.6	15.18	0	0.00	15.20	1.6	2,038	0.08%
2024/06/17	0	0.00	1	15.30	15.30	-1	2,056	-0.05%
2024/06/14	0	0.00	7	15.20	15.25	-7	2,063	-0.34%
2024/06/11	5	15.35	0	0.00	15.15	5	2,106	0.24%
2024/06/06	1	15.25	0	0.00	15.20	1	2,102	0.05%
2024/06/05	3	15.35	0	0.00	15.35	3	2,092	0.14%
2024/05/31	0	0.00	1	15.90	15.90	-1	2,167	-0.05%
2024/05/29	10	15.45	0	0.00	15.50	10	2,165	0.46%
2024/05/24	1	15.25	1	15.40	15.40	0	2,188	0.00%
2024/05/22	13	15.87	36	15.98	15.80	-23	2,218	-1.04%
2024/05/21	16	16.12	0	0.00	15.95	16	2,218	0.72%
2024/05/20	22	16.63	0	0.00	16.25	22	2,189	1.01%
2024/05/17	1	16.10	1	16.20	16.20	0	2,096	0.00%
2024/05/15	1	15.70	1	15.70	15.70	0	2,062	0.00%
2024/05/07	1	15.35	0	0.00	15.45	1	2,099	0.05%
2024/05/02	0	0.00	1	15.60	15.55	-1	2,078	-0.05%
2024/04/29	0	0.00	1	15.45	15.60	-1	2,080	-0.05%
2024/04/24	0	15.15	0	0.00	15.20	0	2,030	0.00%
2024/04/23	1	15.15	0	0.00	15.25	1	2,038	0.05%
2024/04/22	0	15.20	0	0.00	15.25	0	2,064	0.00%
2024/04/19	1	15.34	0	0.00	15.25	1	2,055	0.05%
2024/04/18	0	0.00	3	15.62	15.60	-3	2,026	-0.15%
2024/04/17	0.1	15.17	0	0.00	15.15	0.1	2,009	0.01%
2024/04/16	4	15.13	0	0.00	15.15	4	2,030	0.20%
2024/04/15	1	15.45	0	0.00	15.40	1	2,058	0.05%
2024/04/12	0	0.00	1	15.55	15.50	-1	2,064	-0.05%
2024/04/09	1	16.70	2	16.65	16.65	-1	2,022	-0.05%
2024/04/08	0	0.00	5	15.68	15.65	-5	1,834	-0.27%
2024/04/03	2	15.50	2	15.98	15.30	0	1,824	0.00%
2024/04/02	0	0.00	0.1	15.15	15.15	-0.1	1,805	0.00%
2024/04/01	0	0.00	1	15.20	15.15	-1	1,835	-0.05%
2024/03/29	2	15.18	0	0.00	15.15	2	1,897	0.11%
2024/03/28	1	15.30	1	15.45	15.25	0	2,123	0.00%
2024/03/27	2	15.30	0	0.00	15.30	2	2,168	0.09%
2024/03/25	1	15.45	2	15.55	15.40	-1	2,476	-0.04%
2024/03/22	0	0.00	3	15.43	15.50	-3	2,764	-0.11%
2024/03/21	0	0.00	1	15.30	15.35	-1	3,687	-0.03%
2024/03/20	0	0.00	5	15.15	15.15	-5	3,988	-0.13%
2024/03/15	1	15.10	0	0.00	15.00	1	3,988	0.03%
2024/03/14	1	15.30	2	15.40	15.25	-1	3,981	-0.03%
2024/03/13	0	0.00	2	15.15	15.15	-2	3,977	-0.05%
2024/03/12	0	0.00	1	15.20	15.25	-1	4,002	-0.02%
2024/03/08	1	15.00	3	14.85	15.10	-2	4,042	-0.05%
2024/03/04	3	15.35	0	0.00	15.30	3	4,047	0.07%
2024/02/27	1	15.35	0	0.00	15.30	1	4,147	0.02%
2024/02/23	3	15.58	0	0.00	15.40	3	4,391	0.07%
2024/02/22	1	15.95	1	16.05	15.90	0	4,518	0.00%
2024/02/21	0	0.00	1	15.95	15.90	-1	4,509	-0.02%
2024/02/20	0	0.00	1	15.80	15.90	-1	4,516	-0.02%
2024/02/19	2	15.85	0	0.00	16.00	2	4,573	0.04%
2024/02/16	0	0.00	6	15.68	15.75	-6	4,579	-0.13%
2024/02/02	3	15.33	0	0.00	15.25	3	4,536	0.07%
2024/02/01	1	15.45	1	15.60	15.50	0	4,522	0.00%
2024/01/31	1	15.40	0	0.00	15.40	1	4,518	0.02%
2024/01/30	2	15.58	0	0.00	15.50	2	4,510	0.04%
2024/01/26	1	15.65	0.4	15.70	15.75	0.6	4,510	0.01%
2024/01/25	0	0.00	5	15.85	15.65	-5	4,506	-0.11%
2024/01/24	1	15.95	1	16.10	15.80	0	4,506	0.00%
2024/01/22	0	0.00	4	15.78	15.75	-4	4,506	-0.09%
2024/01/19	3	15.57	0	0.00	15.60	3	4,504	0.07%
2024/01/17	3	15.67	0	0.00	15.65	3	4,521	0.07%
2024/01/16	1	15.90	0	0.00	15.80	1	4,510	0.02%
2024/01/11	1	16.45	0	0.00	16.40	1	4,510	0.02%
2024/01/09	1	17.15	1	17.15	17.10	0	4,523	0.00%
2024/01/08	1	17.90	1	18.10	17.80	0	4,459	0.00%
2024/01/04	0	0.00	1	17.85	17.80	-1	4,435	-0.02%
2023/12/29	0	0.00	1	17.85	17.85	-1	4,381	-0.02%
2023/12/28	1	17.75	0	0.00	17.75	1	4,395	0.02%
2023/12/27	14	18.14	1	18.15	17.95	13	4,334	0.30%
2023/12/19	1	17.85	16	17.80	18.00	-15	3,694	-0.41%
2023/12/18	26	19.37	8	19.11	18.20	18	3,404	0.53%
2023/12/15	0	0.00	13	18.60	18.60	-13	2,465	-0.53%
2023/12/11	3	17.10	0	0.00	16.95	3	2,137	0.14%
2023/12/08	0	0.00	15	17.05	16.95	-15	2,125	-0.71%
2023/12/01	0	0.00	1	17.00	16.95	-1	2,001	-0.05%
2023/11/30	0	0.00	1	16.70	16.60	-1	1,976	-0.05%
2023/11/27	2	17.08	1	16.75	16.90	1	1,934	0.05%
2023/11/16	0	0.00	30	15.85	15.95	-30	1,392	-2.15%
2023/10/23	0	0.00	2	15.28	15.25	-2	1,791	-0.11%
2023/10/19	0	15.05	0	0.00	15.15	0	1,833	0.00%
2023/10/18	1	15.00	1	15.25	15.25	0	1,846	0.00%
2023/10/05	0	0.00	12	15.31	15.25	-12	1,874	-0.64%
2023/09/21	1	15.35	0	15.20	15.30	1	1,960	0.05%
2023/09/18	0	0.00	1.1	15.60	15.50	-1.1	2,077	-0.05%
2023/09/15	0	0.00	1	15.45	15.45	-1	2,065	-0.05%
2023/09/14	0	0.00	2	15.25	15.30	-2	2,058	-0.10%
2023/09/13	1	15.20	0	0.00	15.25	1	2,067	0.05%
2023/09/12	0	0.00	1	15.20	15.25	-1	2,117	-0.05%
2023/09/08	1	15.05	0	0.00	15.15	1	2,136	0.05%
2023/09/07	1	15.15	0	0.00	15.15	1	2,149	0.05%
2023/09/06	1	15.25	0	0.00	15.30	1	2,147	0.05%
2023/09/04	0	0.00	4	15.36	15.45	-4	2,161	-0.19%
2023/08/29	1	15.00	0	0.00	15.10	1	2,217	0.05%
2023/08/25	0	0.00	3	15.17	15.05	-3	2,240	-0.13%
2023/08/24	2	14.98	7	14.99	15.05	-5	2,239	-0.22%
2023/08/18	0	0.00	1	15.20	15.25	-1	2,273	-0.04%
2023/08/17	2	14.83	2	15.05	15.00	0	2,267	0.00%
2023/08/16	0	0.00	3	15.10	15.20	-3	2,235	-0.13%
2023/08/15	0	0.00	1	15.00	15.00	-1	2,214	-0.05%
2023/08/14	6	14.58	0	0.00	14.40	6	2,196	0.27%
2023/08/11	1	14.95	0	0.00	15.00	1	2,198	0.05%
2023/08/10	1	15.10	0	0.00	15.10	1	2,193	0.05%
2023/08/09	3	15.35	0	0.00	15.25	3	2,201	0.14%
2023/08/08	14	15.64	1	15.75	15.60	13	2,207	0.59%
2023/08/07	3	15.53	1	15.65	15.60	2	2,214	0.09%
2023/08/04	0	0.00	22	15.75	15.85	-22	2,195	-1.00%
2023/08/02	2	15.55	3	15.57	15.40	-1	2,179	-0.05%
2023/08/01	0	0.00	2	15.23	15.20	-2	2,079	-0.10%
2023/07/31	2	14.98	0	0.00	14.95	2	2,089	0.10%
2023/07/27	0	0.00	1	15.20	15.15	-1	2,078	-0.05%
2023/07/26	20	15.05	3	15.05	15.00	17	2,081	0.82%
2023/07/24	0	0.00	2	15.08	15.10	-2	2,024	-0.10%
2023/07/21	3	14.92	0	0.00	15.00	3	2,018	0.15%
2023/07/20	0	0.00	3	15.10	15.05	-3	2,032	-0.15%
2023/07/19	5	14.84	0	0.00	14.95	5	2,023	0.25%
2023/07/18	1	14.90	1	15.05	15.05	0	2,013	0.00%
2023/07/17	1	14.95	10	15.05	15.10	-9	2,002	-0.45%
2023/07/14	0	0.00	17	15.10	15.05	-17	2,000	-0.85%
2023/07/13	2	14.93	0	0.00	15.00	2	1,993	0.10%
2023/07/12	1	15.05	7	15.05	15.05	-6	1,954	-0.31%
2023/07/11	1	15.15	0	0.00	15.15	1	1,974	0.05%
2023/07/10	4	15.35	0	0.00	15.25	4	2,027	0.20%
2023/07/07	1	15.55	0	0.00	15.60	1	2,028	0.05%
2023/07/05	0	0.00	1	15.90	15.85	-1	1,977	-0.05%
2023/07/04	0	0.00	4	15.75	15.75	-4	1,955	-0.20%
2023/06/27	1	15.65	4	15.80	15.65	-3	1,914	-0.16%
2023/06/26	4	15.93	4	15.86	15.80	0	1,899	0.00%
2023/06/19	2	15.43	0	0.00	15.55	2	1,833	0.11%
2023/06/16	0	0.00	4	15.64	15.45	-4	1,825	-0.22%
