燁輝 (2023)-群益金鼎-建成券商分點個股進出

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
15.45
漲跌
▼0.10
漲幅
-0.64%
成交量
1,169張
產業
上市鋼鐵類股
791人加入追蹤

立即追蹤
本地時間:14:30

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

燁輝 (2023)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/05/03	4.3	15.47	1	15.45	15.45	3.3	2,084	0.16%
2024/05/02	1.7	15.53	9	15.60	15.55	-7.4	2,078	-0.35%
2024/04/30	4.4	15.42	0	0.00	15.40	4.4	2,080	0.21%
2024/04/29	2.8	15.49	14	15.49	15.60	-11.2	2,080	-0.54%
2024/04/26	1	15.10	3	15.20	15.20	-2	2,044	-0.10%
2024/04/25	0	0.00	3	15.17	15.20	-3	2,037	-0.15%
2024/04/24	2	15.13	0.1	15.15	15.20	2	2,030	0.10%
2024/04/23	3	15.18	0	0.00	15.25	3	2,038	0.15%
2024/04/22	7	15.22	5	15.42	15.25	2	2,064	0.10%
2024/04/19	9.1	15.34	12	15.57	15.25	-2.9	2,055	-0.14%
2024/04/18	10	15.59	21	15.62	15.60	-11	2,026	-0.54%
2024/04/17	3	15.15	4.1	15.25	15.15	-1.1	2,009	-0.05%
2024/04/16	6.1	15.11	3	15.50	15.15	3.1	2,030	0.15%
2024/04/15	5	15.54	3	15.77	15.40	2	2,058	0.10%
2024/04/12	3	15.48	2	15.60	15.50	1	2,064	0.05%
2024/04/11	4.2	15.75	2.7	15.83	15.75	1.5	2,071	0.07%
2024/04/10	17	16.18	0	0.00	16.00	17	2,069	0.82%
2024/04/09	5.4	16.49	18	16.13	16.65	-12.6	2,022	-0.62%
2024/04/08	10.5	15.60	17	15.59	15.65	-6.5	1,834	-0.36%
2024/04/03	21.3	15.50	13	15.80	15.30	8.3	1,824	0.45%
2024/04/02	1	15.15	3.2	15.10	15.15	-2.2	1,805	-0.12%
2024/04/01	0	0.00	1	15.25	15.15	-1	1,835	-0.05%
2024/03/29	5.2	15.19	1.2	15.20	15.15	4	1,897	0.21%
2024/03/28	5	15.28	11	15.41	15.25	-6	2,123	-0.28%
2024/03/27	0.5	15.25	0	0.00	15.30	0.5	2,168	0.02%
2024/03/26	0.7	15.29	1	15.35	15.30	-0.3	2,294	-0.01%
2024/03/25	5	15.46	0	0.00	15.40	5	2,476	0.20%
2024/03/22	3	15.33	6	15.44	15.50	-3	2,764	-0.11%
2024/03/21	1	15.23	5	15.26	15.35	-4	3,687	-0.11%
2024/03/20	5	15.06	1	15.15	15.15	4	3,988	0.10%
2024/03/19	2	15.10	6	15.21	15.25	-4	3,986	-0.10%
2024/03/18	3.8	15.07	7	15.12	15.15	-3.2	3,997	-0.08%
2024/03/15	3	15.00	4	15.15	15.00	-1	3,988	-0.03%
2024/03/14	16	15.30	10	15.44	15.25	6	3,981	0.15%
2024/03/13	0	0.00	4	15.15	15.15	-4	3,977	-0.10%
2024/03/12	3.2	15.15	0.8	15.15	15.25	2.4	4,002	0.06%
2024/03/11	2	15.13	2	15.23	15.20	0	4,013	0.00%
2024/03/08	3	14.98	1	15.20	15.10	2	4,042	0.05%
2024/03/07	2.6	15.21	3.2	15.36	15.35	-0.6	4,008	-0.01%
2024/03/06	1.6	15.29	0	0.00	15.30	1.6	4,013	0.04%
2024/03/05	1.3	15.30	7	15.37	15.35	-5.7	4,032	-0.14%
2024/03/04	5.7	15.25	2	15.30	15.30	3.7	4,047	0.09%
2024/03/01	1	15.20	22.7	15.17	15.30	-21.7	4,063	-0.53%
2024/02/29	2.7	15.20	1	15.20	15.25	1.7	4,104	0.04%
2024/02/27	4.3	15.18	6	15.26	15.30	-1.7	4,147	-0.04%
2024/02/26	6	15.43	6.2	15.57	15.40	-0.2	4,191	0.00%
2024/02/23	8	15.62	0	0.00	15.40	8	4,391	0.18%
2024/02/22	2.6	15.90	1	16.05	15.90	1.6	4,518	0.04%
2024/02/21	0.5	15.83	3	15.90	15.90	-2.6	4,509	-0.06%
2024/02/20	1.2	15.84	0	0.00	15.90	1.2	4,516	0.03%
2024/02/19	2.5	15.86	5	15.95	16.00	-2.5	4,573	-0.05%
2024/02/16	3.6	15.63	4	15.65	15.75	-0.4	4,579	-0.01%
2024/02/15	1.1	15.32	2	15.45	15.45	-0.9	4,560	-0.02%
2024/02/05	0.6	15.20	1	15.25	15.25	-0.4	4,552	-0.01%
2024/02/02	1	15.25	0	0.00	15.25	1	4,536	0.02%
2024/01/31	2	15.50	0	0.00	15.40	2	4,518	0.04%
2024/01/30	1.2	15.54	0	0.00	15.50	1.2	4,510	0.03%
2024/01/29	1.7	15.68	0	0.00	15.75	1.7	4,506	0.04%
2024/01/26	0.2	15.70	2	15.75	15.75	-1.8	4,510	-0.04%
2024/01/25	4.9	15.73	1	15.95	15.65	3.9	4,506	0.09%
2024/01/24	3	15.88	0.3	16.05	15.80	2.7	4,506	0.06%
2024/01/23	1.3	15.90	3	15.92	15.95	-1.7	4,510	-0.04%
2024/01/22	0	0.00	2	15.78	15.75	-2	4,506	-0.04%
2024/01/19	1	15.60	0	0.00	15.60	1	4,504	0.02%
2024/01/18	2	15.70	1	15.90	15.75	1	4,521	0.02%
2024/01/17	0	0.00	0.2	15.75	15.65	-0.2	4,521	0.00%
2024/01/16	3	15.93	1	15.80	15.80	2	4,510	0.04%
2024/01/15	4.2	16.35	5.5	16.48	16.35	-1.3	4,498	-0.03%
2024/01/12	2	16.33	0	0.00	16.30	2	4,505	0.04%
2024/01/11	4.2	16.46	1.6	16.50	16.40	2.6	4,510	0.06%
2024/01/10	3	16.72	6.4	16.78	16.70	-3.4	4,553	-0.07%
2024/01/09	5	17.31	8.5	17.36	17.10	-3.5	4,523	-0.08%
2024/01/08	5.6	17.92	1	18.25	17.80	4.6	4,459	0.10%
2024/01/05	2	18.00	5	18.00	18.05	-3	4,453	-0.07%
2024/01/04	5	17.77	8.2	17.89	17.80	-3.1	4,435	-0.07%
2024/01/03	2.1	17.62	0	0.00	17.65	2.1	4,430	0.05%
2024/01/02	3	17.88	3	18.00	17.95	0	4,399	0.00%
2023/12/29	2	17.85	6	17.90	17.85	-4	4,381	-0.09%
2023/12/28	2	17.73	3	17.80	17.75	-1	4,395	-0.02%
2023/12/27	4.2	18.02	0	0.00	17.95	4.2	4,334	0.10%
2023/12/26	10	18.11	11	18.24	18.15	-1	4,306	-0.02%
2023/12/25	17	18.64	13.6	18.28	18.05	3.4	4,275	0.08%
2023/12/22	4.1	18.13	2	18.25	18.20	2.1	4,060	0.05%
2023/12/21	7.5	18.39	14.2	18.35	18.45	-6.7	4,017	-0.17%
2023/12/20	8.2	18.31	5.3	18.31	18.05	2.9	3,882	0.07%
2023/12/19	7	17.96	10.8	18.07	18.00	-3.8	3,694	-0.10%
2023/12/18	104.1	18.91	122	19.08	18.20	-17.9	3,404	-0.53%	大買/大賣/
2023/12/15	25	17.83	20.7	17.71	18.60	4.3	2,465	0.17%
2023/12/14	6.6	16.85	9	16.98	16.95	-2.4	2,147	-0.11%
2023/12/13	2.5	16.79	9	16.94	16.90	-6.5	2,143	-0.30%
2023/12/12	3.5	16.83	0	0.00	16.85	3.5	2,136	0.16%
2023/12/11	10.1	16.95	9	17.11	16.95	1.1	2,137	0.05%
2023/12/08	9	16.91	9	17.02	16.95	0	2,125	0.00%
2023/12/07	8	16.96	2	17.05	16.95	6	2,107	0.28%
2023/12/06	8.2	17.13	6	17.30	17.20	2.2	2,082	0.11%
2023/12/05	3.8	17.12	14	17.25	17.25	-10.2	2,070	-0.49%
2023/12/04	5.9	17.00	5	17.20	17.15	0.9	2,043	0.04%
2023/12/01	4	16.89	9	16.89	16.95	-5	2,001	-0.25%
2023/11/30	4.1	16.56	7	16.69	16.60	-2.9	1,976	-0.15%
2023/11/29	8	16.76	1	17.15	16.65	7	1,977	0.36%
2023/11/28	5.7	16.98	1	17.15	17.00	4.7	1,952	0.24%
2023/11/27	9.3	16.86	14	16.96	16.90	-4.7	1,934	-0.24%
2023/11/24	3.7	16.99	4	17.05	17.00	-0.3	1,883	-0.02%
2023/11/22	18.4	16.80	10	16.91	16.65	8.4	1,755	0.48%
2023/11/21	2	16.49	16	16.27	16.55	-14	1,556	-0.90%
2023/11/20	5.7	15.67	4	15.83	15.70	1.7	1,402	0.12%
2023/11/17	8.5	15.79	0	0.00	15.70	8.5	1,404	0.61%
2023/11/16	0.8	15.85	7.9	15.85	15.95	-7.1	1,392	-0.51%
2023/11/15	3	15.48	16	15.47	15.65	-13	1,336	-0.97%
2023/11/14	1	15.30	2	15.35	15.35	-1	1,324	-0.08%
2023/11/13	1	15.20	1	15.35	15.30	0	1,362	0.00%
2023/11/10	1.5	15.25	2	15.35	15.25	-0.5	1,384	-0.04%
2023/11/09	1.2	15.29	5	15.35	15.30	-3.8	1,419	-0.27%
2023/11/08	1.3	15.36	0	0.00	15.35	1.3	1,459	0.09%
2023/11/07	3	15.48	2	15.53	15.45	1	1,475	0.07%
2023/11/06	4.5	15.53	4	15.55	15.55	0.5	1,489	0.03%
2023/11/03	2.5	15.35	5	15.47	15.40	-2.5	1,510	-0.17%
2023/11/02	4	15.36	3	15.45	15.40	1	1,521	0.07%
2023/11/01	3	15.35	0	15.45	15.30	3	1,566	0.19%
2023/10/31	2.7	15.43	6	15.55	15.45	-3.3	1,625	-0.20%
2023/10/30	1.2	15.45	0	0.00	15.45	1.2	1,726	0.07%
2023/10/27	0.5	15.37	3	15.47	15.50	-2.6	1,753	-0.15%
2023/10/26	24.7	15.52	4	15.50	15.35	20.7	1,791	1.16%
2023/10/25	2.6	15.45	2	15.50	15.45	0.6	1,768	0.03%
2023/10/24	0.2	15.35	1	15.35	15.40	-0.8	1,780	-0.04%
2023/10/23	0.2	15.15	1	15.25	15.25	-0.8	1,791	-0.04%
2023/10/20	1.9	15.12	2	15.15	15.15	-0.1	1,813	-0.01%
2023/10/19	3.1	15.08	0	0.00	15.15	3.1	1,833	0.17%
2023/10/18	1	15.10	3	15.17	15.25	-2	1,846	-0.11%
2023/10/17	1	15.15	0	0.00	15.15	1	1,781	0.06%
2023/10/16	0	15.10	0	0.00	15.15	0	1,801	0.00%
2023/10/13	0.4	15.17	1	15.30	15.30	-0.7	1,818	-0.04%
2023/10/12	1.6	15.15	1	15.30	15.30	0.6	1,817	0.03%
2023/10/11	1	15.15	1	15.25	15.25	0	1,821	0.00%
2023/10/06	1.1	15.20	2.3	15.32	15.30	-1.3	1,857	-0.07%
2023/10/05	2.3	15.22	1	15.35	15.25	1.3	1,874	0.07%
2023/10/04	3.7	15.03	6	15.18	15.20	-2.3	1,881	-0.12%
2023/10/03	11.2	15.15	0	0.00	15.20	11.2	1,880	0.60%
2023/09/28	8	15.06	9	15.20	15.25	-1	1,924	-0.05%
2023/09/27	1.6	15.15	1	15.25	15.25	0.6	1,920	0.03%
2023/09/26	2.2	15.20	2	15.28	15.25	0.2	1,926	0.01%
2023/09/25	0.3	15.20	1.5	15.32	15.30	-1.2	1,938	-0.06%
2023/09/22	0.2	15.20	1	15.30	15.30	-0.8	1,950	-0.04%