2023/06/15	1	15.25	0	0.00	15.35	1	1,778	0.06%
2023/06/14	1	15.35	57.5	15.40	15.30	-56.5	1,784	-3.17%
2023/06/13	2	15.28	0	0.00	15.35	2	1,833	0.11%
2023/06/12	2.1	15.42	0	0.00	15.35	2.1	1,829	0.11%
2023/06/09	1	15.45	1	15.60	15.55	0	1,840	0.00%
2023/06/08	1	15.55	0	0.00	15.45	1	1,864	0.05%
2023/06/06	1	15.60	1	15.75	15.60	0	1,936	0.00%
2023/06/05	1.8	15.63	2	15.70	15.60	-0.2	1,950	-0.01%
2023/06/01	0.1	15.20	0	0.00	15.30	0.1	1,938	0.00%
2023/05/30	0	0.00	1	15.40	15.35	-1	1,951	-0.05%
2023/05/25	3	15.37	0	0.00	15.25	3	2,082	0.14%
2023/05/23	0	0.00	1	15.60	15.50	-1	2,115	-0.05%
2023/05/19	1	15.35	0	0.00	15.35	1	2,119	0.05%
2023/05/18	0	0.00	1	15.60	15.50	-1	2,137	-0.05%
2023/05/17	0	0.00	2	15.45	15.50	-2	2,130	-0.09%
2023/05/16	0	0.00	1	15.25	15.25	-1	2,101	-0.05%
2023/05/08	0	0.00	5	15.25	15.20	-5	2,140	-0.23%
2023/05/05	0	0.00	1	15.20	15.20	-1	2,182	-0.05%
2023/05/04	2.1	14.88	0	0.00	14.85	2.1	2,257	0.09%
2023/04/26	0	0.00	1	15.10	15.15	-1	2,709	-0.04%
2023/04/25	2	14.90	156	15.03	14.85	-154	2,700	-5.70%	大賣/鉅額交易
2023/04/24	21	15.40	0	0.00	15.30	21	2,737	0.77%
2023/04/21	38	15.70	0	0.00	15.40	38	2,750	1.38%
2023/04/20	2.1	15.67	0	0.00	15.65	2.1	2,757	0.07%
2023/04/18	0	0.00	1	15.90	15.80	-1	2,797	-0.04%
2023/04/17	1	16.05	0	0.00	16.00	1	2,797	0.04%
2023/04/14	100	16.15	0	0.00	16.10	100	2,800	3.57%
2023/04/13	30	16.31	3	16.08	16.30	27	2,795	0.97%
2023/04/12	0	0.00	1	15.80	15.85	-1	2,835	-0.04%
2023/04/11	5	15.65	0	0.00	15.65	5	2,875	0.17%
2023/04/07	10	15.55	0	0.00	15.60	10	2,970	0.34%
2023/03/27	1.8	15.70	0	0.00	15.70	1.8	4,154	0.04%
2023/03/24	1	15.70	0	0.00	15.60	1	4,264	0.02%
2023/03/22	0	0.00	3	15.75	15.70	-3	4,825	-0.06%
2023/03/21	0	15.85	0	0.00	15.70	0	5,165	0.00%
2023/03/17	0	0.00	1	15.75	15.70	-1	5,169	-0.02%
2023/03/16	3	15.55	0	0.00	15.50	3	5,157	0.06%
2023/03/15	1	16.15	0	0.00	16.10	1	5,115	0.02%
2023/03/14	1	16.20	0	0.00	16.20	1	5,123	0.02%
2023/03/13	1	16.15	1	16.35	16.40	0	5,144	0.00%
2023/03/10	2	16.55	0	0.00	16.50	2	5,118	0.04%
2023/03/09	1	17.05	0	0.00	17.00	1	5,087	0.02%
2023/03/08	0	0.00	1	17.15	17.25	-1	5,078	-0.02%
2023/03/07	0	0.00	1	17.30	17.30	-1	5,081	-0.02%
2023/02/23	0	0.00	0.3	17.42	17.45	-0.3	4,959	-0.01%
2023/02/21	0	0.00	5	17.20	17.20	-5	4,877	-0.10%
2023/02/17	1	16.95	0	0.00	16.95	1	4,948	0.02%
2023/02/16	0	16.90	3	16.95	16.95	-3	5,055	-0.06%
2023/02/15	1	16.70	0	0.00	16.60	1	5,059	0.02%
2023/02/10	3	17.00	0	0.00	16.75	3	5,104	0.06%
2023/02/09	0	0.00	4	17.15	17.10	-4	5,097	-0.08%
2023/02/08	0	0.00	4	17.20	17.20	-4	5,093	-0.08%
2023/02/07	0	0.00	1	17.25	17.25	-1	5,071	-0.02%
2023/02/06	0	0.00	4	17.35	17.20	-4	5,059	-0.08%
2023/02/02	1	17.10	2	17.10	17.35	-1	5,004	-0.02%
2023/02/01	3	17.10	2	17.33	17.15	1	4,912	0.02%
2023/01/31	1	17.10	6	17.06	17.10	-5	4,780	-0.10%
2023/01/30	0	0.00	1	16.40	16.75	-1	4,630	-0.02%
2023/01/17	3	15.95	0	0.00	16.05	3	4,522	0.07%
2023/01/16	1	15.95	0	0.00	15.90	1	4,532	0.02%
2023/01/13	1	15.95	0	0.00	15.95	1	4,530	0.02%
2023/01/12	2	16.08	3	16.35	16.00	-1	4,599	-0.02%
2023/01/11	1	16.00	0	0.00	15.90	1	4,584	0.02%
2023/01/10	1.9	16.00	0	0.00	15.95	1.9	4,665	0.04%
2023/01/09	2	15.95	0	0.00	16.00	2	4,668	0.04%
2023/01/06	1	15.90	10.3	15.80	15.90	-9.3	4,649	-0.20%
2023/01/05	0	0.00	0.5	16.00	15.95	-0.5	4,683	-0.01%
2023/01/04	0	0.00	1.1	16.05	15.95	-1.1	4,687	-0.02%
2023/01/03	2	16.00	0	0.00	16.05	2	4,699	0.04%
2022/12/30	5	16.21	0	0.00	16.00	5	4,680	0.11%
2022/12/29	1	15.75	1	15.95	15.95	0	4,596	0.00%
2022/12/27	0	0.00	6	16.32	16.35	-6	4,529	-0.13%
2022/12/22	2	16.75	22	16.84	16.90	-20	4,441	-0.45%
2022/12/21	19.9	16.90	9	16.88	16.80	10.9	4,277	0.25%
2022/12/20	28	16.36	12.1	16.14	16.00	16	3,727	0.43%
2022/12/19	5	15.80	1	15.70	15.80	4	3,613	0.11%
2022/12/16	0	0.00	1	16.20	16.20	-1	3,543	-0.03%
2022/12/15	21.9	16.54	45	16.32	16.35	-23.1	3,456	-0.67%
2022/12/14	23	15.92	3.1	16.07	15.85	19.9	3,164	0.63%
2022/12/13	16	15.93	11	15.90	15.80	5	2,958	0.17%
2022/12/09	1	15.15	0	0.00	15.15	1	2,686	0.04%
2022/12/07	1	15.05	1	15.25	15.05	0	2,713	0.00%
2022/12/06	1	15.05	2.1	15.35	15.00	-1.1	2,697	-0.04%
2022/11/29	2	15.00	3	15.07	15.20	-1	2,863	-0.03%
2022/11/28	2	14.75	1	14.85	15.00	1	2,904	0.03%
2022/11/25	1	14.95	1.1	15.09	14.90	-0.1	2,909	0.00%
2022/11/24	0	0.00	1	15.10	15.00	-1	2,905	-0.03%
2022/11/21	1	14.85	0	0.00	14.90	1	3,025	0.03%
2022/11/18	3	15.07	1	15.35	14.90	2	3,043	0.07%
2022/11/17	0	0.00	0	15.15	15.20	0	3,068	0.00%
2022/11/16	1	15.15	0.1	15.15	15.15	0.9	3,076	0.03%
2022/11/15	2	15.30	1	15.35	15.30	1	3,064	0.03%
2022/11/14	0	0.00	2	15.13	15.15	-2	3,021	-0.07%
2022/11/11	0	0.00	1	14.75	14.70	-1	2,979	-0.03%
2022/11/10	1	14.45	0	0.00	14.60	1	3,051	0.03%
2022/11/09	1	14.60	0	0.00	14.60	1	3,077	0.03%
2022/11/07	0	0.00	9	14.59	14.85	-9	3,332	-0.27%
2022/11/04	0	0.00	2	14.50	14.50	-2	3,308	-0.06%
2022/11/02	2	14.35	1	14.55	14.40	1	3,345	0.03%
2022/11/01	0	14.25	1	14.35	14.35	-1	3,390	-0.03%
2022/10/31	2	14.13	1	14.30	14.30	1	3,434	0.03%
2022/10/27	0	0.00	1	14.45	14.50	-1	3,560	-0.03%
2022/10/26	1	14.25	1	14.35	14.40	0	3,731	0.00%
2022/10/24	8	14.39	1	14.55	14.30	7	4,025	0.17%
2022/10/20	1	14.05	2	14.35	14.65	-1	4,029	-0.02%
2022/10/18	0	0.00	3	14.27	14.35	-3	3,996	-0.08%
2022/10/13	2	13.67	0	0.00	13.30	2	3,933	0.05%
2022/10/11	1	13.85	0	0.00	13.95	1	3,972	0.03%
2022/10/07	0	0.00	2	14.23	14.15	-2	3,970	-0.05%
2022/10/05	1.1	14.06	1	14.25	14.15	0.1	4,028	0.00%
2022/10/04	0	0.00	3	14.03	14.10	-3	4,085	-0.07%
2022/09/28	0	13.15	0	0.00	13.15	0	4,181	0.00%
2022/09/26	3	13.40	0	0.00	13.45	3	4,192	0.07%
2022/09/22	0.1	14.05	0	0.00	14.25	0.1	4,264	0.00%
2022/09/20	1	14.30	0	0.00	14.60	1	4,258	0.02%
2022/09/19	1	14.60	0	0.00	14.60	1	4,244	0.02%
2022/09/16	1	14.70	0	0.00	14.90	1	4,243	0.02%
2022/09/15	0	0.00	1	14.95	14.90	-1	4,311	-0.02%
2022/09/14	1	14.75	0	0.00	14.85	1	4,343	0.02%
2022/09/12	3	15.27	3	15.48	15.25	0	4,546	0.00%
2022/09/08	1	14.95	1	15.15	15.05	0	4,581	0.00%
2022/09/07	2	14.85	1	15.25	14.70	1	4,579	0.02%
2022/09/02	3	15.08	0	0.00	15.00	3	4,560	0.07%
2022/09/01	1	15.35	0	0.00	15.30	1	4,514	0.02%
2022/08/31	1	15.75	0	0.00	15.70	1	4,494	0.02%
2022/08/30	0	0.00	2	15.65	15.65	-2	4,489	-0.04%
2022/08/29	1	15.90	0	0.00	15.95	1	4,477	0.02%
2022/08/26	0	0.00	1	16.60	16.45	-1	4,451	-0.02%
2022/08/24	1	16.30	2	16.50	16.30	-1	4,429	-0.02%
2022/08/23	1	16.10	0	0.00	16.20	1	4,402	0.02%
2022/08/19	1	16.20	0	0.00	16.35	1	4,410	0.02%
2022/08/18	0	0.00	2	16.43	16.30	-2	4,382	-0.05%
2022/08/17	2	16.25	3	16.43	16.25	-1	4,338	-0.02%
2022/08/16	2	16.00	0	0.00	16.05	2	4,264	0.05%
2022/08/15	0	0.00	5.6	16.15	16.20	-5.6	4,234	-0.13%
2022/08/12	4	15.94	3	16.18	15.80	1	4,157	0.02%
2022/08/09	1	15.45	1	15.60	15.45	0	4,039	0.00%
2022/08/08	1	15.65	1	15.85	15.90	0	4,040	0.00%
2022/08/05	0	0.00	1	15.90	15.90	-1	4,054	-0.02%
2022/08/04	2	15.75	0	0.00	15.65	2	4,105	0.05%
2022/08/03	4	16.24	0	0.00	16.00	4	4,092	0.10%
2022/08/02	27	16.83	23	16.62	16.60	4	4,065	0.10%
2022/08/01	2	17.20	14	17.18	17.40	-12	4,002	-0.30%
2022/07/29	0	0.00	1	16.20	16.30	-1	3,794	-0.03%
2022/07/28	1	15.95	0	0.00	15.95	1	3,825	0.03%
2022/07/26	1	16.30	0	0.00	16.25	1	3,857	0.03%
2022/07/25	0	0.00	5	16.55	16.65	-5	3,879	-0.13%
2022/07/22	1	16.15	1	16.35	16.10	0	3,845	0.00%
2022/07/21	1	15.90	1	16.15	16.15	0	3,948	0.00%
2022/07/19	0	0.00	4	16.04	16.15	-4	4,174	-0.10%
2022/07/18	0	0.00	4	15.73	15.80	-4	4,211	-0.09%
2022/07/15	1	15.30	0	0.00	15.50	1	4,266	0.02%
2022/07/14	1	15.20	2	15.58	15.65	-1	4,409	-0.02%
2022/07/13	0	0.00	1	15.80	15.60	-1	4,489	-0.02%
2022/07/12	3	15.65	0	0.00	15.50	3	4,704	0.06%
2022/07/11	1	16.25	1	16.40	16.40	0	4,880	0.00%
2022/07/08	0	0.00	1	16.55	16.55	-1	5,310	-0.02%
2022/07/05	0	0.00	0.2	16.55	16.55	-0.2	6,254	0.00%
2022/07/04	0	0.00	0.2	16.35	16.25	-0.2	6,338	0.00%
2022/07/01	0.1	16.35	0	0.00	16.10	0.1	6,652	0.00%
2022/06/30	4	16.64	0	0.00	16.60	4	6,649	0.06%
2022/06/29	3	17.28	0	0.00	17.25	3	6,698	0.04%
2022/06/28	2	17.53	2	17.75	17.60	0	6,727	0.00%
2022/06/27	0	0.00	2	17.75	17.80	-2	6,783	-0.03%
2022/06/23	0	0.00	1	16.60	16.85	-1	6,912	-0.01%
2022/06/22	1.1	17.25	0	0.00	17.15	1.1	6,949	0.02%
2022/06/21	0	0.00	1	17.65	17.85	-1	7,041	-0.01%
2022/06/20	3.1	17.25	10	18.20	16.80	-7	7,116	-0.10%
2022/06/17	0.1	18.30	13	18.15	18.15	-13	7,303	-0.18%
2022/06/16	5.1	18.80	4	18.65	18.50	1.1	7,832	0.01%
2022/06/15	3.1	19.28	5	19.40	19.25	-2	7,890	-0.02%
2022/06/14	10	19.03	0	0.00	19.10	10	8,097	0.12%
2022/06/13	6.1	19.49	6	19.40	19.40	0.1	8,212	0.00%
2022/06/10	6.1	20.29	0	0.00	20.25	6.1	8,440	0.07%
2022/06/09	1	20.40	0	0.00	20.55	1	8,767	0.01%
2022/06/06	0	0.00	4	20.54	20.75	-4	9,389	-0.04%
2022/06/02	4	20.26	0	0.00	20.20	4	9,997	0.04%
2022/06/01	1	20.35	1	20.50	20.50	0	10,340	0.00%
2022/05/31	2.1	20.48	1	20.55	20.50	1.1	10,492	0.01%
2022/05/30	0	0.00	2	20.75	20.70	-2	10,632	-0.02%
2022/05/27	0	0.00	4	20.45	20.50	-4	10,830	-0.04%
2022/05/26	4	20.20	3	20.35	20.20	1	11,107	0.01%
2022/05/25	2	20.20	1	20.25	20.30	1	11,266	0.01%
2022/05/24	1	20.30	2	20.65	20.10	-1	11,378	-0.01%
2022/05/20	0	0.00	1	20.45	20.35	-1	11,790	-0.01%
2022/05/19	1	19.80	1	20.10	20.10	0	12,388	0.00%
2022/05/13	1	19.50	2	19.55	19.50	-1	12,431	-0.01%
2022/05/12	3	19.23	7	18.93	18.85	-4	12,406	-0.03%
2022/05/11	4	19.68	0	0.00	19.55	4	12,389	0.03%
2022/05/09	1	19.60	0	0.00	19.65	1	12,500	0.01%
2022/05/06	5	20.58	0	0.00	20.40	5	12,471	0.04%
2022/05/05	1	21.35	1	21.65	21.25	0	12,526	0.00%
2022/05/04	1	21.10	0	0.00	21.10	1	12,559	0.01%
2022/05/03	2	21.00	1	21.30	21.25	1	12,659	0.01%
2022/04/29	0	0.00	1	21.35	21.35	-1	12,721	-0.01%
2022/04/28	7	21.40	10	21.40	21.40	-3	12,776	-0.02%
2022/04/27	1	20.80	3	21.12	21.15	-2	12,812	-0.02%
2022/04/26	0	0.00	5	21.75	21.65	-5	12,748	-0.04%
2022/04/25	47	22.48	6	22.31	22.30	41	12,679	0.32%
2022/04/21	1	23.85	1	23.65	23.45	0	12,640	0.00%
2022/04/20	1	23.80	7	23.74	23.70	-6	12,743	-0.05%
2022/04/19	1	24.10	2	24.10	24.15	-1	12,708	-0.01%
2022/04/18	7	24.58	5	24.80	24.15	2	12,698	0.02%
2022/04/15	3	25.88	2	25.50	25.50	1	12,581	0.01%
2022/04/14	17	25.78	13	25.75	25.70	4	12,459	0.03%
2022/04/13	29	26.10	37	25.80	26.20	-8	12,085	-0.07%
2022/04/12	7	25.03	1	24.65	24.85	6	11,383	0.05%
2022/04/11	4	25.01	4	25.31	24.85	0	11,297	0.00%
2022/04/08	1	24.45	2	24.80	24.85	-1	11,168	-0.01%
2022/04/07	31	24.72	25	25.13	24.05	6	11,091	0.05%
2022/04/01	2	24.70	64	24.92	24.85	-62	10,767	-0.58%
2022/03/31	20	24.50	2	24.65	24.75	18	10,709	0.17%
2022/03/29	1	24.50	0	0.00	24.40	1	10,852	0.01%
2022/03/28	42	24.97	41	24.75	24.85	1	11,003	0.01%
2022/03/25	0	0.00	29	25.32	25.35	-29	11,180	-0.26%
2022/03/24	12	25.12	1	25.20	25.10	11	11,456	0.10%
2022/03/23	14	25.41	45	25.08	25.25	-31	11,650	-0.27%
2022/03/22	20	25.40	42	25.41	25.40	-22	11,568	-0.19%
2022/03/21	4	25.50	46	25.45	25.40	-42	11,354	-0.37%
2022/03/18	0	0.00	2	24.90	24.95	-2	10,931	-0.02%
2022/03/17	2	25.00	4	24.90	24.95	-2	11,058	-0.02%
2022/03/16	5	24.60	2	24.48	24.15	3	10,939	0.03%
2022/03/15	4	25.00	3	25.20	24.50	1	10,857	0.01%
2022/03/14	25	25.18	12.2	25.35	25.40	12.8	10,860	0.12%
2022/03/11	14	24.63	18	24.79	25.10	-4	10,681	-0.04%
2022/03/10	2	23.95	0	0.00	24.00	2	10,407	0.02%
2022/03/09	3	23.22	0	0.00	23.35	3	10,396	0.03%
2022/03/08	4	25.11	1	24.15	23.25	3	10,412	0.03%
2022/03/07	13	25.02	13	25.11	25.00	0	9,865	0.00%
2022/03/04	4	24.86	0	0.00	24.90	4	9,645	0.04%
2022/03/03	0	0.00	5	24.94	25.05	-5	9,591	-0.05%
2022/03/02	2	24.85	5	24.70	24.70	-3	9,623	-0.03%
2022/03/01	9.2	24.79	58	24.82	24.60	-48.8	9,828	-0.50%
2022/02/25	3.1	24.10	9	23.83	24.00	-5.9	10,243	-0.06%
2022/02/24	1	23.95	1	24.05	23.25	0	10,445	0.00%
2022/02/23	6	24.24	1	24.30	24.25	5	10,462	0.05%
2022/02/22	22	24.00	1	24.10	23.85	21	10,545	0.20%
2022/02/21	12	24.82	7	25.05	24.90	5	10,367	0.05%
2022/02/14	3	23.33	2	23.45	23.35	1	11,581	0.01%
2022/02/11	8	23.83	2	23.80	23.80	6	11,725	0.05%
2022/02/10	0	0.00	8	23.86	23.80	-8	12,069	-0.07%
2022/02/09	0	0.00	15	23.57	23.50	-15	12,812	-0.12%
2022/02/08	0	0.00	1	23.10	23.20	-1	12,835	-0.01%
2022/02/07	1	22.30	0	0.00	22.90	1	12,956	0.01%
2022/01/26	0	0.00	16	21.60	21.50	-16	13,038	-0.12%
2022/01/25	2	21.55	2	21.43	21.10	0	13,177	0.00%
2022/01/24	10	21.65	0	0.00	21.55	10	13,247	0.08%
2022/01/21	5	22.69	2	22.93	22.40	3	13,322	0.02%
2022/01/20	5	22.76	0	0.00	22.95	5	13,369	0.04%
2022/01/19	1	22.60	0	0.00	22.40	1	13,390	0.01%
2022/01/18	2	22.93	0	0.00	22.65	2	13,536	0.01%
2022/01/17	0.5	22.80	5	22.65	22.80	-4.5	13,735	-0.03%
2022/01/13	0	0.00	1	23.30	23.35	-1	14,550	-0.01%
2022/01/12	6	22.83	18	22.79	22.55	-12	14,550	-0.08%