2023/09/21	0.3	15.25	0	0.00	15.30	0.3	1,960	0.02%
2023/09/20	0.4	15.45	1	15.55	15.45	-0.6	1,962	-0.03%
2023/09/19	1.3	15.40	1	15.40	15.40	0.3	1,985	0.02%
2023/09/18	4	15.50	2	15.65	15.50	2	2,077	0.10%
2023/09/15	0.3	15.35	5	15.44	15.45	-4.7	2,065	-0.23%
2023/09/14	2.7	15.22	1	15.35	15.30	1.7	2,058	0.08%
2023/09/13	1	15.15	0	0.00	15.25	1	2,067	0.05%
2023/09/12	1	15.07	3	15.23	15.25	-2	2,117	-0.09%
2023/09/11	1.2	15.05	3	15.17	15.20	-1.8	2,132	-0.08%
2023/09/08	2	15.05	3.2	15.15	15.15	-1.2	2,136	-0.05%
2023/09/07	5.3	15.14	0	0.00	15.15	5.3	2,149	0.25%
2023/09/06	1	15.20	3.1	15.30	15.30	-2.1	2,147	-0.10%
2023/09/05	1.6	15.28	0	0.00	15.30	1.6	2,157	0.07%
2023/09/04	5.8	15.40	4	15.45	15.45	1.8	2,161	0.08%
2023/09/01	0.9	15.10	1	15.15	15.20	-0.1	2,142	0.00%
2023/08/31	0.3	15.05	1	15.10	15.15	-0.7	2,143	-0.03%
2023/08/30	0.7	14.99	0	0.00	15.05	0.7	2,186	0.03%
2023/08/29	1.2	15.00	1	15.10	15.10	0.2	2,217	0.01%
2023/08/28	0.3	15.03	2	15.08	15.10	-1.7	2,224	-0.08%
2023/08/25	2.5	15.09	2	15.15	15.05	0.5	2,240	0.02%
2023/08/24	0.4	14.98	1	15.05	15.05	-0.6	2,239	-0.03%
2023/08/23	0.8	15.08	0	0.00	15.15	0.8	2,235	0.04%
2023/08/22	0.2	15.04	0	0.00	15.10	0.2	2,247	0.01%
2023/08/21	0.5	15.11	0	0.00	15.15	0.5	2,267	0.02%
2023/08/18	1.5	15.06	5	15.21	15.25	-3.5	2,273	-0.16%
2023/08/17	7	14.89	4	14.98	15.00	3	2,267	0.13%
2023/08/16	0	0.00	3.6	15.19	15.20	-3.6	2,235	-0.16%
2023/08/15	3.6	14.99	11	14.89	15.00	-7.4	2,214	-0.33%
2023/08/14	3	14.52	0.5	14.55	14.40	2.5	2,196	0.11%
2023/08/11	1	15.05	0	0.00	15.00	1	2,198	0.05%
2023/08/10	0	0.00	2	15.15	15.10	-2	2,193	-0.09%
2023/08/09	7	15.31	1.5	15.33	15.25	5.5	2,201	0.25%
2023/08/08	2.6	15.52	2	15.65	15.60	0.6	2,207	0.03%
2023/08/07	8.2	15.48	10.1	15.54	15.60	-1.9	2,214	-0.09%
2023/08/04	4.3	15.59	11	15.65	15.85	-6.7	2,195	-0.31%
2023/08/02	16	15.54	18.3	15.63	15.40	-2.2	2,179	-0.10%
2023/08/01	5.2	15.15	10	15.23	15.20	-4.8	2,079	-0.23%
2023/07/31	6	14.98	1	15.00	14.95	5	2,089	0.24%
2023/07/28	2	15.07	2	15.15	15.15	0	2,072	0.00%
2023/07/27	0.6	15.05	1	15.20	15.15	-0.4	2,078	-0.02%
2023/07/26	1.4	14.99	4	15.06	15.00	-2.6	2,081	-0.12%
2023/07/25	5.8	14.99	2	15.10	15.10	3.8	2,062	0.18%
2023/07/24	0.2	15.00	4	15.08	15.10	-3.8	2,024	-0.19%
2023/07/21	2	14.90	0.4	15.00	15.00	1.6	2,018	0.08%
2023/07/20	2	15.05	2	15.15	15.05	0	2,032	0.00%
2023/07/19	2.2	14.92	0	0.00	14.95	2.2	2,023	0.11%
2023/07/18	0.2	15.00	3	15.05	15.05	-2.8	2,013	-0.14%
2023/07/17	0.8	15.00	0	0.00	15.10	0.8	2,002	0.04%
2023/07/14	1.2	15.05	1	15.15	15.05	0.2	2,000	0.01%
2023/07/13	1	14.90	0.3	15.00	15.00	0.7	1,993	0.04%
2023/07/12	2.3	15.05	2.9	15.20	15.05	-0.6	1,954	-0.03%
2023/07/11	4.3	15.18	4.9	15.34	15.15	-0.6	1,974	-0.03%
2023/07/10	4	15.33	12	15.45	15.25	-8	2,027	-0.39%
2023/07/07	1	15.55	0	0.00	15.60	1	2,028	0.05%
2023/07/06	4.2	15.72	8	15.85	15.80	-3.8	2,001	-0.19%
2023/07/05	5.3	15.81	10	15.91	15.85	-4.7	1,977	-0.24%
2023/07/04	0.5	15.70	0	0.00	15.75	0.5	1,955	0.03%
2023/07/03	1.4	15.73	0	0.00	15.80	1.4	1,940	0.07%
2023/06/30	4.2	15.70	0	0.00	15.70	4.2	1,926	0.22%
2023/06/29	2.5	15.68	5	15.78	15.70	-2.5	1,926	-0.13%
2023/06/28	1.3	15.61	0	0.00	15.70	1.3	1,918	0.07%
2023/06/27	12	15.68	0.9	15.70	15.65	11.1	1,914	0.58%
2023/06/26	13.8	15.91	12.5	15.84	15.80	1.3	1,899	0.07%
2023/06/21	2	15.47	4	15.55	15.50	-2	1,833	-0.11%
2023/06/20	2.8	15.49	6	15.56	15.50	-3.2	1,834	-0.18%
2023/06/19	5.2	15.50	5	15.61	15.55	0.2	1,833	0.01%
2023/06/16	9.8	15.49	10.4	15.60	15.45	-0.7	1,825	-0.04%
2023/06/15	1	15.28	0	0.00	15.35	1	1,778	0.05%
2023/06/14	3	15.30	0.8	15.45	15.30	2.2	1,784	0.12%
2023/06/13	2	15.25	2	15.35	15.35	0	1,833	0.00%
2023/06/12	1.4	15.35	2.6	15.35	15.35	-1.2	1,829	-0.06%
2023/06/09	1.9	15.47	2	15.58	15.55	-0.1	1,840	-0.01%
2023/06/08	1.4	15.48	10	15.50	15.45	-8.6	1,864	-0.46%
2023/06/07	4.5	15.60	0	0.00	15.60	4.5	1,921	0.23%
2023/06/06	0.5	15.55	0.3	15.65	15.60	0.2	1,936	0.01%
2023/06/05	4	15.61	3	15.70	15.60	1	1,950	0.05%
2023/06/01	2.3	15.29	5	15.30	15.30	-2.7	1,938	-0.14%
2023/05/31	1.2	15.30	1	15.40	15.45	0.2	1,938	0.01%
2023/05/30	0.3	15.29	2	15.38	15.35	-1.7	1,951	-0.09%
2023/05/29	1.9	15.31	0	0.00	15.30	1.9	1,988	0.10%
2023/05/26	1.6	15.21	2	15.33	15.30	-0.4	2,004	-0.02%
2023/05/25	3	15.37	0.4	15.40	15.25	2.6	2,082	0.12%
2023/05/24	0.2	15.50	0.8	15.60	15.60	-0.6	2,085	-0.03%
2023/05/23	0.9	15.49	1	15.55	15.50	-0.1	2,115	0.00%
2023/05/22	0.6	15.32	2	15.45	15.45	-1.4	2,119	-0.07%
2023/05/19	0.6	15.40	0	0.00	15.35	0.6	2,119	0.03%
2023/05/18	0.6	15.48	0	0.00	15.50	0.6	2,137	0.03%
2023/05/17	0.4	15.38	2	15.55	15.50	-1.6	2,130	-0.08%
2023/05/16	0.7	15.21	0	0.00	15.25	0.7	2,101	0.03%
2023/05/15	0	0.00	2	15.18	15.20	-2	2,117	-0.09%
2023/05/12	1.2	15.10	2	15.20	15.20	-0.8	2,151	-0.04%
2023/05/11	1.2	15.10	2	15.20	15.10	-0.8	2,132	-0.04%
2023/05/10	1	15.20	0	0.00	15.25	1	2,135	0.05%
2023/05/08	0.2	15.20	0.4	15.20	15.20	-0.2	2,140	-0.01%
2023/05/05	0.5	15.13	2	15.15	15.20	-1.5	2,182	-0.07%
2023/05/04	1	14.85	0	0.00	14.85	1	2,257	0.04%
2023/05/03	2.2	15.05	0	0.00	15.00	2.2	2,395	0.09%
2023/05/02	0.5	15.10	2	15.25	15.35	-1.5	2,560	-0.06%
2023/04/28	0.4	15.10	0	0.00	15.20	0.4	2,669	0.01%
2023/04/27	1.7	15.05	0.1	15.10	15.05	1.6	2,683	0.06%
2023/04/26	0	0.00	2	15.13	15.15	-2	2,709	-0.07%
2023/04/25	1	15.00	0	0.00	14.85	1	2,700	0.04%
2023/04/24	1.1	15.30	0	0.00	15.30	1.1	2,737	0.04%
2023/04/21	0	0.00	1	15.52	15.40	-1	2,750	-0.04%
2023/04/20	1.1	15.65	0	0.00	15.65	1.1	2,757	0.04%
2023/04/19	1	15.75	2	15.93	15.75	-1	2,791	-0.04%
2023/04/18	2.2	15.80	0.3	15.95	15.80	1.9	2,797	0.07%
2023/04/14	4	16.11	0	0.00	16.10	4	2,800	0.14%
2023/04/13	0.8	16.16	2	16.30	16.30	-1.2	2,795	-0.04%
2023/04/12	0	0.00	7	15.84	15.85	-7	2,835	-0.25%
2023/04/11	2	15.60	0	0.00	15.65	2	2,875	0.07%
2023/04/10	0.2	15.65	1	15.75	15.65	-0.8	2,922	-0.03%
2023/04/07	1.6	15.60	1	15.60	15.60	0.6	2,970	0.02%
2023/04/06	3	15.55	0	0.00	15.50	3	3,030	0.10%
2023/03/31	1.2	15.56	1	15.70	15.70	0.2	3,090	0.01%
2023/03/29	1	15.60	0	0.00	15.60	1	3,878	0.03%
2023/03/27	1.1	15.70	1	15.75	15.70	0.1	4,154	0.00%
2023/03/23	1	15.60	0	0.00	15.60	1	4,570	0.02%
2023/03/22	0.3	15.70	0	0.00	15.70	0.3	4,825	0.01%
2023/03/17	2	15.65	2	15.80	15.70	0	5,169	0.00%
2023/03/16	4	15.73	0	0.00	15.50	4	5,157	0.08%
2023/03/14	4	16.21	0.9	16.33	16.20	3.1	5,123	0.06%
2023/03/13	0	0.00	2	16.45	16.40	-2	5,144	-0.04%
2023/03/10	6	16.54	5	16.45	16.50	1	5,118	0.02%
2023/03/09	4	17.04	1.4	17.15	17.00	2.6	5,087	0.05%
2023/03/08	2.4	17.18	2.4	17.26	17.25	0	5,078	0.00%
2023/03/07	1.5	17.36	4	17.30	17.30	-2.5	5,081	-0.05%
2023/03/06	7.5	17.17	2	17.25	17.20	5.5	5,048	0.11%
2023/03/03	4.3	17.08	2	17.15	17.15	2.3	5,044	0.05%
2023/03/02	1.2	16.88	5	17.06	17.10	-3.8	5,038	-0.08%
2023/03/01	6	16.96	0.2	16.95	16.95	5.8	5,018	0.12%
2023/02/24	1	17.30	0	0.00	17.30	1	4,980	0.02%
2023/02/23	13	17.47	0	0.00	17.45	13	4,959	0.26%
2023/02/22	1	17.05	5.5	17.17	17.20	-4.5	4,889	-0.09%
2023/02/21	2.5	17.30	1	17.30	17.20	1.5	4,877	0.03%
2023/02/20	1	16.99	1	17.10	17.05	0	4,874	0.00%
2023/02/17	0	0.00	0	16.90	16.95	0	4,948	0.00%
2023/02/16	2.6	16.83	6	16.93	16.95	-3.5	5,055	-0.07%
2023/02/15	0.2	16.60	0	0.00	16.60	0.2	5,059	0.00%
2023/02/14	3	16.72	0.2	16.80	16.70	2.8	5,077	0.05%
2023/02/13	1.3	16.56	2	16.78	16.75	-0.7	5,097	-0.01%
2023/02/10	2.2	16.91	10	17.00	16.75	-7.8	5,104	-0.15%
2023/02/09	1	17.10	0	0.00	17.10	1	5,097	0.02%
2023/02/08	1	17.15	0	0.00	17.20	1	5,093	0.02%
2023/02/07	0.9	17.14	1	17.25	17.25	-0.1	5,071	0.00%
2023/02/06	0.4	17.15	5	17.26	17.20	-4.6	5,059	-0.09%
2023/02/03	3	17.13	10	17.15	17.15	-7	5,037	-0.14%
2023/02/02	5.2	17.11	4	17.34	17.35	1.2	5,004	0.02%
2023/02/01	10.5	17.17	0	0.00	17.15	10.5	4,912	0.21%
2023/01/31	1.6	17.05	62	17.00	17.10	-60.5	4,780	-1.26%