2022/01/11	5	23.13	3	22.95	22.85	2	14,562	0.01%
2022/01/10	2	23.10	0	0.00	23.10	2	14,750	0.01%
2022/01/07	41.5	23.54	3	23.55	23.50	38.5	14,865	0.26%
2022/01/06	23	24.10	0	0.00	24.00	23	14,961	0.15%
2022/01/04	0	0.00	7	24.60	24.55	-7	15,404	-0.05%
2022/01/03	2	25.00	2	25.00	24.80	0	15,625	0.00%
2021/12/30	1	25.30	1	25.50	25.30	0	15,883	0.00%
2021/12/29	1	25.30	2	25.25	25.30	-1	16,057	-0.01%
2021/12/28	6	25.06	3	25.05	25.05	3	16,410	0.02%
2021/12/27	3	25.20	0	0.00	25.15	3	16,882	0.02%
2021/12/24	1	25.45	0	0.00	25.40	1	17,204	0.01%
2021/12/23	2	25.43	55	25.74	25.75	-53	17,581	-0.30%
2021/12/22	5	25.71	0	0.00	25.70	5	17,728	0.03%
2021/12/21	6	25.48	0	0.00	25.70	6	17,674	0.03%
2021/12/20	2	25.40	1	25.60	25.50	1	17,575	0.01%
2021/12/17	3	24.80	91	24.97	24.90	-88	17,442	-0.50%
2021/12/16	0	0.00	40	24.28	24.20	-40	17,335	-0.23%
2021/12/15	0	0.00	1	24.50	24.50	-1	17,638	-0.01%
2021/12/14	26	24.01	1	24.05	24.05	25	17,799	0.14%
2021/12/13	0	0.00	50	25.00	24.80	-50	17,831	-0.28%
2021/12/10	1	24.80	3	24.42	24.30	-2	17,825	-0.01%
2021/12/09	1	24.50	0	0.00	24.45	1	18,198	0.01%
2021/12/08	1	24.70	12	25.05	24.60	-11	18,631	-0.06%
2021/12/07	10	24.65	0	0.00	24.60	10	18,780	0.05%
2021/12/03	5	24.10	2	24.28	23.90	3	19,060	0.02%
2021/12/02	10	23.75	0	0.00	24.00	10	19,280	0.05%
2021/12/01	0	0.00	8	23.85	23.85	-8	19,502	-0.04%
2021/11/30	7	23.79	0	0.00	23.85	7	19,891	0.04%
2021/11/29	8	23.82	0	0.00	23.85	8	20,159	0.04%
2021/11/26	55	24.29	25	24.35	24.30	30	20,939	0.14%
2021/11/25	53	25.19	8	25.17	25.10	45	21,645	0.21%
2021/11/24	9	25.58	157	25.69	25.40	-148	22,205	-0.67%	大賣/鉅額交易
2021/11/23	1	24.10	0	0.00	24.20	1	22,685	0.00%
2021/11/22	20	23.55	0	0.00	23.65	20	23,119	0.09%
2021/11/19	12.5	23.63	2	23.63	23.55	10.5	23,230	0.05%
2021/11/18	1	24.40	2	24.23	24.35	-1	23,455	0.00%
2021/11/17	0	0.00	1	24.30	24.30	-1	23,817	0.00%
2021/11/16	71	24.47	0	0.00	24.45	71	24,062	0.30%
2021/11/15	62	25.39	3	25.45	25.25	59	24,229	0.24%
2021/11/12	214	26.45	66	26.23	26.00	148	24,884	0.59%	大買/鉅額交易
2021/11/11	35	26.23	39	26.70	26.75	-4	25,148	-0.02%
2021/11/10	3	26.00	16	25.99	26.00	-13	24,732	-0.05%
2021/11/09	8	26.22	22	26.26	26.30	-14	24,882	-0.06%
2021/11/08	32	26.70	54.5	26.71	26.85	-22.5	24,932	-0.09%
2021/11/05	27.1	25.11	1	25.15	24.90	26.1	24,907	0.10%
2021/11/04	12	25.62	1	25.85	24.90	11	25,405	0.04%
2021/11/03	1	25.35	1	25.35	25.35	0	25,735	0.00%
2021/11/02	1	24.70	44.1	25.08	24.55	-43.1	25,951	-0.17%
2021/11/01	37.1	24.54	2	25.45	24.70	35.1	26,293	0.13%
2021/10/29	7	24.89	0	0.00	24.80	7	26,576	0.03%
2021/10/28	0.5	24.84	3.1	24.93	24.85	-2.6	26,880	-0.01%
2021/10/27	72	24.79	73	24.79	24.80	-1	27,377	0.00%
2021/10/26	42	24.88	44	25.19	25.10	-2	28,389	-0.01%
2021/10/25	4	24.96	63.1	24.88	24.95	-59.1	28,888	-0.20%
2021/10/22	85.2	24.48	12	24.30	24.30	73.2	29,541	0.25%
2021/10/21	11	26.59	114	26.51	26.60	-103	29,637	-0.35%	大賣/鉅額交易
2021/10/20	98.1	26.06	31	26.64	25.65	67.1	29,868	0.22%
2021/10/19	59	25.98	15	26.12	25.90	44	30,540	0.14%
2021/10/18	17.3	25.82	21.1	26.01	26.00	-3.8	31,591	-0.01%
2021/10/15	14	26.52	114	26.26	26.45	-100	33,490	-0.30%	大賣/
2021/10/14	112	25.80	4	26.03	26.10	108	35,622	0.30%	大買/鉅額交易
2021/10/13	2	25.98	6.5	26.18	25.45	-4.5	36,315	-0.01%
2021/10/12	20.6	25.72	14	25.86	25.75	6.6	36,411	0.02%
2021/10/08	7.1	26.55	4	26.53	26.75	3.1	36,401	0.01%
2021/10/07	7	27.30	2	27.30	27.50	5	36,539	0.01%
2021/10/06	1	27.40	2	27.33	27.15	-1	36,742	0.00%
2021/10/05	21	26.69	33.1	26.84	27.80	-12.1	37,206	-0.03%
2021/10/04	27.1	26.68	6	26.30	26.30	21.1	37,152	0.06%
2021/10/01	32.2	29.32	6	29.68	28.70	26.2	37,148	0.07%
2021/09/30	29	30.07	26	29.94	30.50	3	37,341	0.01%
2021/09/29	8	29.15	2.1	29.35	29.15	6	37,673	0.02%
2021/09/28	11	29.08	5	28.93	28.80	6	40,602	0.01%
2021/09/27	9	29.60	3	29.65	29.50	6	45,209	0.01%
2021/09/24	5	29.30	13	29.37	29.30	-8	50,723	-0.02%
2021/09/23	6	27.97	16.1	28.47	28.40	-10.1	51,548	-0.02%
2021/09/22	6.4	28.01	3	28.05	27.80	3.4	53,359	0.01%
2021/09/17	16	29.85	14	30.00	29.85	2	55,127	0.00%
2021/09/16	2	30.50	0	0.00	30.45	2	56,569	0.00%
2021/09/15	22	30.55	22	30.71	30.90	0	58,020	0.00%
2021/09/14	37.1	30.88	28	30.68	30.60	9.1	60,030	0.02%
2021/09/13	46	31.69	36	31.67	31.95	10	61,275	0.02%
2021/09/10	25.4	31.21	21	31.11	30.85	4.4	61,201	0.01%
2021/09/09	10	30.80	9	30.51	31.00	1	61,181	0.00%
2021/09/08	7.1	30.20	10	29.88	29.75	-3	61,596	0.00%
2021/09/07	4.1	31.14	22	30.12	30.30	-18	62,033	-0.03%
2021/09/06	4	31.66	15	31.48	31.20	-11	62,210	-0.02%
2021/09/03	6	32.06	7	31.91	31.30	-1	62,354	0.00%
2021/09/02	9	32.15	8.5	32.03	31.25	0.6	62,488	0.00%
2021/09/01	33.3	33.04	17	33.37	32.50	16.3	62,508	0.03%
2021/08/31	34.2	32.86	41	33.00	32.70	-6.9	62,339	-0.01%
2021/08/30	6	32.76	6	32.71	32.35	0	62,160	0.00%
2021/08/27	46	32.25	35	32.26	32.35	11	62,004	0.02%
2021/08/26	0	0.00	13	32.75	33.55	-13	61,746	-0.02%
2021/08/25	12	30.62	13	30.31	30.50	-1	62,734	0.00%
2021/08/24	18	30.05	21	30.70	30.75	-3	63,697	0.00%
2021/08/23	0	0.00	15	30.84	30.40	-15	66,660	-0.02%
2021/08/20	7	29.76	16	29.79	29.75	-9	67,728	-0.01%
2021/08/19	28.1	30.21	36	29.96	29.30	-7.9	68,138	-0.01%
2021/08/18	12.1	30.90	39	29.40	31.55	-26.9	68,357	-0.04%
2021/08/17	30.1	30.04	25.1	29.96	29.60	5	68,171	0.01%
2021/08/16	26.1	33.68	62	32.96	32.20	-35.9	68,123	-0.05%
2021/08/13	10.1	33.59	5	33.86	33.25	5.1	68,637	0.01%
2021/08/12	21	34.23	11	33.96	34.65	10	69,245	0.01%
2021/08/11	20	33.69	19	33.37	33.05	1	70,628	0.00%
2021/08/10	42	34.56	20	34.71	33.85	22	70,863	0.03%
2021/08/09	36	34.31	27	34.27	33.80	9	71,352	0.01%
2021/08/06	10.1	33.50	11	33.75	33.35	-1	72,107	0.00%
2021/08/05	25.3	33.50	6	33.36	33.20	19.3	73,352	0.03%
2021/08/04	29.3	35.39	81.3	35.33	34.80	-52	74,615	-0.07%
2021/08/03	82.3	36.03	27	36.07	36.15	55.3	78,196	0.07%
2021/08/02	13	36.20	39	35.32	36.45	-26	79,599	-0.03%
2021/07/30	67	36.41	26	36.52	35.05	41	80,212	0.05%
2021/07/29	21	34.70	8	35.03	35.75	13	81,024	0.02%
2021/07/28	39	33.68	33.1	33.98	33.40	5.9	83,271	0.01%
2021/07/27	18	34.35	54	34.27	33.20	-36	84,456	-0.04%
2021/07/26	10	35.64	6	35.35	35.40	4	85,770	0.00%
2021/07/23	58	36.15	48	35.62	35.35	10	87,716	0.01%
2021/07/22	37	35.81	21	35.89	34.65	16	87,398	0.02%
2021/07/21	68	39.01	38	38.64	36.80	30	86,817	0.03%