2023/01/30	74.3	16.69	13	16.61	16.75	61.3	4,630	1.32%
2023/01/17	0	0.00	6	16.05	16.05	-6	4,522	-0.13%
2023/01/16	1.2	15.99	1.2	16.13	15.90	0	4,532	0.00%
2023/01/13	0	0.00	0.1	16.15	15.95	-0.1	4,530	0.00%
2023/01/12	11.3	16.10	10.4	16.18	16.00	0.9	4,599	0.02%
2023/01/10	2.1	15.97	9	15.93	15.95	-6.9	4,665	-0.15%
2023/01/09	4.2	16.02	3	16.10	16.00	1.2	4,668	0.03%
2023/01/06	1	15.85	0	0.00	15.90	1	4,649	0.02%
2023/01/05	1	16.00	0	0.00	15.95	1	4,683	0.02%
2023/01/04	0	0.00	5	15.95	15.95	-5	4,687	-0.11%
2022/12/30	9.1	16.13	6	16.32	16.00	3.1	4,680	0.07%
2022/12/29	1	15.70	5.1	15.93	15.95	-4.1	4,596	-0.09%
2022/12/28	4.1	16.23	5.3	16.41	16.05	-1.2	4,555	-0.03%
2022/12/27	2	16.33	0	0.00	16.35	2	4,529	0.04%
2022/12/26	3	16.52	1	16.45	16.45	2	4,507	0.04%
2022/12/23	9.3	16.65	8	16.82	16.80	1.3	4,478	0.03%
2022/12/22	9	16.77	11.3	16.97	16.90	-2.3	4,441	-0.05%
2022/12/21	30.3	16.84	124.5	16.59	16.80	-94.3	4,277	-2.20%	大賣/
2022/12/20	44.6	16.14	49.9	16.32	16.00	-5.3	3,727	-0.14%
2022/12/19	2	15.83	0	0.00	15.80	2	3,613	0.06%
2022/12/16	3.9	16.25	14.2	16.41	16.20	-10.3	3,543	-0.29%
2022/12/15	140.1	16.44	129.3	16.63	16.35	10.8	3,456	0.31%	大買/大賣/
2022/12/14	76.4	15.92	108.3	16.08	15.85	-31.9	3,164	-1.01%	大賣/
2022/12/13	29.1	16.03	10	15.97	15.80	19.1	2,958	0.65%
2022/12/12	1.2	15.01	4	15.15	15.15	-2.8	2,661	-0.11%
2022/12/09	0.4	15.05	0	0.00	15.15	0.4	2,686	0.01%
2022/12/08	1	15.00	0	0.00	15.10	1	2,705	0.04%
2022/12/07	9.6	15.16	13	15.13	15.05	-3.4	2,713	-0.13%
2022/12/06	1	15.00	0	0.00	15.00	1	2,697	0.04%
2022/12/05	3.4	15.39	2	15.43	15.35	1.4	2,712	0.05%
2022/12/02	0.2	15.20	0	0.00	15.25	0.2	2,735	0.01%
2022/12/01	3	15.20	3	15.30	15.20	0	2,825	0.00%
2022/11/30	1	15.15	0	0.00	15.15	1	2,822	0.04%
2022/11/29	0.2	15.15	1	15.15	15.20	-0.8	2,863	-0.03%
2022/11/28	0.2	14.90	2	14.93	15.00	-1.9	2,904	-0.06%
2022/11/25	2	15.05	0	0.00	14.90	2	2,909	0.07%
2022/11/24	1.8	15.01	1	15.15	15.00	0.8	2,905	0.03%
2022/11/23	1.7	15.00	0	0.00	15.05	1.7	2,932	0.06%
2022/11/22	1	14.75	4	14.89	14.95	-3	2,986	-0.10%
2022/11/21	0	0.00	0.4	15.00	14.90	-0.4	3,025	-0.01%
2022/11/18	1	15.10	0	0.00	14.90	1	3,043	0.03%
2022/11/17	0.2	15.15	0	0.00	15.20	0.2	3,068	0.01%
2022/11/16	4.2	15.11	1	15.15	15.15	3.2	3,076	0.10%
2022/11/15	3.3	15.25	5	15.30	15.30	-1.7	3,064	-0.06%
2022/11/14	0.3	14.95	6	15.09	15.15	-5.7	3,021	-0.19%
2022/11/11	1.8	14.62	0	0.00	14.70	1.8	2,979	0.06%
2022/11/10	3.2	14.43	5	14.59	14.60	-1.8	3,051	-0.06%
2022/11/09	2	14.58	0	0.00	14.60	2	3,077	0.06%
2022/11/08	3	14.73	0	0.00	14.65	3	3,168	0.09%
2022/11/07	0	0.00	2	14.90	14.85	-2	3,332	-0.06%
2022/11/04	0	0.00	2	14.48	14.50	-2	3,308	-0.06%
2022/11/03	0	0.00	1	14.35	14.40	-1	3,312	-0.03%
2022/11/02	2	14.40	1.2	14.53	14.40	0.8	3,345	0.02%
2022/11/01	0	0.00	1	14.30	14.35	-1	3,390	-0.03%
2022/10/31	2	14.13	1	14.30	14.30	1	3,434	0.03%
2022/10/28	1.2	14.32	0.8	14.30	14.30	0.4	3,476	0.01%
2022/10/27	1.4	14.43	0	0.00	14.50	1.4	3,560	0.04%
2022/10/26	1	14.20	2	14.38	14.40	-1	3,731	-0.03%
2022/10/25	1	14.35	3.2	14.35	14.35	-2.2	4,019	-0.05%
2022/10/24	7.4	14.35	6	14.47	14.30	1.4	4,025	0.03%
2022/10/21	3	14.32	0.2	14.25	14.20	2.8	4,020	0.07%
2022/10/20	2.4	14.13	4	14.36	14.65	-1.6	4,029	-0.04%
2022/10/19	6	14.33	9	14.32	14.40	-3	3,973	-0.08%
2022/10/18	7.5	14.17	13	14.30	14.35	-5.5	3,996	-0.14%
2022/10/17	5.4	13.32	7	13.49	13.55	-1.6	3,914	-0.04%
2022/10/14	5.6	13.62	5	13.65	13.60	0.6	3,910	0.02%
2022/10/13	5	13.31	2.2	13.31	13.30	2.8	3,933	0.07%
2022/10/07	3.2	14.12	2	14.30	14.15	1.2	3,970	0.03%
2022/10/06	3.1	13.94	3	14.10	14.10	0.1	3,993	0.00%
2022/10/05	7.3	14.15	1	14.15	14.15	6.3	4,028	0.16%
2022/10/04	2	13.88	1	14.10	14.10	1	4,085	0.02%
2022/10/03	0	0.00	0.1	13.75	13.75	-0.1	4,100	0.00%
2022/09/30	1	13.00	1.1	13.43	13.45	-0.1	4,132	0.00%
2022/09/29	0.1	13.40	2	13.48	13.50	-1.9	4,158	-0.05%
2022/09/28	2	13.15	9	13.20	13.15	-7	4,181	-0.17%
2022/09/27	0	0.00	6	13.58	13.70	-6	4,172	-0.14%
2022/09/26	10	13.54	0	0.00	13.45	10	4,192	0.24%
2022/09/23	0	0.00	0.1	14.20	14.00	-0.1	4,202	0.00%
2022/09/22	0.2	14.20	0	0.00	14.25	0.2	4,264	0.00%
2022/09/21	1	14.20	2	14.48	14.45	-1	4,263	-0.02%
2022/09/20	2.5	14.38	1	14.75	14.60	1.5	4,258	0.03%
2022/09/19	2	14.73	1	15.20	14.60	1	4,244	0.02%
2022/09/16	0.3	14.86	1	14.85	14.90	-0.7	4,243	-0.02%
2022/09/15	1	14.90	1	14.95	14.90	0	4,311	0.00%
2022/09/14	1	14.80	0	0.00	14.85	1	4,343	0.02%
2022/09/13	1	15.10	0	0.00	15.10	1	4,419	0.02%
2022/09/12	1	15.25	2	15.35	15.25	-1	4,546	-0.02%
2022/09/08	4.2	14.97	3	15.13	15.05	1.2	4,581	0.03%
2022/09/07	4	14.63	2.2	14.73	14.70	1.8	4,579	0.04%
2022/09/05	1	14.95	0	0.00	14.90	1	4,560	0.02%
2022/09/02	2.1	15.09	0	0.00	15.00	2.1	4,560	0.05%
2022/09/01	1	15.35	0	0.00	15.30	1	4,514	0.02%
2022/08/31	0.1	15.55	0	0.00	15.70	0.1	4,494	0.00%
2022/08/30	0	0.00	2	15.60	15.65	-2	4,489	-0.04%
2022/08/29	2	15.98	2.4	16.04	15.95	-0.4	4,477	-0.01%
2022/08/26	2	16.48	0.2	16.50	16.45	1.8	4,451	0.04%
2022/08/25	0	0.00	2	16.48	16.40	-2	4,427	-0.05%
2022/08/24	1.2	16.39	1	16.55	16.30	0.2	4,429	0.00%
2022/08/22	1	16.25	0	0.00	16.20	1	4,411	0.02%
2022/08/19	0	0.00	2	16.35	16.35	-2	4,410	-0.05%
2022/08/18	3.2	16.37	3.2	16.41	16.30	0.1	4,382	0.00%
2022/08/17	3.2	16.32	3	16.43	16.25	0.2	4,338	0.00%
2022/08/16	33	16.00	0	0.00	16.05	33	4,264	0.77%
2022/08/15	30.1	16.06	4.1	16.20	16.20	26.1	4,234	0.62%
2022/08/12	6	15.94	3.1	16.17	15.80	2.9	4,157	0.07%
2022/08/09	2.2	15.36	1	15.50	15.45	1.2	4,039	0.03%
2022/08/08	1	15.65	3.8	15.93	15.90	-2.8	4,040	-0.07%
2022/08/05	1	15.85	2	16.00	15.90	-1	4,054	-0.02%
2022/08/04	4	15.69	0	0.00	15.65	4	4,105	0.10%
2022/08/03	2	16.20	0	0.00	16.00	2	4,092	0.05%
2022/08/02	5	16.82	2	17.20	16.60	3	4,065	0.07%
2022/08/01	40	17.01	2.3	16.92	17.40	37.7	4,002	0.94%
2022/07/29	0.3	16.25	3	16.18	16.30	-2.7	3,794	-0.07%
2022/07/28	1	15.95	0	0.00	15.95	1	3,825	0.03%
2022/07/27	1	15.90	1.6	16.14	16.10	-0.6	3,838	-0.02%
2022/07/26	3	16.28	0.4	16.35	16.25	2.6	3,857	0.07%
2022/07/25	57	16.61	7	16.49	16.65	50	3,879	1.29%
2022/07/22	1	16.20	0.3	16.21	16.10	0.8	3,845	0.02%
2022/07/21	1.1	16.10	0	0.00	16.15	1.1	3,948	0.03%
2022/07/20	1	16.05	0	0.00	16.05	1	4,075	0.02%
2022/07/19	2.2	16.05	3	16.10	16.15	-0.8	4,174	-0.02%
2022/07/18	2.3	15.63	0.3	15.80	15.80	2	4,211	0.05%
2022/07/14	1.7	15.41	3	15.52	15.65	-1.3	4,409	-0.03%
2022/07/13	9	15.53	0	0.00	15.60	9	4,489	0.20%
2022/07/12	3	15.72	0	0.00	15.50	3	4,704	0.06%
2022/07/11	1	16.20	0	0.00	16.40	1	4,880	0.02%
2022/07/08	0	0.00	2	16.58	16.55	-2	5,310	-0.04%
2022/07/07	0.1	16.05	0	0.00	16.10	0.1	6,019	0.00%
2022/07/06	2	16.15	0	0.00	16.10	2	6,115	0.03%
2022/07/05	1.1	16.45	2	16.50	16.55	-0.9	6,254	-0.01%
2022/07/04	2	16.18	1	16.35	16.25	1	6,338	0.02%
2022/07/01	1	16.05	0	0.00	16.10	1	6,652	0.02%
2022/06/30	3	16.73	3.2	16.78	16.60	-0.2	6,649	0.00%
2022/06/29	2	17.23	52	17.25	17.25	-50	6,698	-0.75%
2022/06/28	1	17.40	1.3	17.70	17.60	-0.3	6,727	-0.01%
2022/06/27	0.2	17.75	6	17.68	17.80	-5.8	6,783	-0.09%
2022/06/24	1	17.15	0	0.00	17.30	1	6,824	0.01%
2022/06/23	2	16.60	2	17.00	16.85	0	6,912	0.00%
2022/06/22	2.4	17.15	1	17.15	17.15	1.4	6,949	0.02%
2022/06/16	1	18.85	0	0.00	18.50	1	7,832	0.01%
2022/06/15	4	19.34	1.1	19.68	19.25	2.9	7,890	0.04%
2022/06/14	2	18.90	2	19.13	19.10	0	8,097	0.00%
2022/06/13	1	19.65	0	0.00	19.40	1	8,212	0.01%
2022/06/10	1	20.30	0	0.00	20.25	1	8,440	0.01%
2022/06/09	1	20.45	9	20.50	20.55	-8	8,767	-0.09%
2022/06/08	0	0.00	1	20.65	20.50	-1	9,129	-0.01%
2022/06/07	5	20.56	1	20.70	20.60	4	9,276	0.04%
2022/06/06	0	0.00	4	20.65	20.75	-4	9,389	-0.04%
2022/06/02	1	20.20	0	0.00	20.20	1	9,997	0.01%
2022/06/01	0.1	20.35	24	20.65	20.50	-23.9	10,340	-0.23%
2022/05/31	1	20.40	1	20.55	20.50	0	10,492	0.00%
2022/05/30	1.7	20.68	0	0.00	20.70	1.7	10,632	0.02%
2022/05/27	0	0.00	1.2	20.50	20.50	-1.2	10,830	-0.01%
2022/05/25	0.3	20.15	0.2	20.30	20.30	0.1	11,266	0.00%
2022/05/24	0.4	20.53	0	0.00	20.10	0.4	11,378	0.00%
2022/05/23	0	0.00	2.4	20.47	20.35	-2.4	11,506	-0.02%
2022/05/20	2.3	20.30	0	0.00	20.35	2.3	11,790	0.02%
2022/05/19	1	19.80	1	19.90	20.10	0	12,388	0.00%
2022/05/18	1.1	20.30	1.1	20.31	20.40	0	12,400	0.00%
2022/05/17	0	0.00	5	19.90	19.90	-5	12,412	-0.04%
2022/05/16	6.1	19.71	2.6	19.80	19.70	3.5	12,439	0.03%
2022/05/13	1.4	19.51	0	0.00	19.50	1.4	12,431	0.01%
2022/05/11	5	19.70	0	0.00	19.55	5	12,389	0.04%
2022/05/10	0	0.00	1	19.85	19.90	-1	12,463	-0.01%
2022/05/09	1.1	19.88	0	0.00	19.65	1.1	12,500	0.01%
2022/05/06	2	20.63	1	20.65	20.40	1	12,471	0.01%
2022/05/05	3.1	21.33	2.4	21.53	21.25	0.7	12,526	0.01%
2022/05/04	2	21.18	1	21.15	21.10	1	12,559	0.01%
2022/05/03	0.2	20.95	7	21.21	21.25	-6.8	12,659	-0.05%
2022/04/29	8.2	21.51	0.1	21.50	21.35	8.1	12,721	0.06%
2022/04/27	1.1	20.97	1	21.20	21.15	0.1	12,812	0.00%
2022/04/26	1	21.80	0	0.00	21.65	1	12,748	0.01%
2022/04/25	1	22.60	1	22.30	22.30	0	12,679	0.00%
2022/04/22	2	23.68	2	23.75	23.40	0	12,595	0.00%
2022/04/21	1	23.40	0	0.00	23.45	1	12,640	0.01%
2022/04/20	7	23.79	2	24.13	23.70	5	12,743	0.04%
2022/04/19	1	24.25	0	0.00	24.15	1	12,708	0.01%
2022/04/18	4	24.45	2	25.25	24.15	2	12,698	0.02%
2022/04/15	11	25.90	1	25.60	25.50	10	12,581	0.08%
2022/04/14	11	25.73	5	26.20	25.70	6	12,459	0.05%
2022/04/13	25	26.12	19	25.76	26.20	6	12,085	0.05%
2022/04/12	0	0.00	1	25.10	24.85	-1	11,383	-0.01%
2022/04/11	0	0.00	12.3	25.25	24.85	-12.3	11,297	-0.11%
2022/04/08	7.6	24.70	5	24.53	24.85	2.6	11,168	0.02%
2022/04/07	7.7	24.73	9.3	24.69	24.05	-1.6	11,091	-0.01%
2022/04/06	5	24.36	0	0.00	24.40	5	10,787	0.05%
2022/04/01	0.3	24.88	0.5	24.95	24.85	-0.2	10,767	0.00%
2022/03/31	2.5	24.55	5	24.74	24.75	-2.5	10,709	-0.02%
2022/03/30	5	24.44	5	24.61	24.55	0	10,805	0.00%
2022/03/29	5	24.73	0	0.00	24.40	5	10,852	0.05%
2022/03/28	2	24.73	1	24.85	24.85	1	11,003	0.01%
2022/03/25	17.6	25.32	7.7	25.40	25.35	9.9	11,180	0.09%
2022/03/24	4.2	25.13	3	25.41	25.10	1.2	11,456	0.01%
2022/03/23	9.4	25.33	7.5	25.51	25.25	1.9	11,650	0.02%
2022/03/22	5.8	25.52	9	25.57	25.40	-3.2	11,568	-0.03%
2022/03/21	8.2	25.53	19.1	25.50	25.40	-10.9	11,354	-0.10%
2022/03/18	3.1	24.95	5	25.10	24.95	-1.9	10,931	-0.02%
2022/03/17	5	24.85	46.8	24.93	24.95	-41.8	11,058	-0.38%
2022/03/16	14.5	24.62	43	24.82	24.15	-28.5	10,939	-0.26%
2022/03/15	62.2	24.99	36.2	25.70	24.50	26	10,857	0.24%
2022/03/14	11.3	25.35	60.3	25.38	25.40	-48.9	10,860	-0.45%
2022/03/11	100.2	24.84	21	24.68	25.10	79.2	10,681	0.74%
2022/03/10	19.2	23.48	21	23.55	24.00	-1.8	10,407	-0.02%
2022/03/09	5.8	23.31	15	23.48	23.35	-9.2	10,396	-0.09%
2022/03/08	55	24.29	35	24.01	23.25	20	10,412	0.19%
2022/03/07	16	24.83	38	24.94	25.00	-22	9,865	-0.22%
2022/03/04	36.2	24.87	44	25.15	24.90	-7.8	9,645	-0.08%
2022/03/03	28.5	25.01	26	24.92	25.05	2.5	9,591	0.03%
2022/03/02	29.7	24.82	35.5	24.97	24.70	-5.8	9,623	-0.06%
2022/03/01	24.2	24.91	23	25.07	24.60	1.2	9,828	0.01%
2022/02/25	22.9	23.94	26.1	24.05	24.00	-3.2	10,243	-0.03%
2022/02/24	18	23.36	2.4	23.45	23.25	15.6	10,445	0.15%
2022/02/23	22.3	24.21	19	24.31	24.25	3.3	10,462	0.03%
2022/02/22	31	24.43	0	0.00	23.85	31	10,545	0.29%
2022/02/21	42.2	25.06	35.5	24.99	24.90	6.7	10,367	0.06%
2022/02/18	2.2	23.66	2	23.70	23.80	0.2	9,909	0.00%
2022/02/17	3.2	23.53	1	23.80	23.60	2.2	10,212	0.02%
2022/02/16	4	23.53	2	23.85	23.55	2	10,371	0.02%
2022/02/14	2	23.23	1	23.40	23.35	1	11,581	0.01%
2022/02/11	0	0.00	0.6	23.85	23.80	-0.6	11,725	-0.01%
2022/02/10	0.4	23.68	1	23.70	23.80	-0.6	12,069	0.00%
2022/02/09	0	0.00	1	23.50	23.50	-1	12,812	-0.01%
2022/02/08	1.2	23.19	4	23.13	23.20	-2.8	12,835	-0.02%
2022/02/07	0	0.00	6.2	22.33	22.90	-6.2	12,956	-0.05%
2022/01/26	5	21.48	8	21.54	21.50	-3	13,038	-0.02%
2022/01/25	1	21.50	8	21.33	21.10	-7	13,177	-0.05%
2022/01/24	4	21.63	0	0.00	21.55	4	13,247	0.03%
2022/01/21	2	22.50	10	23.20	22.40	-8	13,322	-0.06%
2022/01/20	0.2	22.90	3	22.88	22.95	-2.8	13,369	-0.02%
2022/01/19	2	22.45	0	0.00	22.40	2	13,390	0.01%
2022/01/18	7	22.92	2.7	23.19	22.65	4.3	13,536	0.03%
2022/01/17	0	0.00	2	22.85	22.80	-2	13,735	-0.01%
2022/01/14	4	22.81	2	22.75	22.75	2	14,336	0.01%
2022/01/13	1.4	23.16	9	23.25	23.35	-7.6	14,550	-0.05%
2022/01/12	12	22.84	4.3	22.65	22.55	7.7	14,550	0.05%
2022/01/11	1	22.95	0	0.00	22.85	1	14,562	0.01%
2022/01/10	2.3	23.08	1	23.30	23.10	1.3	14,750	0.01%
2022/01/07	3	23.68	4	23.91	23.50	-1	14,865	-0.01%
2022/01/06	3	24.08	2	24.50	24.00	1	14,961	0.01%
2022/01/05	10.5	24.60	6.2	24.90	24.35	4.3	15,153	0.03%
2022/01/04	0	0.00	1	24.45	24.55	-1	15,404	-0.01%
2022/01/03	4	24.94	0.1	24.85	24.80	3.9	15,625	0.02%
2021/12/30	2	25.30	6	25.37	25.30	-4	15,883	-0.03%
2021/12/29	3.7	25.27	9	25.35	25.30	-5.3	16,057	-0.03%
2021/12/28	1	25.00	0	25.15	25.05	1	16,410	0.01%
2021/12/27	5	25.17	0	0.00	25.15	5	16,882	0.03%
2021/12/24	3.1	25.43	0	0.00	25.40	3.1	17,204	0.02%
2021/12/23	4.9	25.51	6.1	25.47	25.75	-1.2	17,581	-0.01%
2021/12/22	1.4	25.74	4.2	25.71	25.70	-2.8	17,728	-0.02%
2021/12/21	6.2	24.94	5.2	25.24	25.70	1	17,674	0.01%
2021/12/20	2.2	25.13	24	25.48	25.50	-21.8	17,575	-0.12%
2021/12/17	9	24.98	8.7	24.76	24.90	0.3	17,442	0.00%
2021/12/16	7.3	24.22	11	24.33	24.20	-3.7	17,335	-0.02%
2021/12/15	0.4	24.23	5	24.35	24.50	-4.6	17,638	-0.03%
2021/12/14	5	24.19	0	0.00	24.05	5	17,799	0.03%
2021/12/13	4	24.78	11.3	24.87	24.80	-7.3	17,831	-0.04%
2021/12/10	5	24.75	4	24.93	24.30	1	17,825	0.01%
2021/12/09	3	24.43	3	24.50	24.45	0	18,198	0.00%
2021/12/08	12.3	25.07	6.4	24.81	24.60	5.9	18,631	0.03%
2021/12/07	20	24.41	23.5	24.57	24.60	-3.5	18,780	-0.02%
2021/12/06	7	24.11	6	24.38	24.10	1	18,890	0.01%
2021/12/03	2.7	24.01	1.7	24.05	23.90	1	19,060	0.01%
2021/12/02	2.2	23.84	1.3	23.83	24.00	0.9	19,280	0.00%
2021/12/01	2	23.68	1	24.00	23.85	1	19,502	0.01%
2021/11/30	5.3	23.93	1	24.20	23.85	4.3	19,891	0.02%
2021/11/29	1.3	23.59	2	23.95	23.85	-0.7	20,159	0.00%
2021/11/26	4	24.50	10.1	24.40	24.30	-6.1	20,939	-0.03%
2021/11/25	31.1	25.26	13	25.58	25.10	18.1	21,645	0.08%
2021/11/24	18	25.17	28.4	25.00	25.40	-10.4	22,205	-0.05%
2021/11/23	31.2	24.33	32.1	24.46	24.20	-1	22,685	0.00%
2021/11/22	4	23.54	4.2	23.76	23.65	-0.2	23,119	0.00%
2021/11/19	8.2	24.01	0	0.00	23.55	8.2	23,230	0.04%
2021/11/18	2.2	24.32	2.4	24.55	24.35	-0.2	23,455	0.00%
2021/11/17	11.4	24.43	5.1	24.83	24.30	6.3	23,817	0.03%
2021/11/16	17	24.57	0	0.00	24.45	17	24,062	0.07%
2021/11/15	2	25.30	15	25.70	25.25	-13	24,229	-0.05%
2021/11/12	19	26.44	3	26.77	26.00	16	24,884	0.06%
2021/11/11	14.1	26.78	12	27.26	26.75	2.1	25,148	0.01%
2021/11/10	2	25.98	7	26.18	26.00	-5	24,732	-0.02%
2021/11/09	16	26.23	36	26.22	26.30	-20	24,882	-0.08%
2021/11/08	41	26.56	15.1	26.49	26.85	25.9	24,932	0.10%
2021/11/05	7.9	24.99	3	25.40	24.90	4.9	24,907	0.02%
2021/11/04	6.2	25.36	3.5	25.21	24.90	2.7	25,405	0.01%
2021/11/03	4.5	24.99	7.3	25.10	25.35	-2.8	25,735	-0.01%
2021/11/02	5.3	24.92	6	25.01	24.55	-0.7	25,951	0.00%
2021/11/01	7.6	24.68	3	24.55	24.70	4.6	26,293	0.02%
2021/10/29	6.4	24.89	11	24.93	24.80	-4.6	26,576	-0.02%
2021/10/28	7.7	24.87	7	25.00	24.85	0.7	26,880	0.00%
2021/10/27	2.2	24.77	0	0.00	24.80	2.2	27,377	0.01%
2021/10/26	5.1	25.02	4.9	25.18	25.10	0.3	28,389	0.00%
2021/10/25	3.9	24.81	11	24.95	24.95	-7.1	28,888	-0.02%
2021/10/22	21	24.81	21	24.39	24.30	0	29,541	0.00%
2021/10/21	4	26.63	9.2	26.15	26.60	-5.2	29,637	-0.02%
2021/10/20	7.3	26.03	6.1	26.30	25.65	1.2	29,868	0.00%
2021/10/19	5	25.96	1	26.30	25.90	4	30,540	0.01%
2021/10/18	7.5	26.07	7.4	26.26	26.00	0.1	31,591	0.00%