2021/07/20	76.1	39.21	100	39.06	38.55	-23.9	85,356	-0.03%
2021/07/19	29	39.78	31	39.66	40.70	-2	83,561	0.00%
2021/07/16	42	36.85	26	36.81	37.25	16	84,223	0.02%
2021/07/15	10	35.92	22	35.34	36.80	-12	84,820	-0.01%
2021/07/14	19	33.62	23	33.31	33.70	-4	86,097	0.00%
2021/07/13	12	35.98	14.4	36.48	35.35	-2.4	87,028	0.00%
2021/07/12	33	38.39	37	38.23	38.50	-4	88,113	0.00%
2021/07/09	6	36.29	4	36.70	36.45	2	88,341	0.00%
2021/07/08	10	35.93	11	35.89	36.45	-1	89,611	0.00%
2021/07/07	10.1	34.50	21	33.85	34.20	-10.9	90,100	-0.01%
2021/07/06	18.2	35.84	22	35.52	35.45	-3.8	90,592	0.00%
2021/07/05	162	39.08	122	38.89	38.05	40	90,514	0.04%	大買/大賣/
2021/07/02	218.2	37.31	165	37.34	37.55	53.2	88,370	0.06%	大買/大賣/
2021/07/01	208.2	35.16	167.4	35.43	36.55	40.7	84,005	0.05%	大買/大賣/
2021/06/30	40	33.02	20	33.20	33.25	20	78,935	0.03%
2021/06/29	29	30.06	88	30.10	30.25	-59	78,221	-0.08%
2021/06/28	114	26.73	139	27.16	27.50	-25	76,282	-0.03%	大買/大賣/
2021/06/25	118	25.55	45	25.29	25.00	73	74,177	0.10%	大買/
2021/06/24	50	24.83	51	24.67	24.70	-1	72,552	0.00%
2021/06/23	112.5	25.18	91	24.90	23.75	21.5	70,919	0.03%	大買/
2021/06/22	0	0.00	55	24.22	24.30	-55	68,843	-0.08%
2021/06/21	25	22.27	20	22.25	22.10	5	67,145	0.01%
2021/06/18	5	23.25	1	23.20	23.10	4	66,742	0.01%
2021/06/17	37	24.12	67	23.26	23.20	-30	66,405	-0.05%
2021/06/16	28	24.12	49	23.87	23.10	-21	65,775	-0.03%
2021/06/15	4.6	23.25	13	23.37	23.80	-8.4	65,127	-0.01%
2021/06/11	17	23.36	20	23.05	22.90	-3	64,654	0.00%
2021/06/10	14	22.15	7	23.11	23.25	7	64,216	0.01%
2021/06/09	24	23.11	9	23.29	22.90	15	63,706	0.02%
2021/06/08	46	23.78	25	23.97	23.80	21	63,618	0.03%
2021/06/07	25.4	23.09	21	22.97	23.00	4.4	62,950	0.01%
2021/06/04	70	24.26	64	24.50	23.50	6	62,282	0.01%
2021/06/03	356	24.63	412	24.30	24.45	-56	61,710	-0.09%	大買/大賣/
2021/06/02	127.5	24.64	74	24.48	24.50	53.5	60,894	0.09%	大買/
2021/06/01	116	23.73	141	23.82	23.85	-25	59,204	-0.04%	大買/大賣/
2021/05/31	205	24.04	175	23.99	23.45	30	58,251	0.05%	大買/大賣/
2021/05/28	63	22.13	59	22.40	22.70	4	55,125	0.01%
2021/05/27	18	21.24	26	21.28	20.65	-8	53,665	-0.01%
2021/05/26	29	20.76	10	21.00	20.85	19	52,913	0.04%
2021/05/25	18	20.42	29	20.34	20.45	-11	52,288	-0.02%
2021/05/24	7	20.51	13	20.65	20.15	-6	51,785	-0.01%
2021/05/21	62	20.32	50	20.42	20.40	12	51,592	0.02%
2021/05/20	19	20.83	32	20.59	20.15	-13	50,742	-0.03%
2021/05/19	65	21.10	45	21.15	21.30	20	49,862	0.04%
2021/05/18	7	19.63	15	19.94	20.00	-8	48,134	-0.02%
2021/05/17	55	18.67	62	18.66	18.20	-7	47,212	-0.01%
2021/05/14	104	21.32	96	21.20	20.20	8	46,130	0.02%	大買/
2021/05/13	86.1	22.79	49	22.62	22.40	37.1	44,853	0.08%
2021/05/12	96	26.01	99	26.56	24.85	-3	43,204	-0.01%
2021/05/11	289	27.36	296	27.53	27.60	-7	41,440	-0.02%	大買/大賣/
2021/05/10	11	24.28	92	24.48	25.30	-81	37,415	-0.22%
2021/05/07	67	22.78	67	22.63	23.00	0	35,579	0.00%
2021/05/06	47	23.08	46	22.99	22.95	1	34,355	0.00%
2021/05/05	106	22.48	85.1	22.64	21.95	20.9	32,449	0.06%	大買/
2021/05/04	23	22.06	13	22.77	21.50	10	29,559	0.03%
2021/05/03	63	23.76	14	23.82	23.85	49	27,541	0.18%
2021/04/29	57	20.79	98	21.30	21.70	-41	25,745	-0.16%
2021/04/28	8	19.96	7	20.09	19.75	1	23,293	0.00%
2021/04/27	48	20.29	33.1	20.43	20.25	15	22,893	0.07%
2021/04/26	11	20.12	7	20.39	20.60	4	22,344	0.02%
2021/04/23	6	19.56	21	19.34	19.55	-15	21,722	-0.07%
2021/04/22	27.1	21.11	10	20.93	20.05	17.1	21,303	0.08%
2021/04/21	54	20.18	60	20.01	19.90	-6	19,815	-0.03%
2021/04/20	57	19.73	44.2	19.80	19.85	12.8	18,936	0.07%
2021/04/19	24	20.10	75	19.67	20.20	-51	17,592	-0.29%
2021/04/16	96.3	17.77	42	18.08	18.40	54.3	16,366	0.33%
2021/04/15	13	16.97	40	17.06	17.20	-27	15,111	-0.18%
2021/04/14	68	16.93	31	17.04	16.95	37	14,494	0.26%
2021/04/13	104	16.63	30	16.68	16.35	74	13,236	0.56%	大買/
2021/04/12	9	15.66	33.8	15.94	16.65	-24.8	13,078	-0.19%
2021/04/09	16	15.24	35	15.01	15.15	-19	12,276	-0.15%
2021/04/08	14	15.17	11	15.17	15.15	3	11,717	0.03%
2021/04/07	212	14.31	201	14.23	14.30	11	11,170	0.10%	大買/大賣/
2021/04/06	24	14.35	10.6	14.25	14.40	13.4	11,169	0.12%
2021/04/01	4	13.63	12	13.56	13.65	-8	10,938	-0.07%
2021/03/30	0	0.00	4	13.25	13.25	-4	10,728	-0.04%
2021/03/29	1	13.30	0	0.00	13.15	1	10,974	0.01%
2021/03/26	3	13.15	0	0.00	13.15	3	11,896	0.03%
2021/03/25	1.1	13.29	1	13.10	13.10	0.1	13,016	0.00%
2021/03/23	0	0.00	0.2	13.30	13.30	-0.2	13,418	0.00%
2021/03/22	0	0.00	2	13.45	13.55	-2	13,857	-0.01%
2021/03/19	2	13.15	3	13.35	13.35	-1	15,180	-0.01%
2021/03/17	1	13.30	1	13.40	13.25	0	15,783	0.00%
2021/03/16	1	13.40	0	0.00	13.40	1	16,480	0.01%
2021/03/15	0	0.00	7	13.59	13.60	-7	16,525	-0.04%
2021/03/12	5	13.75	15	13.48	13.60	-10	16,507	-0.06%
2021/03/11	0	0.00	1	13.55	13.45	-1	16,296	-0.01%
2021/03/10	6	13.28	6	13.40	13.40	0	16,374	0.00%
2021/03/09	2	13.45	2	13.60	13.40	0	16,511	0.00%
2021/03/08	2	13.30	2	13.50	13.25	0	16,446	0.00%
2021/03/05	2	13.00	0	0.00	13.00	2	16,642	0.01%
2021/03/04	7	13.39	3	13.58	13.40	4	17,215	0.02%
2021/03/03	0	0.00	36	13.33	13.45	-36	17,626	-0.20%
2021/03/02	0	0.00	6	13.35	13.00	-6	17,454	-0.03%
2021/02/26	0	0.00	0.2	13.10	13.15	-0.2	17,763	0.00%
2021/02/25	0	0.00	3	13.07	13.20	-3	18,144	-0.02%
2021/02/23	10	13.48	4	13.53	13.30	6	19,086	0.03%
2021/02/19	3	12.42	2	12.55	12.60	1	18,884	0.01%
2021/02/18	0	0.00	4	12.38	12.60	-4	18,979	-0.02%
2021/02/17	0	0.00	17.3	12.02	12.05	-17.3	18,893	-0.09%
2021/02/05	2	11.50	0	0.00	11.55	2	18,769	0.01%
2021/02/03	2	11.65	0	0.00	11.65	2	18,835	0.01%
2021/02/02	0	0.00	4	11.78	11.85	-4	18,830	-0.02%
2021/01/28	0	0.00	5	11.60	11.70	-5	18,735	-0.03%
2021/01/27	2	11.75	2	11.95	11.80	0	18,763	0.00%
2021/01/26	20	11.85	12	11.90	11.85	8	18,747	0.04%
2021/01/25	7	12.11	5	12.19	12.05	2	18,732	0.01%
2021/01/22	1	11.95	5	11.91	12.00	-4	18,675	-0.02%
2021/01/21	0	0.00	2	11.75	11.45	-2	18,457	-0.01%
2021/01/20	7	11.88	1	11.55	11.50	6	18,482	0.03%
2021/01/19	1	12.10	3	12.32	12.15	-2	18,722	-0.01%
2021/01/18	3	11.95	11	11.81	12.05	-8	18,683	-0.04%
2021/01/15	11	12.51	1	12.25	12.20	10	18,587	0.05%
2021/01/14	2	12.85	2	13.05	12.80	0	18,437	0.00%
2021/01/13	6	12.58	2	12.75	12.75	4	18,351	0.02%
2021/01/12	15.4	12.75	0	0.00	12.50	15.4	18,285	0.08%
2021/01/11	7	13.20	1	13.25	13.25	6	18,088	0.03%
2021/01/08	18	13.54	16	13.38	13.55	2	18,065	0.01%