2021/10/15	4.8	26.29	4	26.65	26.45	0.8	33,490	0.00%
2021/10/14	1.6	25.63	3	26.07	26.10	-1.4	35,622	0.00%
2021/10/13	5.5	25.85	16.2	25.90	25.45	-10.7	36,315	-0.03%
2021/10/12	10.3	26.29	12	26.18	25.75	-1.7	36,411	0.00%
2021/10/08	5	26.69	1	26.50	26.75	4	36,401	0.01%
2021/10/07	0	0.00	0.2	27.43	27.50	-0.2	36,539	0.00%
2021/10/06	0.1	27.20	0	0.00	27.15	0.1	36,742	0.00%
2021/10/05	2	26.60	2	27.00	27.80	0	37,206	0.00%
2021/10/04	2	26.83	12	27.70	26.30	-10	37,152	-0.03%
2021/10/01	2	29.28	4	28.88	28.70	-2	37,148	-0.01%
2021/09/30	12	30.14	4	30.23	30.50	8	37,341	0.02%
2021/09/29	0	0.00	9	28.60	29.15	-9	37,673	-0.02%
2021/09/28	4	29.40	52	29.19	28.80	-48	40,602	-0.12%
2021/09/27	50	29.75	5	29.35	29.50	45	45,209	0.10%
2021/09/24	0	0.00	4	29.05	29.30	-4	50,723	-0.01%
2021/09/23	2	27.86	7	28.22	28.40	-5	51,548	-0.01%
2021/09/22	15	28.09	2	28.10	27.80	13	53,359	0.02%
2021/09/17	1	30.00	2	30.08	29.85	-1	55,127	0.00%
2021/09/16	0	0.00	5	30.35	30.45	-5	56,569	-0.01%
2021/09/15	0	0.00	20	30.00	30.90	-20	58,020	-0.03%
2021/09/14	2	30.90	30	30.60	30.60	-28	60,030	-0.05%
2021/09/13	60	31.91	36	31.21	31.95	24	61,275	0.04%
2021/09/10	56	31.47	27	31.32	30.85	29	61,201	0.05%
2021/09/09	2	30.83	2	29.90	31.00	0	61,181	0.00%
2021/09/08	4	29.83	2	30.30	29.75	2	61,596	0.00%
2021/09/07	4	31.17	3	31.00	30.30	1	62,033	0.00%
2021/09/06	2	31.80	3	31.83	31.20	-1	62,210	0.00%
2021/09/03	10	32.29	11	31.84	31.30	-1	62,354	0.00%
2021/09/02	3	31.82	7	31.65	31.25	-4	62,488	-0.01%
2021/09/01	13	33.20	13	32.90	32.50	0	62,508	0.00%
2021/08/31	14	32.79	17	33.02	32.70	-3	62,339	0.00%
2021/08/30	37	33.07	54	32.61	32.35	-17	62,160	-0.03%
2021/08/27	51	32.44	22	32.15	32.35	29	62,004	0.05%
2021/08/26	1	30.90	25	33.36	33.55	-24	61,746	-0.04%
2021/08/25	3	30.15	1	30.50	30.50	2	62,734	0.00%
2021/08/24	8	30.88	11	30.18	30.75	-3	63,697	0.00%
2021/08/23	10	30.60	9	30.93	30.40	1	66,660	0.00%
2021/08/20	0	0.00	8	29.39	29.75	-8	67,728	-0.01%
2021/08/19	25	29.86	10	29.74	29.30	15	68,138	0.02%
2021/08/18	1	31.30	16	29.28	31.55	-15	68,357	-0.02%
2021/08/17	1	31.30	4	30.55	29.60	-3	68,171	0.00%
2021/08/13	8	33.55	1	33.75	33.25	7	68,637	0.01%
2021/08/12	4	33.90	11	34.21	34.65	-7	69,245	-0.01%
2021/08/11	23	34.06	31	33.87	33.05	-8	70,628	-0.01%
2021/08/10	65	34.91	107	33.92	33.85	-42	70,863	-0.06%	大賣/
2021/08/09	62	34.04	7	34.53	33.80	55	71,352	0.08%
2021/08/06	21	33.53	9	33.52	33.35	12	72,107	0.02%
2021/08/05	3	33.67	208	33.70	33.20	-205	73,352	-0.28%	大賣/鉅額交易
2021/08/04	55	35.70	12	35.13	34.80	43	74,615	0.06%
2021/08/03	65	36.35	2	36.33	36.15	63	78,196	0.08%
2021/08/02	11	35.95	5	35.81	36.45	6	79,599	0.01%
2021/07/30	113	37.15	17	36.67	35.05	96	80,212	0.12%	大買/
2021/07/29	12	35.24	111	33.94	35.75	-99	81,024	-0.12%	大賣/
2021/07/28	5	33.76	5	33.93	33.40	0	83,271	0.00%
2021/07/27	14	34.08	14	34.81	33.20	0	84,456	0.00%
2021/07/26	100	36.14	14	35.80	35.40	86	85,770	0.10%
2021/07/23	16	35.81	15	35.73	35.35	1	87,716	0.00%
2021/07/22	47	35.06	52	34.84	34.65	-5	87,398	-0.01%
2021/07/21	37	38.37	122	39.50	36.80	-85	86,817	-0.10%	大賣/
2021/07/20	293	39.03	260.5	38.32	38.55	32.5	85,356	0.04%	大買/大賣/
2021/07/19	36	38.74	40	39.56	40.70	-4	83,561	0.00%
2021/07/16	32	36.34	15	37.09	37.25	17	84,223	0.02%
2021/07/15	31	35.62	1	36.70	36.80	30	84,820	0.04%
2021/07/14	8	33.57	7	33.24	33.70	1	86,097	0.00%
2021/07/13	34	38.49	32	36.27	35.35	2	87,028	0.00%
2021/07/12	113	38.82	66	38.87	38.50	47	88,113	0.05%	大買/
2021/07/09	32	36.01	6	36.32	36.45	26	88,341	0.03%
2021/07/08	80	35.99	45	35.99	36.45	35	89,611	0.04%
2021/07/07	6	34.81	101	34.16	34.20	-95	90,100	-0.11%	大賣/
2021/07/06	35	35.66	219.6	35.84	35.45	-184.6	90,592	-0.20%	大賣/鉅額交易
2021/07/05	167.1	38.92	96.5	38.91	38.05	70.6	90,514	0.08%	大買/
2021/07/02	393	37.21	159	37.36	37.55	234	88,370	0.26%	大買/大賣/鉅額交易
2021/07/01	185	35.22	389.2	34.93	36.55	-204.2	84,005	-0.24%	大買/大賣/鉅額交易
2021/06/30	128.3	33.11	1.1	33.25	33.25	127.3	78,935	0.16%	大買/鉅額交易
2021/06/29	117	30.24	35.1	30.12	30.25	82	78,221	0.10%	大買/
2021/06/28	14	26.43	21	26.77	27.50	-7	76,282	-0.01%
2021/06/25	26	25.20	16	25.41	25.00	10	74,177	0.01%
2021/06/24	24	24.62	3	24.98	24.70	21	72,552	0.03%
2021/06/23	67	24.68	32.3	24.30	23.75	34.7	70,919	0.05%
2021/06/22	14	23.88	21	24.00	24.30	-7	68,843	-0.01%
2021/06/21	3	22.20	8	22.34	22.10	-5	67,145	-0.01%
2021/06/18	2	23.18	25	23.23	23.10	-23	66,742	-0.03%
2021/06/17	20	23.75	13	23.21	23.20	7	66,405	0.01%
2021/06/16	8	23.92	14	23.69	23.10	-6	65,775	-0.01%
2021/06/15	4	23.29	13	23.45	23.80	-9	65,127	-0.01%
2021/06/11	24	23.11	15	23.10	22.90	9	64,654	0.01%
2021/06/10	24	22.44	18	23.00	23.25	6	64,216	0.01%
2021/06/09	16	23.19	11	22.96	22.90	5	63,706	0.01%
2021/06/08	13	23.83	9	23.77	23.80	4	63,618	0.01%
2021/06/07	0	0.00	1	22.70	23.00	-1	62,950	0.00%
2021/06/04	2	24.13	15.2	24.60	23.50	-13.2	62,282	-0.02%
2021/06/03	3	24.27	4	24.81	24.45	-1	61,710	0.00%
2021/06/02	18	24.58	45	24.51	24.50	-27	60,894	-0.04%
2021/06/01	25	23.92	19	24.01	23.85	6	59,204	0.01%
2021/05/31	55	24.33	39	24.32	23.45	16	58,251	0.03%
2021/05/28	23	22.69	13	22.53	22.70	10	55,125	0.02%
2021/05/27	12	21.14	17	21.31	20.65	-5	53,665	-0.01%
2021/05/26	16	20.78	7	20.89	20.85	9	52,913	0.02%
2021/05/25	3	20.43	10	20.10	20.45	-7	52,288	-0.01%
2021/05/24	5	20.30	32	20.13	20.15	-27	51,785	-0.05%
2021/05/21	7	20.70	17	20.56	20.40	-10	51,592	-0.02%
2021/05/20	10	20.83	7	20.45	20.15	3	50,742	0.01%
2021/05/19	25	21.32	20	20.87	21.30	5	49,862	0.01%
2021/05/18	13	19.76	42	19.90	20.00	-29	48,134	-0.06%
2021/05/17	13	19.13	11	19.55	18.20	2	47,212	0.00%
2021/05/14	32	21.08	30	20.78	20.20	2	46,130	0.00%
2021/05/13	17	22.45	18	22.42	22.40	-1	44,853	0.00%
2021/05/12	80	26.68	98.1	25.17	24.85	-18.1	43,204	-0.04%
2021/05/11	241	27.47	231.5	27.48	27.60	9.5	41,440	0.02%	大買/大賣/
2021/05/10	16	23.76	27.1	24.85	25.30	-11.1	37,415	-0.03%
2021/05/07	7	22.21	12.1	23.04	23.00	-5.1	35,579	-0.01%
2021/05/06	121	22.85	62	22.76	22.95	59	34,355	0.17%	大買/
2021/05/05	54.2	22.61	99.2	21.65	21.95	-45	32,449	-0.14%
2021/05/04	109	23.92	241	22.55	21.50	-132	29,559	-0.45%	大買/大賣/鉅額交易
2021/05/03	207.3	23.24	16	23.85	23.85	191.3	27,541	0.69%	大買/鉅額交易
2021/04/29	7	21.04	11	21.35	21.70	-4	25,745	-0.02%
2021/04/28	2	20.05	10.2	19.90	19.75	-8.2	23,293	-0.04%
2021/04/27	5	20.45	1	20.20	20.25	4	22,893	0.02%
2021/04/26	4	20.03	10	20.42	20.60	-6	22,344	-0.03%
2021/04/23	14	19.18	85	19.47	19.55	-71	21,722	-0.33%
2021/04/22	7	20.88	5	21.34	20.05	2	21,303	0.01%
2021/04/21	6	19.85	1.5	20.03	19.90	4.5	19,815	0.02%
2021/04/20	109	19.29	60	19.83	19.85	49	18,936	0.26%	大買/
2021/04/19	3	19.42	92	19.73	20.20	-89	17,592	-0.51%
2021/04/16	16	18.42	13	18.23	18.40	3	16,366	0.02%
2021/04/15	27	16.96	32	16.89	17.20	-5	15,111	-0.03%
2021/04/14	76	16.83	37	17.09	16.95	39	14,494	0.27%
2021/04/13	5.5	16.60	4	16.58	16.35	1.5	13,236	0.01%
2021/04/12	20	15.67	19	16.01	16.65	1	13,078	0.01%
2021/04/09	6	15.12	5	15.11	15.15	1	12,276	0.01%
2021/04/08	4	14.94	10.3	15.25	15.15	-6.3	11,717	-0.05%
2021/04/07	1.3	14.20	125.2	14.26	14.30	-123.9	11,170	-1.11%	大賣/鉅額交易
2021/04/06	26.2	14.15	2.3	13.91	14.40	23.9	11,169	0.21%
2021/04/01	0.3	13.45	28	13.50	13.65	-27.7	10,938	-0.25%
2021/03/31	11.8	13.25	5.1	13.29	13.35	6.6	10,675	0.06%
2021/03/30	0.3	13.20	0	0.00	13.25	0.3	10,728	0.00%
2021/03/29	1	13.10	2	13.20	13.15	-1	10,974	-0.01%
2021/03/26	10.9	13.15	1	13.25	13.15	9.9	11,896	0.08%
2021/03/25	3.1	13.18	2	13.38	13.10	1.1	13,016	0.01%
2021/03/24	0.8	13.20	34.4	13.20	13.20	-33.6	13,110	-0.26%
2021/03/23	1.2	13.30	0	0.00	13.30	1.2	13,418	0.01%
2021/03/22	7	13.50	0.2	13.50	13.55	6.8	13,857	0.05%
2021/03/19	0.2	13.15	6	13.24	13.35	-5.9	15,180	-0.04%
2021/03/18	1.1	13.22	1	13.35	13.25	0.1	15,350	0.00%
2021/03/17	0.1	13.15	1	13.35	13.25	-0.9	15,783	-0.01%
2021/03/16	1.2	13.30	0.5	13.45	13.40	0.7	16,480	0.00%
2021/03/15	1.2	13.54	1.2	13.73	13.60	0	16,525	0.00%
2021/03/12	1.2	13.56	3.4	13.69	13.60	-2.1	16,507	-0.01%
2021/03/11	0.7	13.34	1	13.40	13.45	-0.3	16,296	0.00%
2021/03/10	1.7	13.26	2.3	13.37	13.40	-0.6	16,374	0.00%
2021/03/09	2.2	13.30	25.8	13.40	13.40	-23.6	16,511	-0.14%
2021/03/08	3.1	13.24	1.1	13.26	13.25	2	16,446	0.01%
2021/03/05	3.1	13.06	2.5	13.13	13.00	0.7	16,642	0.00%
2021/03/04	0.5	13.43	11.2	13.45	13.40	-10.7	17,215	-0.06%
2021/03/03	1.2	13.15	2	13.38	13.45	-0.8	17,626	0.00%
2021/03/02	1	13.09	1	13.35	13.00	0	17,454	0.00%
2021/02/26	2.8	12.93	5.5	13.15	13.15	-2.8	17,763	-0.02%
2021/02/25	3.5	13.01	8	13.17	13.20	-4.5	18,144	-0.02%
2021/02/24	5.2	12.99	6	13.29	12.90	-0.8	19,110	0.00%
2021/02/23	103.9	13.30	3.5	13.35	13.30	100.4	19,086	0.53%	大買/
2021/02/22	0.7	12.86	0	0.00	12.95	0.7	18,969	0.00%
2021/02/18	0	0.00	0.2	12.55	12.60	-0.2	18,979	0.00%
2021/02/17	0	0.00	0.2	12.05	12.05	-0.2	18,893	0.00%
2021/02/05	0.3	11.55	0.2	11.75	11.55	0.1	18,769	0.00%
2021/02/04	0.3	11.63	2	11.78	11.70	-1.7	18,775	-0.01%
2021/02/03	3	11.65	0.1	11.85	11.65	2.9	18,835	0.02%
2021/02/02	0.9	11.63	0.6	11.78	11.85	0.3	18,830	0.00%
2021/02/01	0.9	11.58	2	11.55	11.60	-1.1	18,803	-0.01%
2021/01/29	0	0.00	1	11.75	11.35	-1	18,763	-0.01%
2021/01/28	1	11.45	1	11.70	11.70	0	18,735	0.00%
2021/01/22	5	11.95	0.7	11.71	12.00	4.3	18,675	0.02%
2021/01/21	0.7	11.62	0	0.00	11.45	0.7	18,457	0.00%
2021/01/20	3	11.67	2	11.68	11.50	1	18,482	0.01%
2021/01/19	1	12.13	1	12.25	12.15	0	18,722	0.00%
2021/01/18	1	11.80	37.4	11.97	12.05	-36.4	18,683	-0.19%
2021/01/15	3	12.28	3.6	12.28	12.20	-0.6	18,587	0.00%
2021/01/14	1	12.75	1	12.90	12.80	0	18,437	0.00%
2021/01/13	1	12.61	3	12.68	12.75	-2	18,351	-0.01%
2021/01/12	3	12.65	0	0.00	12.50	3	18,285	0.02%
2021/01/11	12	13.25	0	0.00	13.25	12	18,088	0.07%
2021/01/08	12	13.81	6.4	13.54	13.55	5.6	18,065	0.03%
2021/01/07	14.4	13.39	11	13.32	13.70	3.4	18,111	0.02%
2021/01/06	33.9	13.76	6	13.54	13.25	28	18,200	0.15%
2021/01/05	3	14.21	12.1	14.24	14.00	-9	17,855	-0.05%
2021/01/04	4.4	13.65	7.4	13.76	13.85	-3	17,010	-0.02%
2020/12/31	3.1	13.47	6	13.46	13.60	-2.9	16,754	-0.02%
2020/12/30	11.1	13.60	3.2	13.48	13.50	7.9	16,539	0.05%
2020/12/29	3	13.21	10.1	13.25	13.25	-7.1	16,052	-0.04%
2020/12/28	27.1	13.10	1	13.45	12.95	26.1	15,631	0.17%
2020/12/25	1.1	13.30	0.1	13.45	13.35	1	15,261	0.01%
2020/12/24	1	13.25	3	13.50	13.35	-2	15,133	-0.01%
2020/12/23	6	13.21	3	13.40	13.35	3	14,991	0.02%
2020/12/22	23	13.98	3	14.20	13.30	20	14,735	0.14%
2020/12/21	1	13.85	9	13.98	14.15	-8	13,800	-0.06%
2020/12/18	13.8	13.16	3	13.27	13.30	10.8	12,715	0.08%
2020/12/17	7.6	13.29	2.4	13.45	13.10	5.2	12,521	0.04%
2020/12/16	1	13.20	5.8	13.32	13.30	-4.8	12,200	-0.04%
2020/12/15	10.4	13.38	7.6	13.14	13.45	2.8	11,757	0.02%
2020/12/14	5	12.61	3	12.58	12.65	2	10,423	0.02%
2020/12/11	3.3	12.39	24.3	12.53	12.50	-21	10,259	-0.20%
2020/12/10	11	12.45	4	12.30	12.35	7	9,824	0.07%
2020/12/09	8	11.86	7	11.91	11.90	1	9,125	0.01%
2020/12/08	4	11.78	9	11.86	11.85	-5	9,192	-0.05%
2020/12/07	4	11.76	4	11.88	11.85	0	9,261	0.00%
2020/12/04	1.8	11.81	2	11.88	11.95	-0.2	9,485	0.00%
2020/12/03	2.2	11.80	2	11.98	11.75	0.2	9,472	0.00%
2020/12/02	4	11.81	4	11.96	11.75	0	9,566	0.00%
2020/12/01	2	11.90	1	12.20	12.00	1	9,580	0.01%
2020/11/30	4	12.09	11	12.20	12.25	-7	9,583	-0.07%
2020/11/27	11	11.68	6	11.67	11.80	5	9,111	0.05%
2020/11/26	1	11.18	2	11.26	11.25	-1	8,551	-0.01%
2020/11/25	1.9	11.18	13	11.21	11.30	-11.1	8,472	-0.13%
2020/11/24	21	11.13	2	11.50	11.10	19	8,124	0.23%
2020/11/23	30.1	11.39	7	11.20	11.60	23.1	7,688	0.30%
2020/11/20	5.9	10.51	8	10.66	10.65	-2.1	6,650	-0.03%
2020/11/19	7.6	10.61	5.5	10.71	10.60	2.1	6,558	0.03%
2020/11/18	0.9	10.47	5	10.58	10.55	-4.1	6,401	-0.06%
2020/11/17	3.1	10.54	7.2	10.62	10.50	-4.1	6,708	-0.06%
2020/11/16	0.7	10.45	1	10.70	10.50	-0.3	6,754	0.00%
2020/11/13	3.3	10.49	0.5	10.65	10.50	2.8	6,710	0.04%
2020/11/12	0.5	10.45	0	0.00	10.65	0.5	6,681	0.01%
2020/11/11	0	0.00	5	10.68	10.75	-5	6,642	-0.08%
2020/11/10	0.3	10.40	0	0.00	10.40	0.3	6,546	0.00%
2020/11/09	2	10.28	1	10.40	10.35	1	6,499	0.02%
2020/11/05	1	10.22	2.2	10.29	10.30	-1.3	6,468	-0.02%
2020/11/04	3.3	10.28	1	10.40	10.20	2.3	6,430	0.04%
2020/11/03	1.6	10.09	1	10.20	10.15	0.6	6,360	0.01%
2020/11/02	0	9.85	0	0.00	9.98	0	6,350	0.00%
2020/10/30	0	0.00	3.4	10.26	10.15	-3.4	6,328	-0.05%
2020/10/29	4	10.34	1.1	10.41	10.40	2.9	6,284	0.05%
2020/10/28	0.7	10.60	2.2	10.78	10.55	-1.5	6,238	-0.02%
2020/10/27	12.3	10.64	1.5	10.43	10.85	10.8	6,132	0.18%
2020/10/26	0.5	10.17	0	0.00	10.45	0.5	5,730	0.01%
2020/10/23	5	10.20	5	10.30	10.40	0	5,701	0.00%
2020/10/21	0	0.00	0.1	10.45	10.50	-0.1	5,685	0.00%
2020/10/19	0	0.00	0.2	10.55	10.60	-0.2	5,645	0.00%
2020/10/16	0	0.00	5	10.55	10.55	-5	5,602	-0.09%
2020/10/15	5	11.05	10	10.90	11.00	-5	5,503	-0.09%
2020/10/14	2	10.75	0	0.00	10.75	2	5,112	0.04%
2020/09/25	0	0.00	2	9.35	9.28	-2	4,623	-0.04%
2020/09/23	2	10.05	0	0.00	10.10	2	4,509	0.04%
2020/09/15	5	10.45	0	0.00	10.55	5	4,149	0.12%
2020/09/11	1	10.65	0	0.00	10.55	1	4,046	0.02%
2020/09/09	3	10.75	3	11.00	11.00	0	3,700	0.00%
2020/09/04	0	0.00	5	10.60	10.60	-5	2,971	-0.17%
2020/09/03	10	10.75	6	10.63	10.75	4	2,767	0.14%
2020/09/02	1	10.00	7	9.94	10.10	-6	2,465	-0.24%
2020/09/01	1	9.76	6	9.74	9.81	-5	2,395	-0.21%
2020/08/31	7.7	9.46	19	9.51	9.50	-11.4	2,289	-0.50%
2020/08/28	7.8	9.46	3	9.69	9.38	4.8	2,239	0.21%
2020/08/27	14.3	9.46	13	9.45	9.44	1.3	2,185	0.06%
2020/08/26	20	9.49	12	9.52	9.39	8	2,152	0.37%
2020/08/25	18	9.37	21	9.41	9.44	-3	2,101	-0.14%
2020/08/24	27	9.49	28	9.57	9.41	-1	2,060	-0.05%
2020/08/21	7	9.62	7	9.53	9.97	0	1,988	0.00%
2020/08/20	0	0.00	5	9.08	9.10	-5	1,643	-0.30%
2020/08/11	0	0.00	1	8.62	8.59	-1	1,384	-0.07%
2020/08/10	1	8.53	0	0.00	8.58	1	1,390	0.07%
2020/07/29	0	0.00	4	8.37	8.30	-4	1,401	-0.29%
2020/07/28	4	8.35	0	0.00	8.28	4	1,423	0.28%
2020/07/20	2	8.67	4	8.78	8.73	-2	1,387	-0.14%
2020/07/17	2	8.68	0	0.00	8.69	2	1,382	0.14%
2020/07/14	0	0.00	1	8.62	8.59	-1	1,376	-0.07%
2020/07/13	1	8.53	0	0.00	8.56	1	1,392	0.07%
2020/06/23	0.1	8.70	0	0.00	8.72	0.1	1,617	0.01%
2020/06/18	1	8.67	1	8.76	8.72	0	1,620	0.00%
2020/06/17	0	0.00	1	8.70	8.76	-1	1,621	-0.06%
2020/06/16	1	8.61	0	0.00	8.66	1	1,644	0.06%
2020/06/12	2	8.45	3	8.59	8.55	-1	1,721	-0.06%
2020/06/11	4	8.82	3	8.74	8.69	1	1,765	0.06%
2020/06/10	0	0.00	1	9.04	9.00	-1	1,782	-0.06%
2020/06/09	1	8.92	0	0.00	8.96	1	1,825	0.05%
2020/06/08	3	9.06	3	8.96	8.98	0	1,825	0.00%
2020/06/05	0	0.00	10	8.58	8.63	-10	1,699	-0.59%
2020/06/03	0	0.00	3	8.46	8.48	-3	1,734	-0.17%
2020/06/02	0.7	8.36	1	8.41	8.37	-0.3	1,728	-0.02%
2020/06/01	3.3	8.37	7	8.42	8.37	-3.7	1,724	-0.21%
2020/05/29	7	8.41	0	0.00	8.32	7	1,725	0.41%
2020/05/28	15	8.60	6	8.63	8.62	9	1,704	0.53%
2020/05/27	1	8.33	0	0.00	8.38	1	1,604	0.06%
2020/05/25	0	0.00	1	8.39	8.34	-1	1,612	-0.06%
2020/05/22	1	8.34	0	0.00	8.32	1	1,617	0.06%
2020/05/21	0	0.00	1	8.47	8.45	-1	1,612	-0.06%
2020/05/20	1	8.39	0	0.00	8.40	1	1,611	0.06%
2020/04/27	0	0.00	40	8.77	8.77	-40	1,527	-2.62%
2020/04/16	0	0.00	1	8.64	8.63	-1	1,422	-0.07%
2020/04/15	5	8.52	4	8.58	8.62	1	1,399	0.07%
2020/04/14	2	8.58	2	8.56	8.57	0	1,370	0.00%
2020/04/13	46	8.53	6	8.62	8.55	40	1,349	2.96%
2020/04/10	6	9.00	1	8.96	8.92	5	1,313	0.38%
2020/03/25	0	0.00	2	7.99	7.94	-2	1,183	-0.17%
2020/03/24	2	7.91	0	0.00	7.92	2	1,169	0.17%
2020/03/19	0	0.00	10	7.78	7.65	-10	1,133	-0.88%
2020/03/18	0	0.00	4	8.09	8.04	-4	1,064	-0.38%
2020/03/17	6	8.03	2	8.17	8.04	4	1,024	0.39%
2020/03/13	2	8.01	2	8.52	8.52	0	937	0.00%
2020/03/05	0	0.00	2	9.14	9.15	-2	761	-0.26%