2021/01/07	0	0.00	26	13.36	13.70	-26	18,111	-0.14%
2021/01/06	7	13.95	0	0.00	13.25	7	18,200	0.04%
2021/01/05	19	14.22	54	14.28	14.00	-35	17,855	-0.20%
2021/01/04	12	13.83	10	13.80	13.85	2	17,010	0.01%
2020/12/31	29	13.67	5	13.48	13.60	24	16,754	0.14%
2020/12/30	42	13.89	39	13.65	13.50	3	16,539	0.02%
2020/12/29	4	13.25	21	13.55	13.25	-17	16,052	-0.11%
2020/12/28	37	13.04	16	13.25	12.95	21	15,631	0.13%
2020/12/25	12	13.36	11	13.40	13.35	1	15,261	0.01%
2020/12/24	1	13.40	20	13.30	13.35	-19	15,133	-0.13%
2020/12/23	13	13.12	9	13.29	13.35	4	14,991	0.03%
2020/12/22	19	14.17	8	13.58	13.30	11	14,735	0.07%
2020/12/21	28	14.19	23	14.00	14.15	5	13,800	0.04%
2020/12/18	3	13.10	5	13.15	13.30	-2	12,715	-0.02%
2020/12/17	3	13.35	3	13.65	13.10	0	12,521	0.00%
2020/12/16	14	13.30	1	13.30	13.30	13	12,200	0.11%
2020/12/15	14	13.24	20	13.36	13.45	-6	11,757	-0.05%
2020/12/14	7	12.70	5	12.65	12.65	2	10,423	0.02%
2020/12/11	14	12.41	14	12.51	12.50	0	10,259	0.00%
2020/12/10	1	12.40	20.8	12.54	12.35	-19.8	9,824	-0.20%
2020/12/09	3	11.98	11	11.90	11.90	-8	9,125	-0.09%
2020/12/08	0	0.00	2	11.85	11.85	-2	9,192	-0.02%
2020/12/07	0	0.00	4	12.05	11.85	-4	9,261	-0.04%
2020/12/04	0	0.00	7	11.90	11.95	-7	9,485	-0.07%
2020/12/03	6	11.76	4	11.85	11.75	2	9,472	0.02%
2020/12/02	14	11.85	6	11.78	11.75	8	9,566	0.08%
2020/12/01	6	11.92	0	0.00	12.00	6	9,580	0.06%
2020/11/30	21	12.23	48.5	12.22	12.25	-27.5	9,583	-0.29%
2020/11/27	40	11.51	48	11.67	11.80	-8	9,111	-0.09%
2020/11/26	20	11.26	0	0.00	11.25	20	8,551	0.23%
2020/11/25	2	11.30	12	11.36	11.30	-10	8,472	-0.12%
2020/11/24	67	11.06	9	11.17	11.10	58	8,124	0.71%
2020/11/23	40	11.40	30	11.17	11.60	10	7,688	0.13%
2020/11/20	5	10.55	7	10.69	10.65	-2	6,650	-0.03%
2020/11/19	19	10.62	25	10.74	10.60	-6	6,558	-0.09%
2020/11/18	9	10.57	6	10.59	10.55	3	6,401	0.05%
2020/11/17	16	10.53	9	10.73	10.50	7	6,708	0.10%
2020/11/16	15	10.61	8	10.66	10.50	7	6,754	0.10%
2020/11/13	9	10.44	6	10.55	10.50	3	6,710	0.04%
2020/11/12	10	10.56	16	10.61	10.65	-6	6,681	-0.09%
2020/11/11	0	0.00	18	10.68	10.75	-18	6,642	-0.27%
2020/11/10	5	10.43	14	10.57	10.40	-9	6,546	-0.14%
2020/11/09	10	10.35	10	10.39	10.35	0	6,499	0.00%
2020/11/06	7	10.18	2	10.35	10.20	5	6,476	0.08%
2020/11/05	2	10.15	12	10.33	10.30	-10	6,468	-0.15%
2020/11/04	6	10.26	13	10.41	10.20	-7	6,430	-0.11%
2020/11/02	9	10.05	0	0.00	9.98	9	6,350	0.14%
2020/10/30	11	10.20	0	0.00	10.15	11	6,328	0.17%
2020/10/29	43	10.32	31	10.43	10.40	12	6,284	0.19%
2020/10/28	14	10.62	6	10.85	10.55	8	6,238	0.13%
2020/10/27	81	10.60	126	10.69	10.85	-45	6,132	-0.73%	大賣/
2020/10/26	0	0.00	10	10.45	10.45	-10	5,730	-0.17%
2020/10/23	0	0.00	6	10.40	10.40	-6	5,701	-0.11%
2020/10/22	16	10.24	5	10.38	10.20	11	5,704	0.19%
2020/10/21	6	10.33	14	10.45	10.50	-8	5,685	-0.14%
2020/10/20	8	10.36	2	10.60	10.30	6	5,677	0.11%
2020/10/19	6	10.38	22	10.55	10.60	-16	5,645	-0.28%
2020/10/16	14	10.56	6	10.84	10.55	8	5,602	0.14%
2020/10/15	7	10.97	40	10.96	11.00	-33	5,503	-0.60%
2020/10/14	41	10.51	66	10.52	10.75	-25	5,112	-0.49%
2020/10/13	14	9.87	2	10.00	9.81	12	4,734	0.25%
2020/10/12	4	9.99	8	10.09	10.00	-4	4,739	-0.08%
2020/10/08	1	9.93	5	10.04	10.05	-4	4,749	-0.08%
2020/10/07	0	0.00	2	10.03	9.99	-2	4,731	-0.04%
2020/10/06	0	0.00	10	9.99	9.98	-10	4,709	-0.21%
2020/10/05	1	9.69	0	0.00	9.72	1	4,682	0.02%
2020/09/30	0	0.00	4	9.77	9.81	-4	4,689	-0.09%
2020/09/29	2	9.53	0	0.00	9.51	2	4,630	0.04%
2020/09/28	2	9.32	0	0.00	9.60	2	4,628	0.04%
2020/09/25	12	9.37	0	0.00	9.28	12	4,623	0.26%
2020/09/24	26	9.70	0	0.00	9.50	26	4,582	0.57%
2020/09/23	4	9.93	0	0.00	10.10	4	4,509	0.09%
2020/09/22	14	10.11	0	0.00	9.99	14	4,446	0.31%
2020/09/21	14	10.40	4	10.25	10.30	10	4,371	0.23%
2020/09/18	6	10.48	13	10.54	10.45	-7	4,329	-0.16%
2020/09/17	10	10.47	9	10.57	10.50	1	4,279	0.02%
2020/09/16	21	10.43	0	0.00	10.40	21	4,208	0.50%
2020/09/15	12	10.49	3.6	10.46	10.55	8.4	4,149	0.20%
2020/09/14	18	10.55	6	10.78	10.50	12	4,106	0.29%
2020/09/11	10	10.60	12	10.86	10.55	-2	4,046	-0.05%
2020/09/10	35	10.76	7	10.80	10.80	28	3,856	0.73%
2020/09/09	90	10.67	85.6	10.83	11.00	4.4	3,700	0.12%
2020/09/08	8	10.43	0	0.00	10.30	8	3,375	0.24%
2020/09/07	0	0.00	16	10.90	10.80	-16	3,241	-0.49%
2020/09/04	4	10.41	19	10.56	10.60	-15	2,971	-0.50%
2020/09/03	50	10.20	72	10.64	10.75	-22	2,767	-0.80%
2020/09/02	2	9.91	43	10.00	10.10	-41	2,465	-1.66%
2020/09/01	3	9.76	51	9.73	9.81	-48	2,395	-2.00%
2020/08/31	7	9.46	26.7	9.51	9.50	-19.7	2,289	-0.86%
2020/08/28	30	9.45	18	9.69	9.38	12	2,239	0.54%
2020/08/27	0	0.00	20	9.49	9.44	-20	2,185	-0.92%
2020/08/26	1	9.43	18	9.56	9.39	-17	2,152	-0.79%
2020/08/25	17	9.33	47	9.43	9.44	-30	2,101	-1.43%
2020/08/24	57	9.56	12	9.57	9.41	45	2,060	2.18%
2020/08/21	50	9.68	189.7	9.65	9.97	-139.7	1,988	-7.03%	大賣/鉅額交易
2020/08/20	50	9.03	107	9.12	9.10	-57	1,643	-3.47%	大賣/
2020/08/19	14	8.74	50	8.76	8.71	-36	1,415	-2.54%
2020/08/18	4	8.70	0	0.00	8.74	4	1,406	0.28%
2020/08/17	2	8.67	3	8.69	8.71	-1	1,405	-0.07%
2020/08/14	49	8.57	0	0.00	8.62	49	1,400	3.50%
2020/08/13	16	8.60	0	0.00	8.58	16	1,408	1.14%
2020/08/12	0	0.00	70	8.65	8.70	-70	1,404	-4.98%
2020/08/11	17	8.62	5	8.61	8.59	12	1,384	0.87%
2020/08/10	7	8.49	15	8.52	8.58	-8	1,390	-0.58%
2020/08/07	10	8.49	0	0.00	8.47	10	1,402	0.71%
2020/08/06	12	8.54	0	0.00	8.53	12	1,401	0.86%
2020/08/05	35	8.55	0	0.00	8.57	35	1,411	2.48%
2020/07/28	65	8.34	0	0.00	8.28	65	1,423	4.57%
2020/07/27	52	8.55	0	0.00	8.48	52	1,413	3.68%
2020/07/24	10	8.68	1	8.71	8.69	9	1,402	0.64%
2020/07/23	45	8.75	0	0.00	8.79	45	1,394	3.23%
2020/07/22	20	8.76	20	8.81	8.76	0	1,404	0.00%
2020/07/21	35	8.72	35	8.79	8.75	0	1,400	0.00%
2020/07/20	18	8.70	15	8.77	8.73	3	1,387	0.22%
2020/07/17	80	8.76	5	8.93	8.69	75	1,382	5.42%
2020/07/16	107	8.86	0	0.00	8.85	107	1,392	7.69%	大買/鉅額交易
2020/07/15	15	8.67	298	8.71	8.73	-283	1,376	-20.56%	大賣/鉅額交易
2020/07/14	20	8.60	0	0.00	8.59	20	1,376	1.45%
2020/07/10	89	8.56	0	0.00	8.51	89	1,423	6.25%
2020/07/09	37	8.68	51	8.71	8.68	-14	1,436	-0.97%
2020/07/08	3	8.58	0	0.00	8.66	3	1,461	0.21%
2020/07/07	14	8.61	5	8.71	8.59	9	1,563	0.58%
2020/07/06	0	0.00	4	8.70	8.66	-4	1,589	-0.25%
2020/07/02	26	8.62	0	0.00	8.61	26	1,604	1.62%
2020/07/01	37	8.60	0	0.00	8.59	37	1,610	2.30%
2020/06/30	15	8.58	0	0.00	8.61	15	1,612	0.93%
2020/06/29	26	8.58	0	0.00	8.58	26	1,621	1.60%
2020/06/24	12	8.66	6	8.76	8.68	6	1,617	0.37%
2020/06/23	27	8.66	31	8.75	8.72	-4	1,617	-0.25%
2020/06/22	0	0.00	27	8.77	8.74	-27	1,618	-1.67%
2020/06/19	5	8.64	9.1	8.78	8.64	-4.1	1,622	-0.25%
2020/06/18	9	8.66	61	8.74	8.72	-52	1,620	-3.21%
2020/06/17	0	0.00	9	8.73	8.76	-9	1,621	-0.56%
2020/06/16	5	8.62	25	8.70	8.66	-20	1,644	-1.22%
2020/06/15	102	8.69	0	0.00	8.53	102	1,712	5.96%	大買/鉅額交易
2020/06/12	39	8.48	0	0.00	8.55	39	1,721	2.27%
2020/06/11	45	8.78	0	0.00	8.69	45	1,765	2.55%
2020/06/10	1	9.00	0	0.00	9.00	1	1,782	0.06%
2020/06/09	20	8.90	70	9.00	8.96	-50	1,825	-2.74%
2020/06/08	72	8.83	133	8.99	8.98	-61	1,825	-3.34%	大賣/
2020/06/05	14	8.55	0	0.00	8.63	14	1,699	0.82%
2020/06/04	5	8.51	3	8.54	8.52	2	1,710	0.12%
2020/06/03	37	8.47	1	8.51	8.48	36	1,734	2.08%
2020/06/02	41	8.38	0	0.00	8.37	41	1,728	2.37%
2020/06/01	11	8.38	0	0.00	8.37	11	1,724	0.64%
2020/05/29	3	8.32	0	0.00	8.32	3	1,725	0.17%
2020/05/28	3.5	8.61	0	0.00	8.62	3.5	1,704	0.21%
2020/05/18	0.5	8.35	0	0.00	8.38	0.5	1,598	0.03%
2020/04/29	0	0.00	0.1	8.88	8.91	-0.1	1,501	0.00%
2020/04/28	0	0.00	3	8.80	8.80	-3	1,495	-0.20%
2020/04/23	0	0.00	5	8.73	8.70	-5	1,508	-0.33%
2020/04/21	0	0.00	10	8.61	8.62	-10	1,496	-0.67%
2020/04/20	1	8.80	0	0.00	8.82	1	1,470	0.07%
2020/04/17	0	0.00	15	8.80	8.69	-15	1,452	-1.03%
2020/04/15	0.1	8.58	0	0.00	8.62	0.1	1,399	0.01%
2020/04/14	0.8	8.57	0	0.00	8.57	0.8	1,370	0.06%
2020/04/10	31	9.01	5	9.14	8.92	26	1,313	1.98%
2020/04/07	0	0.00	5	7.79	7.78	-5	1,172	-0.43%
2020/03/16	0	0.00	3	8.41	8.35	-3	978	-0.31%
2020/02/03	0	0.00	48	9.07	9.05	-48	866	-5.54%
2020/01/30	0	0.00	5	9.10	9.02	-5	852	-0.59%
2020/01/20	5	9.25	0	0.00	9.23	5	814	0.61%
2019/12/11	0	0.00	12	9.12	9.10	-12	801	-1.50%
2019/12/10	3	9.16	0	0.00	9.16	3	799	0.38%
2019/11/28	6	9.32	0	0.00	9.26	6	819	0.73%
2019/11/27	3	9.38	0	0.00	9.39	3	820	0.37%
2019/11/26	0	0.00	8	9.31	9.39	-8	817	-0.98%
2019/11/14	0.9	9.05	0	0.00	9.06	0.9	804	0.11%
2019/11/12	1	9.12	0	0.00	9.12	1	800	0.12%
2019/11/08	2	9.18	0	0.00	9.22	2	798	0.25%
2019/11/07	0	0.00	15	9.17	9.17	-15	796	-1.88%
2019/11/06	2	9.20	0	0.00	9.18	2	798	0.25%
2019/11/05	15	9.30	0	0.00	9.26	15	807	1.86%
2019/11/04	1	9.08	0	0.00	9.09	1	770	0.13%
2019/10/24	2	9.07	0	0.00	9.13	2	789	0.25%
2019/10/18	0	9.15	0	0.00	9.12	0	795	0.01%
2019/10/17	0	0.00	0.1	9.24	9.24	-0.1	745	-0.01%
2019/10/09	0	0.00	4	9.14	9.14	-4	731	-0.55%
2019/10/08	0	0.00	12	9.13	9.17	-12	731	-1.64%
2019/10/07	0	0.00	15	9.15	9.13	-15	730	-2.05%
2019/10/04	0	0.00	10	9.15	9.15	-10	733	-1.36%
2019/10/03	0	0.00	16	9.15	9.16	-16	732	-2.18%
2019/10/02	0	0.00	8	9.17	9.17	-8	728	-1.10%
2019/10/01	2	9.03	22	9.17	9.17	-20	728	-2.75%
2019/09/27	4	9.05	24	9.17	9.12	-20	720	-2.78%
2019/09/26	0	0.00	2	9.24	9.18	-2	705	-0.28%
2019/09/25	0	0.00	2	9.25	9.24	-2	698	-0.29%
2019/09/24	0	0.00	2	9.25	9.24	-2	693	-0.29%
2019/09/23	0	0.00	4	9.25	9.24	-4	691	-0.58%
2019/09/20	0	0.00	3	9.23	9.24	-3	688	-0.44%
2019/09/19	0	0.00	4	9.23	9.21	-4	686	-0.58%
2019/09/18	0	0.00	11	9.22	9.24	-11	689	-1.60%
2019/09/17	0	0.00	3	9.24	9.16	-3	688	-0.44%
2019/09/16	0	0.00	7	9.25	9.26	-7	696	-1.01%
2019/09/12	0	0.00	1	9.21	9.22	-1	688	-0.15%
2019/09/11	0	0.00	4.2	9.22	9.20	-4.2	698	-0.60%
2019/09/10	0	0.00	6	9.23	9.21	-6	700	-0.86%
2019/09/06	0	0.00	1	9.20	9.20	-1	703	-0.14%
2019/09/05	0	0.00	4	9.19	9.18	-4	708	-0.56%
2019/09/04	0	0.00	5	9.15	9.17	-5	708	-0.71%
2019/09/03	1	9.09	0	0.00	9.09	1	704	0.14%
2019/08/26	2	9.02	0	0.00	9.05	2	692	0.29%
2019/08/15	1	9.02	0	0.00	9.02	1	731	0.14%
2019/08/14	1	9.03	0	0.00	9.08	1	739	0.14%
2019/08/06	2	8.81	0	0.00	8.92	2	769	0.26%
2019/08/05	4	8.88	0	0.00	8.93	4	768	0.52%
2019/08/02	3	9.00	0	0.00	9.00	3	780	0.38%
2019/08/01	2	9.02	0	0.00	9.06	2	865	0.23%
2019/07/31	1	9.07	0	0.00	9.06	1	862	0.12%
2019/07/29	1	9.11	0	0.00	9.12	1	856	0.12%
2019/07/25	1	9.11	0	0.00	9.11	1	858	0.12%
2019/07/24	3	9.11	0	0.00	9.08	3	861	0.35%
2019/07/19	1	9.15	0	0.00	9.20	1	863	0.12%
2019/07/18	1	9.14	0	0.00	9.18	1	868	0.12%
2019/07/17	1	9.15	0	0.00	9.18	1	868	0.12%
2019/07/16	1	9.16	0	0.00	9.16	1	863	0.12%
2019/07/12	1	9.08	0	0.00	9.19	1	883	0.11%
2019/07/11	2	9.16	0	0.00	9.18	2	890	0.22%
2019/07/09	0	0.00	5	9.13	9.17	-5	898	-0.56%
2019/07/08	1	9.13	0	0.00	9.13	1	911	0.11%
2019/07/05	1	9.17	0	0.00	9.17	1	922	0.11%
2019/07/04	1	9.17	0	0.00	9.17	1	951	0.11%
2019/07/03	1	9.16	1	9.19	9.16	0	956	0.00%
2019/07/01	1	9.20	0	0.00	9.20	1	981	0.10%
2019/06/28	0	0.00	5.2	9.20	9.22	-5.2	993	-0.52%
2019/06/27	2	9.18	0	0.00	9.23	2	1,011	0.20%
2019/06/26	1	9.14	0	0.00	9.19	1	1,011	0.10%
2019/06/24	1	9.13	0	0.00	9.13	1	1,012	0.10%
2019/06/21	2	9.21	0	0.00	9.20	2	1,004	0.20%
2019/06/17	2	9.12	0	0.00	9.16	2	1,021	0.20%
2019/06/14	1	9.14	0	0.00	9.17	1	1,022	0.10%
2019/06/13	2	9.13	0	0.00	9.20	2	1,022	0.20%
2019/06/12	4	9.11	0	0.00	9.17	4	1,034	0.39%
2019/06/11	3	9.12	0	0.00	9.15	3	1,043	0.29%
2019/06/10	3	9.14	0	0.00	9.16	3	1,047	0.29%
2019/06/06	2	9.18	0	0.00	9.17	2	1,082	0.18%
2019/06/05	2	9.23	0	0.00	9.26	2	1,079	0.19%
2019/06/04	0	0.00	0.1	9.21	9.26	-0.1	1,087	-0.01%
2019/06/03	1	9.20	0	0.00	9.21	1	1,093	0.09%
2019/05/31	4	9.21	0	0.00	9.25	4	1,096	0.36%
2019/05/30	2	9.16	0	0.00	9.24	2	1,100	0.18%
2019/05/29	1	9.14	2	9.22	9.17	-1	1,104	-0.09%
2019/05/28	8	9.12	0	0.00	9.02	8	1,090	0.73%
2019/05/27	1	9.32	0	0.00	9.41	1	1,052	0.09%
2019/05/24	2	9.22	0	0.00	9.30	2	1,112	0.18%
2019/05/23	4	9.28	0	0.00	9.28	4	1,142	0.35%
2019/05/22	2	9.37	0	0.00	9.35	2	1,138	0.18%
2019/05/21	2	9.26	0	0.00	9.38	2	1,146	0.17%
2019/05/20	2	9.18	0	0.00	9.15	2	1,127	0.18%
2019/05/17	3	9.18	0	0.00	9.21	3	1,122	0.27%
2019/05/16	3	9.25	0	0.00	9.25	3	1,114	0.27%
2019/05/15	3	9.31	0	0.00	9.29	3	1,100	0.27%
2019/05/14	5	9.26	0	0.00	9.36	5	1,106	0.45%
2019/05/13	4	9.38	0	0.00	9.33	4	1,093	0.37%
2019/05/10	5	9.50	0	0.00	9.47	5	1,087	0.46%
2019/05/09	16	9.55	22	9.59	9.52	-6	1,072	-0.56%
2019/05/08	2	9.34	0	0.00	9.35	2	992	0.20%
2019/05/07	2	9.37	0	0.00	9.37	2	1,041	0.19%
2019/05/06	4	9.42	0	0.00	9.38	4	1,050	0.38%
2019/05/03	4	9.43	0	0.00	9.47	4	1,057	0.38%
2019/05/02	2	9.44	0	0.00	9.46	2	1,054	0.19%
2019/04/30	3	9.34	0	0.00	9.42	3	1,052	0.28%
2019/04/29	1	9.33	0	0.00	9.32	1	1,055	0.09%
2019/04/26	1	9.31	0	0.00	9.33	1	1,054	0.09%