2020/03/04	2	9.06	0	0.00	9.11	2	768	0.26%
2020/01/31	0	0.00	0.4	9.10	9.10	-0.4	851	-0.05%
2020/01/17	0.4	9.21	0	0.00	9.24	0.4	808	0.05%
2020/01/13	0	0.00	1	9.23	9.19	-1	815	-0.12%
2020/01/10	0	0.00	1	9.23	9.20	-1	863	-0.12%
2020/01/09	2	9.20	1	9.27	9.19	1	861	0.12%
2020/01/08	1	9.20	0	0.00	9.18	1	863	0.12%
2020/01/07	1	9.23	2	9.28	9.28	-1	869	-0.12%
2020/01/06	1	9.29	0	0.00	9.29	1	872	0.11%
2019/12/30	0	0.00	0.9	9.26	9.29	-0.9	860	-0.11%
2019/12/27	0	0.00	76	9.23	9.25	-76	850	-8.94%
2019/12/23	0	0.00	14.5	9.11	9.16	-14.5	854	-1.70%
2019/12/20	18	9.07	4	9.24	9.01	14	847	1.65%
2019/12/19	5.5	9.20	0	0.00	9.28	5.5	812	0.68%
2019/12/16	0	0.00	1	9.17	9.19	-1	805	-0.12%
2019/12/13	0	0.00	1	9.11	9.11	-1	810	-0.12%
2019/12/12	2	9.07	4	9.14	9.08	-2	806	-0.25%
2019/12/11	2	9.10	0	0.00	9.10	2	801	0.25%
2019/12/09	2	9.17	0	0.00	9.18	2	803	0.25%
2019/12/06	0	0.00	3	9.24	9.25	-3	810	-0.37%
2019/12/05	5	9.18	2	9.24	9.23	3	810	0.37%
2019/12/03	1	9.23	2.6	9.26	9.24	-1.6	812	-0.19%
2019/12/02	5	9.16	10	9.24	9.23	-5	820	-0.61%
2019/11/29	1	9.21	4	9.25	9.18	-3	823	-0.36%
2019/11/28	7	9.29	0	0.00	9.26	7	819	0.85%
2019/11/26	1	9.32	0	0.00	9.39	1	817	0.12%
2019/11/25	0	0.00	2	9.28	9.32	-2	807	-0.25%
2019/11/19	0	0.00	1	9.15	9.14	-1	797	-0.13%
2019/11/18	1	9.08	0	0.00	9.12	1	802	0.12%
2019/11/13	0	0.00	4	9.12	9.05	-4	800	-0.50%
2019/11/12	2	9.07	0	0.00	9.12	2	800	0.25%
2019/11/11	2	9.11	0	0.00	9.14	2	799	0.25%
2019/11/08	0	0.00	3	9.22	9.22	-3	798	-0.38%
2019/11/07	3	9.15	3	9.21	9.17	0	796	0.00%
2019/11/06	3	9.16	0	0.00	9.18	3	798	0.38%
2019/10/22	0	0.00	2	9.17	9.14	-2	798	-0.25%
2019/10/18	12	9.10	10	9.12	9.12	2	795	0.25%
2019/10/09	0	9.10	0	0.00	9.14	0	731	0.00%
2019/10/02	2	9.12	0	0.00	9.17	2	728	0.27%
2019/09/27	2	9.07	4	9.12	9.12	-2	720	-0.28%
2019/09/26	2	9.16	0	0.00	9.18	2	705	0.28%
2019/09/20	0	0.00	4	9.23	9.24	-4	688	-0.58%
2019/09/19	4	9.17	0	0.00	9.21	4	686	0.58%
2019/09/18	0	0.00	9	9.23	9.24	-9	689	-1.31%
2019/09/17	8	9.14	3	9.21	9.16	5	688	0.73%
2019/09/16	0	0.00	0.1	9.25	9.26	-0.1	696	-0.02%
2019/09/12	0	0.00	17	9.20	9.22	-17	688	-2.47%
2019/09/11	4	9.16	0	0.00	9.20	4	698	0.57%
2019/09/10	0	0.00	19	9.22	9.21	-19	700	-2.71%
2019/09/09	2	9.13	2.2	9.20	9.20	-0.2	701	-0.03%
2019/09/04	0.2	9.13	0	0.00	9.17	0.2	708	0.03%
2019/08/29	0	0.00	0.1	9.02	9.02	-0.1	705	-0.01%
2019/08/27	1.1	8.89	1	8.96	8.96	0.1	699	0.01%
2019/08/21	2	9.05	2	9.11	9.13	0	735	0.00%
2019/08/20	3	9.09	0	0.00	9.13	3	735	0.41%
2019/08/12	3	9.03	3	9.12	9.12	0	755	0.00%
2019/08/08	0	0.00	0.2	9.04	9.10	-0.2	769	-0.03%
2019/08/06	0.2	8.88	3.3	8.92	8.92	-3.2	769	-0.41%
2019/08/05	2.4	8.84	6	8.93	8.93	-3.6	768	-0.47%
2019/08/02	2	9.00	0	0.00	9.00	2	780	0.26%
2019/08/01	4	9.03	12	9.08	9.06	-8	865	-0.92%
2019/07/31	11	9.07	0.4	9.06	9.06	10.6	862	1.22%
2019/07/30	5	9.12	0	0.00	9.11	5	855	0.58%
2019/07/29	0.1	9.08	0	0.00	9.12	0.1	856	0.02%
2019/07/26	0.1	9.10	3	9.17	9.15	-2.9	858	-0.34%
2019/07/25	8	9.14	3	9.27	9.11	5	858	0.58%
2019/07/24	3	9.09	0	0.00	9.08	3	861	0.35%
2019/07/23	0	0.00	1	9.18	9.18	-1	850	-0.12%
2019/07/22	0	0.00	4	9.24	9.22	-4	856	-0.47%
2019/07/19	4.1	9.15	0	0.00	9.20	4.1	863	0.47%
2019/07/18	0.1	9.13	3	9.14	9.18	-2.9	868	-0.33%
2019/07/17	0	0.00	1	9.20	9.18	-1	868	-0.12%
2019/07/16	1	9.13	0	0.00	9.16	1	863	0.12%
2019/07/12	2	9.08	7	9.18	9.19	-5	883	-0.57%
2019/07/11	6	9.14	2	9.18	9.18	4	890	0.45%
2019/07/10	2.8	9.14	2	9.23	9.22	0.8	889	0.09%
2019/07/09	0	0.00	2	9.17	9.17	-2	898	-0.22%
2019/07/05	0.2	9.14	2	9.19	9.17	-1.8	922	-0.20%
2019/07/04	2	9.17	0	0.00	9.17	2	951	0.21%
2019/07/02	0.8	9.17	0	0.00	9.23	0.8	967	0.08%
2019/07/01	1	9.16	1	9.20	9.20	0	981	0.00%
2019/06/27	0.2	9.19	1	9.23	9.23	-0.8	1,011	-0.08%
2019/06/26	0.2	9.14	0	0.00	9.19	0.2	1,011	0.02%
2019/06/25	0.2	9.13	2	9.17	9.17	-1.8	1,010	-0.18%
2019/06/24	1	9.17	0	0.00	9.13	1	1,012	0.10%
2019/06/21	0.5	9.18	0	0.00	9.20	0.5	1,004	0.05%
2019/06/20	1.1	9.22	1	9.29	9.27	0.1	1,002	0.01%
2019/06/19	4.8	9.18	4	9.27	9.24	0.8	1,014	0.08%
2019/06/18	0.1	9.15	0	0.00	9.20	0.1	1,013	0.01%
2019/06/17	3.1	9.10	3	9.16	9.16	0.1	1,021	0.01%
2019/06/14	0	0.00	0.2	9.15	9.17	-0.2	1,022	-0.02%
2019/06/13	1	9.09	1	9.14	9.20	0	1,022	0.00%
2019/06/12	3	9.09	3	9.14	9.17	0	1,034	0.00%
2019/06/11	0.2	9.12	1	9.15	9.15	-0.8	1,043	-0.08%
2019/06/10	0.8	9.11	1	9.16	9.16	-0.2	1,047	-0.02%
2019/06/06	3	9.17	3	9.17	9.17	0	1,082	0.00%
2019/06/04	0.2	9.21	1	9.28	9.26	-0.8	1,087	-0.07%
2019/05/31	3	9.18	2	9.24	9.25	1	1,096	0.09%
2019/05/30	0	0.00	2	9.24	9.24	-2	1,100	-0.18%
2019/05/29	2	9.18	3	9.16	9.17	-1	1,104	-0.09%
2019/05/28	3	9.15	0	0.00	9.02	3	1,090	0.28%
2019/05/27	0	0.00	0.1	9.36	9.41	-0.1	1,052	-0.01%
2019/05/24	1	9.22	1.1	9.33	9.30	-0.1	1,112	-0.01%
2019/05/23	1	9.20	1	9.28	9.28	0	1,142	0.00%
2019/05/21	0.2	9.32	1	9.19	9.38	-0.8	1,146	-0.07%
2019/05/20	0.2	9.15	0	0.00	9.15	0.2	1,127	0.02%
2019/05/17	1.5	9.17	1	9.21	9.21	0.5	1,122	0.04%
2019/05/16	1.1	9.19	2	9.21	9.25	-0.9	1,114	-0.08%
2019/05/09	0.2	9.47	6	9.59	9.52	-5.8	1,072	-0.54%
2019/05/08	0	0.00	2	9.32	9.35	-2	992	-0.20%
2019/05/07	0.1	9.37	0	0.00	9.37	0.1	1,041	0.01%
2019/05/03	0	0.00	3.4	9.44	9.47	-3.4	1,057	-0.32%
2019/05/02	1	9.45	0	0.00	9.46	1	1,054	0.09%
2019/04/30	0.2	9.40	1	9.39	9.42	-0.8	1,052	-0.08%
2019/04/29	5.2	9.35	2	9.36	9.32	3.2	1,055	0.30%
2019/04/25	2	9.36	0	0.00	9.35	2	1,050	0.19%
2019/04/23	0.6	9.49	0	0.00	9.50	0.6	1,053	0.06%
2019/04/22	5	9.48	22	9.51	9.47	-17	1,066	-1.59%
2019/04/19	0.2	9.43	4	9.49	9.43	-3.8	1,072	-0.35%
2019/04/18	6	9.57	3	9.54	9.47	3	1,073	0.28%
2019/04/17	10.2	9.51	6	9.65	9.66	4.2	1,078	0.39%
2019/04/16	0	0.00	2	9.52	9.51	-2	1,079	-0.19%
2019/04/15	1	9.51	2	9.51	9.55	-1	1,077	-0.09%
2019/04/12	1	9.62	0	0.00	9.58	1	1,074	0.09%
2019/04/11	2	9.71	0	0.00	9.70	2	1,060	0.19%
2019/04/10	12	9.69	0	0.00	9.81	12	1,053	1.14%
2019/04/08	0	0.00	4	9.83	9.81	-4	1,078	-0.37%
2019/04/03	1	9.84	0	0.00	9.84	1	1,088	0.09%
2019/04/02	0	0.00	1	9.85	9.84	-1	1,116	-0.09%
2019/03/28	0	0.00	0.2	9.98	9.98	-0.2	1,208	-0.02%
2019/03/26	1	10.00	0	0.00	9.98	1	1,243	0.08%
2019/03/25	0	0.00	5	9.99	10.00	-5	1,279	-0.39%
2019/03/22	0.8	10.05	0	0.00	10.10	0.8	1,279	0.06%
2019/03/21	24	10.05	0	0.00	10.00	24	1,292	1.86%
2019/03/20	10	10.05	2.2	10.10	10.05	7.8	1,310	0.60%
2019/03/19	1	10.00	0	10.00	10.05	1	1,319	0.08%
2019/03/18	1.2	10.09	0	0.00	10.15	1.2	1,340	0.09%
2019/03/14	1.1	10.10	0	0.00	10.10	1.1	1,441	0.08%
2019/03/13	2	10.20	0	0.00	10.25	2	1,536	0.13%
2019/03/12	0.1	10.20	0	0.00	10.30	0.1	1,870	0.01%
2019/03/11	3	10.10	0	0.00	10.05	3	1,860	0.16%
2019/03/08	7	10.03	0.2	10.10	10.10	6.8	1,910	0.36%
2019/02/27	3	10.10	1	10.10	10.10	2	2,403	0.08%
2019/02/26	2.2	10.19	0	0.00	10.10	2.2	2,407	0.09%
2019/02/25	7	10.25	0	0.00	10.20	7	2,408	0.29%
2019/02/21	0	0.00	1	9.98	9.94	-1	2,315	-0.04%
2019/02/20	0	0.00	1	9.98	10.00	-1	2,321	-0.04%
2019/02/18	2	9.94	0	0.00	9.91	2	2,348	0.09%
2019/02/15	0	0.00	0.1	10.40	9.95	-0.1	2,357	0.00%
2019/02/14	0	0.00	7.6	9.95	9.95	-7.6	2,363	-0.32%
2019/01/30	0	0.00	0.4	10.00	10.00	-0.4	2,347	-0.02%
2019/01/25	0	0.00	1	10.00	9.98	-1	2,290	-0.04%
2019/01/24	1.1	9.90	1	9.89	9.97	0.1	2,281	0.00%
2019/01/23	1	9.87	0	0.00	9.85	1	2,276	0.04%
2019/01/22	0	0.00	1	9.91	9.92	-1	2,286	-0.04%
2019/01/04	0	0.00	1	9.99	9.95	-1	2,416	-0.04%
2019/01/02	1	10.10	0	0.00	10.10	1	2,492	0.04%
2018/12/28	0	0.00	2	10.25	10.30	-2	2,501	-0.08%
2018/12/27	2	10.00	1	10.20	10.10	1	2,507	0.04%
2018/12/26	0	0.00	1	9.97	9.99	-1	2,499	-0.04%
2018/12/25	1	10.05	0.6	10.10	9.96	0.4	2,484	0.02%
2018/12/24	1	10.30	0	0.00	10.25	1	2,469	0.04%
2018/12/22	5.1	10.35	0	0.00	10.25	5.1	2,481	0.21%
2018/12/21	1	10.20	1	10.25	10.05	0	2,496	0.00%
2018/12/20	0	0.00	1	10.15	10.05	-1	2,440	-0.04%