2019/04/25	2	9.38	0	0.00	9.35	2	1,050	0.19%
2019/04/24	1	9.45	0	0.00	9.42	1	1,057	0.09%
2019/04/23	1	9.45	0	0.00	9.50	1	1,053	0.09%
2019/04/22	1	9.43	0	0.00	9.47	1	1,066	0.09%
2019/04/19	1	9.43	0	0.00	9.43	1	1,072	0.09%
2019/04/18	2	9.50	7.1	9.56	9.47	-5.1	1,073	-0.48%
2019/04/15	2	9.51	101.8	9.51	9.55	-99.8	1,077	-9.27%	大賣/
2019/04/12	2	9.63	0	0.00	9.58	2	1,074	0.19%
2019/04/10	4	9.71	0	0.00	9.81	4	1,053	0.38%
2019/04/03	3	9.82	0	0.00	9.84	3	1,088	0.28%
2019/04/02	2	9.88	0	0.00	9.84	2	1,116	0.18%
2019/04/01	0	0.00	9	9.93	9.91	-9	1,126	-0.80%
2019/03/12	0	0.00	1	10.10	10.30	-1	1,870	-0.05%
2019/03/11	1	10.00	0	0.00	10.05	1	1,860	0.05%
2019/02/26	2	10.20	2	10.20	10.10	0	2,407	0.00%
2019/02/25	2	10.25	0	0.00	10.20	2	2,408	0.08%
2019/02/22	0	0.00	2	9.99	10.15	-2	2,342	-0.09%
2019/02/18	2	9.92	0	0.00	9.91	2	2,348	0.09%
2019/02/13	1	10.00	0	0.00	10.00	1	2,358	0.04%
2019/01/28	2	10.20	2	10.05	10.10	0	2,340	0.00%
2018/12/27	0	0.00	3	10.12	10.10	-3	2,507	-0.12%
2018/12/25	3	10.00	0	0.00	9.96	3	2,484	0.12%
2018/12/22	5	10.35	0	0.00	10.25	5	2,481	0.20%
2018/12/21	2	10.15	2	10.15	10.05	0	2,496	0.00%
2018/12/20	0	0.00	2	10.15	10.05	-2	2,440	-0.08%
2018/12/19	4	10.04	0	0.00	10.00	4	2,432	0.16%
2018/12/10	0	0.00	2	10.55	10.65	-2	2,347	-0.09%
2018/12/06	2	10.55	0	0.00	10.65	2	2,253	0.09%
2018/12/05	38	10.83	12	11.23	10.85	26	2,158	1.20%
2018/12/03	0	0.00	1	10.15	10.15	-1	1,818	-0.06%
2018/11/30	1	9.75	0	0.00	9.75	1	1,768	0.06%
2018/11/28	4	10.50	0	0.00	10.55	4	1,667	0.24%
2018/11/26	4	10.35	2	10.40	10.45	2	1,461	0.14%
2018/11/14	7	9.76	0	0.00	9.75	7	1,300	0.54%
2018/11/09	0	0.00	2	9.40	9.38	-2	1,293	-0.15%
2018/11/07	0	0.00	2	9.35	9.39	-2	1,310	-0.15%
2018/11/06	0	0.00	12	9.32	9.36	-12	1,324	-0.91%
2018/10/11	2	9.45	0	0.00	9.34	2	1,231	0.16%
2018/10/04	2	10.25	2	10.30	10.25	0	1,175	0.00%
2018/10/01	2	10.50	0	0.00	10.55	2	1,159	0.17%
2018/09/28	0	0.00	4	10.55	10.50	-4	1,135	-0.35%
2018/09/26	0	0.00	2	10.55	10.45	-2	1,080	-0.19%
2018/09/25	4	10.45	0	0.00	10.45	4	1,080	0.37%
2018/09/20	0	0.00	2	10.40	10.25	-2	1,036	-0.19%
2018/09/17	0	0.00	2	10.30	10.30	-2	1,057	-0.19%
2018/09/13	0	0.00	2	10.15	10.20	-2	1,055	-0.19%
2018/09/12	0	0.00	2	10.10	10.10	-2	1,051	-0.19%
2018/08/24	0	0.00	2	10.20	10.20	-2	1,150	-0.17%
2018/08/14	2	10.45	0	0.00	10.55	2	1,181	0.17%
2018/08/10	0	0.00	1	10.65	10.65	-1	1,212	-0.08%
2018/08/08	1	10.75	2	10.75	10.70	-1	1,248	-0.08%
2018/08/03	2	10.40	0	0.00	10.45	2	1,242	0.16%
2018/07/30	3	10.80	3	10.75	10.75	0	1,297	0.00%
2018/07/26	0	0.00	2	10.70	10.75	-2	1,285	-0.16%
2018/07/25	0	0.00	6	10.55	10.60	-6	1,278	-0.47%
2018/07/05	0	0.00	1	10.25	10.25	-1	1,412	-0.07%
2018/07/03	1	10.15	0	0.00	10.15	1	1,452	0.07%
2018/06/29	0	0.00	0.4	10.30	10.35	-0.4	1,473	-0.03%
2018/06/28	0	0.00	1	10.35	10.30	-1	1,496	-0.07%
2018/06/27	2	10.20	2	10.38	10.30	0	1,499	0.00%
2018/06/26	1	10.25	0	0.00	10.35	1	1,495	0.07%
2018/06/15	0	0.00	1	10.45	10.80	-1	1,586	-0.06%
2018/06/14	1	10.35	0	0.00	10.45	1	1,553	0.06%
2018/06/12	0	0.00	3.1	10.47	10.45	-3.1	1,568	-0.19%
2018/06/11	0	0.00	4	10.48	10.45	-4	1,563	-0.26%
2018/06/08	0	0.00	18	10.38	10.40	-18	1,579	-1.14%
2018/06/07	2	10.25	1	10.35	10.35	1	1,581	0.06%
2018/06/06	8	10.30	0	0.00	10.30	8	1,588	0.50%
2018/06/05	0	0.00	1	10.30	10.30	-1	1,617	-0.06%
2018/06/04	8	10.25	0	0.00	10.25	8	1,639	0.49%
2018/06/01	0	0.00	2	10.28	10.25	-2	1,644	-0.12%
2018/05/24	1	10.05	1	10.15	10.15	0	1,788	0.00%
2018/05/23	2	10.13	0	0.00	10.15	2	1,806	0.11%
2018/05/22	1	10.15	0	0.00	10.25	1	1,788	0.06%
2018/05/21	1	10.15	1	10.35	10.25	0	1,797	0.00%
2018/05/18	0	0.00	2	10.28	10.25	-2	1,784	-0.11%
2018/05/16	2	10.15	0	0.00	10.20	2	1,818	0.11%
2018/05/15	3	10.20	0	0.00	10.15	3	1,827	0.16%
2018/05/14	0	0.00	1	10.35	10.35	-1	1,924	-0.05%
2018/05/11	0	0.00	6	10.36	10.35	-6	1,953	-0.31%
2018/05/10	3	10.28	1	10.40	10.30	2	1,960	0.10%
2018/05/09	0	0.00	2	10.40	10.35	-2	1,967	-0.10%
2018/05/08	0	0.00	2	10.40	10.40	-2	1,993	-0.10%
2018/05/07	0	0.00	4	10.31	10.35	-4	2,002	-0.20%
2018/05/02	0	0.00	1	10.35	10.35	-1	2,019	-0.05%
2018/04/30	0	0.00	0.6	10.30	10.30	-0.6	2,031	-0.03%
2018/04/27	1	10.20	0	0.00	10.25	1	2,042	0.05%
2018/04/26	3	10.15	0.1	10.25	10.10	2.9	2,077	0.14%
2018/04/25	4	10.24	0	0.00	10.25	4	2,091	0.19%
2018/04/24	3	10.30	0	0.00	10.30	3	2,111	0.14%
2018/04/23	1	10.30	1	10.60	10.40	0	2,128	0.00%
2018/04/20	1	10.35	0	0.00	10.40	1	2,101	0.05%
2018/04/18	1	10.40	0	0.00	10.40	1	2,268	0.04%
2018/04/17	6	10.48	0	0.00	10.35	6	2,316	0.26%
2018/04/16	3	10.68	0	0.00	10.60	3	2,414	0.12%
2018/04/11	2	10.75	0	0.00	10.85	2	2,773	0.07%
2018/04/02	0	0.00	3	10.85	10.80	-3	3,654	-0.08%
2018/03/31	1	10.80	8	10.75	10.75	-7	3,761	-0.19%
2018/03/30	0	0.00	3	10.93	10.95	-3	3,941	-0.08%
2018/03/29	1	10.75	0	0.00	10.80	1	3,948	0.03%
2018/03/28	1	10.70	0	0.00	10.70	1	3,934	0.03%
2018/03/26	3	10.68	2	10.70	10.75	1	3,935	0.03%
2018/03/23	2	10.80	0	0.00	10.75	2	3,938	0.05%
2018/03/22	5	10.93	0.2	10.95	10.95	4.8	3,922	0.12%
2018/03/21	1	11.00	0	0.00	10.95	1	3,924	0.03%
2018/03/20	2	10.90	0	0.00	11.00	2	3,869	0.05%
2018/03/19	8	10.95	0	0.00	10.95	8	3,891	0.21%
2018/03/14	2	11.10	0	0.00	11.05	2	3,905	0.05%
2018/03/12	2	11.05	33	11.05	11.10	-31	3,881	-0.80%
2018/03/05	2	11.15	1	11.05	10.95	1	3,876	0.03%
2018/03/02	2	11.45	0	0.00	11.40	2	3,834	0.05%
2018/03/01	34	11.75	2	11.80	11.70	32	3,821	0.84%
2018/02/23	0	0.00	6	11.55	11.50	-6	3,780	-0.16%
2018/02/09	1	10.60	1	10.80	10.95	0	3,806	0.00%
2018/02/08	0	0.00	1	11.00	10.95	-1	3,798	-0.03%
2018/02/07	0	0.00	2	11.05	10.95	-2	3,800	-0.05%
2018/02/06	5	10.92	1	10.90	10.90	4	3,862	0.10%
2018/02/05	1	11.20	1	11.30	11.30	0	3,783	0.00%
2018/02/01	0	0.00	1	11.60	11.55	-1	3,770	-0.03%
2018/01/31	1	11.50	0	0.00	11.55	1	3,781	0.03%
2018/01/24	2	11.65	0	0.00	11.75	2	3,769	0.05%
2018/01/22	2	11.65	2	11.75	11.75	0	3,762	0.00%
2018/01/15	8	11.93	0	0.00	11.80	8	3,788	0.21%
2018/01/10	0	0.00	2	12.25	12.15	-2	3,660	-0.05%
2018/01/09	2	12.05	0	0.00	12.05	2	3,544	0.06%
2018/01/08	10.2	12.20	0	0.00	12.20	10.2	3,516	0.29%
2018/01/05	4	12.20	5	12.15	12.20	-1	3,510	-0.03%
2018/01/04	8	12.58	27	12.30	12.40	-19	3,363	-0.56%
2018/01/03	0	0.00	7	12.43	12.55	-7	2,923	-0.24%
2018/01/02	5	12.25	0	0.00	12.25	5	2,733	0.18%