2018/12/18	1	10.10	0	0.00	10.10	1	2,454	0.04%
2018/12/14	0	0.00	0.5	10.50	10.45	-0.5	2,417	-0.02%
2018/12/13	1	10.50	0	0.00	10.65	1	2,408	0.04%
2018/12/10	0	0.00	0.1	10.60	10.65	-0.1	2,347	0.00%
2018/12/07	0.1	10.65	0	0.00	10.70	0.1	2,308	0.00%
2018/12/06	1	10.70	4	10.98	10.65	-3	2,253	-0.13%
2018/12/05	3	10.88	20	10.82	10.85	-17	2,158	-0.79%
2018/12/04	0	0.00	0.3	10.40	10.40	-0.3	1,841	-0.02%
2018/12/03	5.2	10.15	4	10.16	10.15	1.2	1,818	0.07%
2018/11/30	4	10.04	0	0.00	9.75	4	1,768	0.23%
2018/11/29	2	10.48	2	10.65	10.45	0	1,716	0.00%
2018/11/28	5	10.55	3	10.60	10.55	2	1,667	0.12%
2018/11/27	0	0.00	7	10.43	10.45	-7	1,565	-0.45%
2018/11/26	0.1	10.35	0	0.00	10.45	0.1	1,461	0.01%
2018/11/23	2	9.92	2	9.95	9.95	0	1,275	0.00%
2018/11/22	0	0.00	4	10.00	10.00	-4	1,268	-0.32%
2018/11/21	2	9.98	0	0.00	10.00	2	1,269	0.16%
2018/11/16	0	0.00	2	9.97	9.98	-2	1,281	-0.16%
2018/11/14	0	0.00	0.2	9.75	9.75	-0.2	1,300	-0.02%
2018/11/12	0.2	9.44	0	0.00	9.43	0.2	1,287	0.02%
2018/11/08	0	0.00	1	9.42	9.42	-1	1,300	-0.08%
2018/11/07	0	0.00	4	9.39	9.39	-4	1,310	-0.31%
2018/11/06	2	9.34	0	0.00	9.36	2	1,324	0.15%
2018/11/02	2	9.51	0.4	9.59	9.51	1.6	1,312	0.12%
2018/11/01	1	9.60	0	0.00	9.59	1	1,350	0.07%
2018/10/26	2	9.31	2	9.38	9.43	0	1,361	0.00%
2018/10/25	2.1	9.31	2	9.44	9.43	0.1	1,348	0.01%
2018/10/24	6.2	9.56	10	9.60	9.60	-3.8	1,332	-0.29%
2018/10/23	4.1	9.61	3.2	9.59	9.65	0.9	1,324	0.07%
2018/10/19	0	0.00	1	9.65	9.71	-1	1,327	-0.08%
2018/10/17	2	9.56	2	9.60	9.57	0	1,297	0.00%
2018/10/16	0	0.00	0.3	9.60	9.52	-0.3	1,283	-0.02%
2018/10/12	0	0.00	1	9.36	9.40	-1	1,252	-0.08%
2018/10/11	3	9.39	2.1	9.41	9.34	0.9	1,231	0.07%
2018/10/09	0.1	10.20	3	10.17	10.20	-2.9	1,222	-0.24%
2018/10/08	0	0.00	3	10.10	10.10	-3	1,207	-0.25%
2018/10/05	6	10.10	2	10.05	10.05	4	1,203	0.33%
2018/10/03	0	0.00	1	10.45	10.40	-1	1,174	-0.09%
2018/10/02	1	10.45	1	10.45	10.45	0	1,173	0.00%
2018/10/01	3	10.47	134.9	10.48	10.55	-131.9	1,159	-11.38%	大賣/鉅額交易
2018/09/28	10	10.60	2.5	10.57	10.50	7.5	1,135	0.66%
2018/09/27	0	0.00	0.3	10.45	10.40	-0.3	1,081	-0.03%
2018/09/26	0	0.00	3.2	10.54	10.45	-3.2	1,080	-0.30%
2018/09/25	5.6	10.47	0	0.00	10.45	5.6	1,080	0.52%
2018/09/21	0	0.00	4	10.38	10.40	-4	1,040	-0.38%
2018/09/18	0.3	10.20	0	0.00	10.30	0.3	1,048	0.03%
2018/09/17	0	0.00	1	10.30	10.30	-1	1,057	-0.09%
2018/09/14	0	0.00	10	10.30	10.25	-10	1,057	-0.95%
2018/09/13	0.1	10.15	1	10.20	10.20	-0.9	1,055	-0.09%
2018/09/12	0	0.00	1	10.10	10.10	-1	1,051	-0.10%
2018/09/11	2	10.00	0	0.00	10.05	2	1,051	0.19%
2018/09/10	0	0.00	2	10.05	10.05	-2	1,070	-0.19%
2018/09/04	0	0.00	0.6	10.15	10.15	-0.6	1,098	-0.05%
2018/09/03	0	0.00	1	10.15	10.15	-1	1,114	-0.09%
2018/08/29	0	0.00	0.4	10.20	10.15	-0.4	1,133	-0.04%
2018/08/28	0	0.00	0.4	10.35	10.15	-0.4	1,135	-0.04%
2018/08/27	2	10.15	0	0.00	10.15	2	1,139	0.18%
2018/08/24	2	10.15	0	0.00	10.20	2	1,150	0.17%
2018/08/23	2	10.10	4	10.15	10.15	-2	1,168	-0.17%
2018/08/21	2	10.40	0	0.00	10.40	2	1,138	0.18%
2018/08/16	3	10.35	2	10.40	10.40	1	1,155	0.09%
2018/08/15	2	10.45	0	0.00	10.45	2	1,172	0.17%
2018/08/13	2	10.45	5	10.52	10.55	-3	1,205	-0.25%
2018/08/10	7	10.65	0.2	10.80	10.65	6.8	1,212	0.56%
2018/08/08	12.2	10.70	4	10.75	10.70	8.2	1,248	0.66%
2018/08/03	2	10.40	0	0.00	10.45	2	1,242	0.16%
2018/08/02	2	10.55	1	10.65	10.45	1	1,234	0.08%
2018/08/01	0	0.00	50.2	10.68	10.65	-50.2	1,229	-4.08%
2018/07/31	4	10.73	83.1	10.72	10.65	-79.1	1,232	-6.42%
2018/07/30	2.1	10.75	67	10.80	10.75	-64.9	1,297	-5.00%
2018/07/27	2.2	10.65	22	10.70	10.75	-19.8	1,288	-1.54%
2018/07/26	0	0.00	26	10.70	10.75	-26	1,285	-2.02%
2018/07/25	2	10.55	0	0.00	10.60	2	1,278	0.16%
2018/07/23	0	0.00	16	10.55	10.55	-16	1,286	-1.24%
2018/07/20	0	0.00	10	10.59	10.55	-10	1,300	-0.77%
2018/07/19	2	10.50	0.2	10.50	10.55	1.8	1,314	0.14%
2018/07/18	2	10.65	0	0.00	10.70	2	1,321	0.15%
2018/07/17	7	10.72	4	10.73	10.75	3	1,367	0.22%
2018/07/16	2.2	10.45	4	10.50	10.50	-1.8	1,315	-0.14%
2018/07/13	6	10.45	0	0.00	10.50	6	1,321	0.45%
2018/07/12	4	10.40	0	0.00	10.50	4	1,326	0.30%
2018/07/11	0	0.00	2	10.45	10.45	-2	1,351	-0.15%
2018/07/09	0	0.00	0.3	10.30	10.30	-0.3	1,363	-0.02%
2018/07/06	4	10.13	4	10.20	10.15	0	1,363	0.00%
2018/07/05	0	0.00	3	10.23	10.25	-3	1,412	-0.21%
2018/07/03	2	10.15	1	10.35	10.15	1	1,452	0.07%
2018/07/02	0.1	10.25	0	0.00	10.30	0.1	1,456	0.01%
2018/06/29	1.1	10.30	0	0.00	10.35	1.1	1,473	0.07%
2018/06/28	2.1	10.30	3	10.35	10.30	-0.9	1,496	-0.06%
2018/06/27	5	10.25	5	10.43	10.30	0	1,499	0.00%
2018/06/26	4	10.25	0	0.00	10.35	4	1,495	0.27%
2018/06/21	1	10.45	0	0.00	10.55	1	1,515	0.07%
2018/06/20	5	10.45	0	0.00	10.55	5	1,536	0.33%
2018/06/15	2	10.40	2.1	10.79	10.80	-0.1	1,586	-0.01%
2018/06/14	2	10.35	2	10.40	10.45	0	1,553	0.00%
2018/06/13	0.1	10.45	0	0.00	10.50	0.1	1,553	0.01%
2018/06/11	0	0.00	3	10.45	10.45	-3	1,563	-0.19%
2018/06/08	2	10.30	5	10.35	10.40	-3	1,579	-0.19%
2018/06/07	0	0.00	2	10.30	10.35	-2	1,581	-0.13%
2018/06/06	2	10.25	0	0.00	10.30	2	1,588	0.13%
2018/06/04	3	10.25	0	0.00	10.25	3	1,639	0.18%
2018/05/31	4	10.10	0	0.00	10.15	4	1,646	0.24%
2018/05/30	0	0.00	5.2	10.16	10.20	-5.2	1,691	-0.30%
2018/05/28	4	10.10	0	0.00	10.15	4	1,786	0.22%
2018/05/25	0	0.00	4	10.15	10.15	-4	1,788	-0.22%
2018/05/24	0	0.00	2	10.15	10.15	-2	1,788	-0.11%
2018/05/23	3	10.10	0	0.00	10.15	3	1,806	0.17%
2018/05/22	1	10.15	0	0.00	10.25	1	1,788	0.06%
2018/05/21	7	10.22	2	10.25	10.25	5	1,797	0.28%
2018/05/18	0	0.00	4	10.25	10.25	-4	1,784	-0.22%
2018/05/17	0	0.00	2	10.25	10.25	-2	1,794	-0.11%
2018/05/16	1	10.10	0	0.00	10.20	1	1,818	0.05%
2018/05/15	2	10.20	3	10.15	10.15	-1	1,827	-0.05%
2018/05/11	2	10.35	0	0.00	10.35	2	1,953	0.10%
2018/05/10	2	10.30	0	0.00	10.30	2	1,960	0.10%
2018/05/09	0.1	10.35	2	10.30	10.35	-1.9	1,967	-0.10%
2018/05/08	0.1	10.40	0	0.00	10.40	0.1	1,993	0.01%
2018/05/02	0	0.00	10	10.30	10.35	-10	2,019	-0.50%
2018/04/23	10	10.65	0	0.00	10.40	10	2,128	0.47%
2018/04/17	3	10.40	0	0.00	10.35	3	2,316	0.13%
2018/04/16	0	0.00	2	10.70	10.60	-2	2,414	-0.08%
2018/04/09	1	10.75	0	0.00	10.85	1	3,401	0.03%
2018/04/02	0	0.00	2	10.80	10.80	-2	3,654	-0.05%
2018/03/31	2	10.80	0	0.00	10.75	2	3,761	0.05%
2018/03/30	1	10.90	0	0.00	10.95	1	3,941	0.03%
2018/03/29	1	10.85	0	0.00	10.80	1	3,948	0.03%
2018/03/21	1	11.20	0	0.00	10.95	1	3,924	0.03%
2018/03/12	0	0.00	37	11.05	11.10	-37	3,881	-0.95%
2018/03/09	0	0.00	2	11.08	11.00	-2	3,879	-0.05%
2018/03/08	0	0.00	1	11.00	10.95	-1	3,870	-0.03%
2018/03/06	0	0.00	1	11.05	11.00	-1	3,863	-0.03%
2018/03/05	2	11.10	0	0.00	10.95	2	3,876	0.05%
2018/03/02	2	11.40	0	0.00	11.40	2	3,834	0.05%
2018/02/27	150	11.54	0	0.00	11.55	150	3,747	4.00%	大買/鉅額交易
2018/02/26	0	0.00	2	11.65	11.55	-2	3,752	-0.05%
2018/02/23	2	11.45	0	0.00	11.50	2	3,780	0.05%
2018/02/09	2	10.60	2	10.90	10.95	0	3,806	0.00%
2018/02/08	93	10.95	0	0.00	10.95	93	3,798	2.45%
2018/02/06	0	0.00	2	10.90	10.90	-2	3,862	-0.05%
2018/02/05	2	11.20	0	0.00	11.30	2	3,783	0.05%
2018/01/29	0	0.00	1.4	11.66	11.65	-1.4	3,761	-0.04%
2018/01/25	0	0.00	0	11.70	11.65	0	3,803	0.00%
2018/01/22	0	0.00	2	11.75	11.75	-2	3,762	-0.05%
2018/01/18	3	11.75	0.1	11.80	11.70	2.9	3,769	0.08%
2018/01/17	3	11.95	2	11.90	11.90	1	3,771	0.03%
2018/01/16	1	11.85	0	0.00	11.85	1	3,785	0.03%
2018/01/15	10	12.03	0	0.00	11.80	10	3,788	0.26%
2018/01/12	2	12.10	0	0.00	12.15	2	3,754	0.05%
2018/01/11	0	0.00	2	12.23	12.15	-2	3,709	-0.05%
2018/01/10	2	12.18	4	12.21	12.15	-2	3,660	-0.05%
2018/01/09	3	12.08	0	0.00	12.05	3	3,544	0.08%
2018/01/08	0	0.00	1	12.30	12.20	-1	3,516	-0.03%
2018/01/05	6	12.16	4	12.25	12.20	2	3,510	0.06%
2018/01/04	6	12.48	5	12.53	12.40	1	3,363	0.03%
2018/01/03	0.1	12.45	10	12.36	12.55	-9.9	2,923	-0.34%
2018/01/02	5	12.25	48	12.26	12.25	-43	2,733	-1.57%